KissMeData/110020/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	160801	57	100.00	KOSDAQ		화학	N	N	N	N		N	3075	200	2	6.96	235434360	78793	129.31	2875	3080	2870	3735	2015	2875	2988.01	0.71	0	14298	3018	2946	2888	2816	2758	2917	2787	45	860	500	1950	5	1	9058762	279	-3.57	3.70	12	0.87	-861.00	831.00	11140	20231017	-72.40	2410	20240729	27.59	9940	-69.06	20240122	2410	27.59	20240729	11140	-72.40	20231017	2410	27.59	20240729	0.00	N	110020	500	45 억		64461	N	N	0	N	00	N
3	20240830	150807	57	100.00	KOSDAQ		화학	N	N	N	N		N	3070	195	2	6.78	216906175	72763	119.42	2875	3080	2870	3735	2015	2875	2981.00	0.71	0	13846	3018	2946	2888	2816	2758	2917	2787	45	860	500	1950	5	1	9058762	278	-3.57	3.69	12	0.80	-861.00	831.00	11140	20231017	-72.44	2410	20240729	27.39	9940	-69.11	20240122	2410	27.39	20240729	11140	-72.44	20231017	2410	27.39	20240729	0.00	N	110020	500	45 억		64461	N	N	0	N	00	N
4	20240830	140807	57	100.00	KOSDAQ		화학	N	N	N	N		N	3050	175	2	6.09	179896785	60572	99.41	2875	3050	2870	3735	2015	2875	2969.97	0.71	0	9171	3018	2946	2888	2816	2758	2917	2787	45	860	500	1950	5	1	9058762	276	-3.54	3.67	12	0.67	-861.00	831.00	11140	20231017	-72.62	2410	20240729	26.56	9940	-69.32	20240122	2410	26.56	20240729	11140	-72.62	20231017	2410	26.56	20240729	0.00	N	110020	500	45 억		64461	N	N	0	N	00	N
5	20240830	130802	57	100.00	KOSDAQ		화학	N	N	N	N		N	2995	120	2	4.17	153798900	51917	85.20	2875	3030	2870	3735	2015	2875	2962.40	0.71	0	5706	3018	2946	2888	2816	2758	2917	2787	45	860	500	1950	5	1	9058762	271	-3.48	3.60	12	0.57	-861.00	831.00	11140	20231017	-73.11	2410	20240729	24.27	9940	-69.87	20240122	2410	24.27	20240729	11140	-73.11	20231017	2410	24.27	20240729	0.00	N	110020	500	45 억		64461	N	N	0	N	00	N
6	20240830	120805	57	100.00	KOSDAQ		화학	N	N	N	N		N	2995	120	2	4.17	148207850	50040	82.12	2875	3030	2870	3735	2015	2875	2961.79	0.71	0	5763	3018	2946	2888	2816	2758	2917	2787	45	860	500	1950	5	1	9058762	271	-3.48	3.60	12	0.55	-861.00	831.00	11140	20231017	-73.11	2410	20240729	24.27	9940	-69.87	20240122	2410	24.27	20240729	11140	-73.11	20231017	2410	24.27	20240729	0.00	N	110020	500	45 억		64461	N	N	0	N	00	N
7	20240830	110813	57	100.00	KOSDAQ		화학	N	N	N	N		N	2985	110	2	3.83	124224990	42005	68.94	2875	3030	2870	3735	2015	2875	2957.39	0.71	0	8482	3018	2946	2888	2816	2758	2917	2787	45	860	500	1950	5	1	9058762	270	-3.47	3.59	12	0.46	-861.00	831.00	11140	20231017	-73.20	2410	20240729	23.86	9940	-69.97	20240122	2410	23.86	20240729	11140	-73.20	20231017	2410	23.86	20240729	0.00	N	110020	500	45 억		64461	N	N	0	N	00	N
8	20240830	100809	57	100.00	KOSDAQ		화학	N	N	N	N		N	2945	70	2	2.43	33940345	11654	19.13	2875	2965	2870	3735	2015	2875	2912.33	0.71	0	1361	3018	2946	2888	2816	2758	2917	2787	45	860	500	1950	5	1	9058762	267	-3.42	3.54	12	0.13	-861.00	831.00	11140	20231017	-73.56	2410	20240729	22.20	9940	-70.37	20240122	2410	22.20	20240729	11140	-73.56	20231017	2410	22.20	20240729	0.00	N	110020	500	45 억		64461	N	N	0	N	00	N
9	20240830	090812	57	100.00	KOSDAQ		화학	N	N	N	N		N	2900	25	2	0.87	5695500	1981	3.25	2875	2900	2875	3735	2015	2875	2875.06	0.71	0	1793	3018	2946	2888	2816	2758	2917	2787	45	860	500	1950	5	1	9058762	263	-3.37	3.49	12	0.02	-861.00	831.00	11140	20231017	-73.97	2410	20240729	20.33	9940	-70.82	20240122	2410	20.33	20240729	11140	-73.97	20231017	2410	20.33	20240729	0.00	N	110020	500	45 억		64461	N	N	0	N	00	N
10	20240829	160811	57	100.00	KOSDAQ		화학	N	N	N	N		N	2875	-115	5	-3.85	175117940	60930	120.57	2950	2960	2830	3885	2095	2990	2874.08	0.65	0	5355	3116	3052	2986	2922	2856	3020	2890	45	895	500	2030	5	1	9058762	260	-3.34	3.46	12	0.67	-861.00	831.00	11140	20231017	-74.19	2410	20240729	19.29	9940	-71.08	20240122	2410	19.29	20240729	11140	-74.19	20231017	2410	19.29	20240729	0.00	N	110020	500	45 억		59144	N	N	0	N	00	N
11	20240829	150819	57	100.00	KOSDAQ		화학	N	N	N	N		N	2905	-85	5	-2.84	162570525	56568	111.93	2950	2960	2830	3885	2095	2990	2873.90	0.65	0	6508	3116	3052	2986	2922	2856	3020	2890	45	895	500	2030	5	1	9058762	263	-3.37	3.50	12	0.62	-861.00	831.00	11140	20231017	-73.92	2410	20240729	20.54	9940	-70.77	20240122	2410	20.54	20240729	11140	-73.92	20231017	2410	20.54	20240729	0.00	N	110020	500	45 억		59144	N	N	0	N	00	N
12	20240829	140819	57	100.00	KOSDAQ		화학	N	N	N	N		N	2900	-90	5	-3.01	141404085	49228	97.41	2950	2960	2830	3885	2095	2990	2872.43	0.65	0	6242	3116	3052	2986	2922	2856	3020	2890	45	895	500	2030	5	1	9058762	263	-3.37	3.49	12	0.54	-861.00	831.00	11140	20231017	-73.97	2410	20240729	20.33	9940	-70.82	20240122	2410	20.33	20240729	11140	-73.97	20231017	2410	20.33	20240729	0.00	N	110020	500	45 억		59144	N	N	0	N	00	N
13	20240829	130820	57	100.00	KOSDAQ		화학	N	N	N	N		N	2935	-55	5	-1.84	123879765	43195	85.47	2950	2960	2830	3885	2095	2990	2867.92	0.65	0	3135	3116	3052	2986	2922	2856	3020	2890	45	895	500	2030	5	1	9058762	266	-3.41	3.53	12	0.48	-861.00	831.00	11140	20231017	-73.65	2410	20240729	21.78	9940	-70.47	20240122	2410	21.78	20240729	11140	-73.65	20231017	2410	21.78	20240729	0.00	N	110020	500	45 억		59144	N	N	0	N	00	N
14	20240829	120819	57	100.00	KOSDAQ		화학	N	N	N	N		N	2945	-45	5	-1.51	121397750	42350	83.80	2950	2960	2830	3885	2095	2990	2866.53	0.65	0	3536	3116	3052	2986	2922	2856	3020	2890	45	895	500	2030	5	1	9058762	267	-3.42	3.54	12	0.47	-861.00	831.00	11140	20231017	-73.56	2410	20240729	22.20	9940	-70.37	20240122	2410	22.20	20240729	11140	-73.56	20231017	2410	22.20	20240729	0.00	N	110020	500	45 억		59144	N	N	0	N	00	N
15	20240829	110819	57	100.00	KOSDAQ		화학	N	N	N	N		N	2885	-105	5	-3.51	107789440	37699	74.60	2950	2960	2830	3885	2095	2990	2859.21	0.65	0	7257	3116	3052	2986	2922	2856	3020	2890	45	895	500	2030	5	1	9058762	261	-3.35	3.47	12	0.42	-861.00	831.00	11140	20231017	-74.10	2410	20240729	19.71	9940	-70.98	20240122	2410	19.71	20240729	11140	-74.10	20231017	2410	19.71	20240729	0.00	N	110020	500	45 억		59144	N	N	0	N	00	N
16	20240829	100813	57	100.00	KOSDAQ		화학	N	N	N	N		N	2870	-120	5	-4.01	85800525	30027	59.42	2950	2960	2830	3885	2095	2990	2857.45	0.65	0	8692	3116	3052	2986	2922	2856	3020	2890	45	895	500	2030	5	1	9058762	260	-3.33	3.45	12	0.33	-861.00	831.00	11140	20231017	-74.24	2410	20240729	19.09	9940	-71.13	20240122	2410	19.09	20240729	11140	-74.24	20231017	2410	19.09	20240729	0.00	N	110020	500	45 억		59144	N	N	0	N	00	N
17	20240829	090818	57	100.00	KOSDAQ		화학	N	N	N	N		N	2870	-120	5	-4.01	7847990	2720	5.38	2950	2960	2850	3885	2095	2990	2885.29	0.65	0	-103	3116	3052	2986	2922	2856	3020	2890	45	895	500	2030	5	1	9058762	260	-3.33	3.45	12	0.03	-861.00	831.00	11140	20231017	-74.24	2410	20240729	19.09	9940	-71.13	20240122	2410	19.09	20240729	11140	-74.24	20231017	2410	19.09	20240729	0.00	N	110020	500	45 억		59144	N	N	0	N	00	N
18	20240828	160753	57	100.00	KOSDAQ		화학	N	N	N	N		N	2990	-15	5	-0.50	150229485	50264	121.14	3005	3050	2920	3905	2105	3005	2988.81	0.66	0	-434	3138	3071	2958	2891	2778	3015	2835	45	900	500	2040	5	1	9058762	271	-3.47	3.60	12	0.55	-861.00	831.00	11140	20231017	-73.16	2410	20240729	24.07	9940	-69.92	20240122	2410	24.07	20240729	11140	-73.16	20231017	2410	24.07	20240729	0.00	N	110020	500	45 억		59607	N	N	0	N	00	N
19	20240828	150757	57	100.00	KOSDAQ		화학	N	N	N	N		N	3010	5	2	0.17	139426405	46662	112.45	3005	3050	2920	3905	2105	3005	2988.01	0.66	0	-441	3138	3071	2958	2891	2778	3015	2835	45	900	500	2040	5	1	9058762	273	-3.50	3.62	12	0.52	-861.00	831.00	11140	20231017	-72.98	2410	20240729	24.90	9940	-69.72	20240122	2410	24.90	20240729	11140	-72.98	20231017	2410	24.90	20240729	0.00	N	110020	500	45 억		59607	N	N	0	N	00	N
20	20240828	140800	57	100.00	KOSDAQ		화학	N	N	N	N		N	2990	-15	5	-0.50	116463785	39038	94.08	3005	3050	2920	3905	2105	3005	2983.34	0.66	0	106	3138	3071	2958	2891	2778	3015	2835	45	900	500	2040	5	1	9058762	271	-3.47	3.60	12	0.43	-861.00	831.00	11140	20231017	-73.16	2410	20240729	24.07	9940	-69.92	20240122	2410	24.07	20240729	11140	-73.16	20231017	2410	24.07	20240729	0.00	N	110020	500	45 억		59607	N	N	0	N	00	N
21	20240828	130756	57	100.00	KOSDAQ		화학	N	N	N	N		N	3000	-5	5	-0.17	100834625	33807	81.47	3005	3050	2920	3905	2105	3005	2982.66	0.66	0	2034	3138	3071	2958	2891	2778	3015	2835	45	900	500	2040	5	1	9058762	272	-3.48	3.61	12	0.37	-861.00	831.00	11140	20231017	-73.07	2410	20240729	24.48	9940	-69.82	20240122	2410	24.48	20240729	11140	-73.07	20231017	2410	24.48	20240729	0.00	N	110020	500	45 억		59607	N	N	0	N	00	N
22	20240828	120755	57	100.00	KOSDAQ		화학	N	N	N	N		N	2965	-40	5	-1.33	93544205	31350	75.55	3005	3050	2920	3905	2105	3005	2983.87	0.66	0	1718	3138	3071	2958	2891	2778	3015	2835	45	900	500	2040	5	1	9058762	269	-3.44	3.57	12	0.35	-861.00	831.00	11140	20231017	-73.38	2410	20240729	23.03	9940	-70.17	20240122	2410	23.03	20240729	11140	-73.38	20231017	2410	23.03	20240729	0.00	N	110020	500	45 억		59607	N	N	0	N	00	N
23	20240828	110754	57	100.00	KOSDAQ		화학	N	N	N	N		N	2980	-25	5	-0.83	64938465	21685	52.26	3005	3050	2920	3905	2105	3005	2994.63	0.66	0	1152	3138	3071	2958	2891	2778	3015	2835	45	900	500	2040	5	1	9058762	270	-3.46	3.59	12	0.24	-861.00	831.00	11140	20231017	-73.25	2410	20240729	23.65	9940	-70.02	20240122	2410	23.65	20240729	11140	-73.25	20231017	2410	23.65	20240729	0.00	N	110020	500	45 억		59607	N	N	0	N	00	N
24	20240828	100823	57	100.00	KOSDAQ		화학	N	N	N	N		N	2990	-15	5	-0.50	40362185	13547	32.65	3005	3050	2920	3905	2105	3005	2979.42	0.66	0	2970	3138	3071	2958	2891	2778	3015	2835	45	900	500	2040	5	1	9058762	271	-3.47	3.60	12	0.15	-861.00	831.00	11140	20231017	-73.16	2410	20240729	24.07	9940	-69.92	20240122	2410	24.07	20240729	11140	-73.16	20231017	2410	24.07	20240729	0.00	N	110020	500	45 억		59607	N	N	0	N	00	N
25	20240828	090807	57	100.00	KOSDAQ		화학	N	N	N	N		N	2945	-60	5	-2.00	4746165	1580	3.81	3005	3005	2940	3905	2105	3005	3003.90	0.66	0	-526	3138	3071	2958	2891	2778	3015	2835	45	900	500	2040	5	1	9058762	267	-3.42	3.54	12	0.02	-861.00	831.00	11140	20231017	-73.56	2410	20240729	22.20	9940	-70.37	20240122	2410	22.20	20240729	11140	-73.56	20231017	2410	22.20	20240729	0.00	N	110020	500	45 억		59607	N	N	0	N	00	N
26	20240827	160752	57	100.00	KOSDAQ		화학	N	N	N	N		N	3005	30	2	1.01	121539315	41494	35.94	3025	3025	2845	3865	2085	2975	2929.08	0.60	0	5221	3298	3136	3038	2876	2778	3087	2827	45	890	500	2020	5	1	9058762	272	-3.49	3.62	12	0.46	-861.00	831.00	11140	20231017	-73.03	2410	20240729	24.69	9940	-69.77	20240122	2410	24.69	20240729	11140	-73.03	20231017	2410	24.69	20240729	0.00	N	110020	500	45 억		54385	N	N	0	N	00	N
27	20240827	150755	57	100.00	KOSDAQ		화학	N	N	N	N		N	2975	0	3	0.00	116755810	39899	34.56	3025	3025	2845	3865	2085	2975	2926.28	0.60	0	5383	3298	3136	3038	2876	2778	3087	2827	45	890	500	2020	5	1	9058762	269	-3.46	3.58	12	0.44	-861.00	831.00	11140	20231017	-73.29	2410	20240729	23.44	9940	-70.07	20240122	2410	23.44	20240729	11140	-73.29	20231017	2410	23.44	20240729	0.00	N	110020	500	45 억		54385	N	N	0	N	00	N
28	20240827	140758	57	100.00	KOSDAQ		화학	N	N	N	N		N	2945	-30	5	-1.01	95293540	32663	28.29	3025	3025	2845	3865	2085	2975	2917.48	0.60	0	5743	3298	3136	3038	2876	2778	3087	2827	45	890	500	2020	5	1	9058762	267	-3.42	3.54	12	0.36	-861.00	831.00	11140	20231017	-73.56	2410	20240729	22.20	9940	-70.37	20240122	2410	22.20	20240729	11140	-73.56	20231017	2410	22.20	20240729	0.00	N	110020	500	45 억		54385	N	N	0	N	00	N
29	20240827	130801	57	100.00	KOSDAQ		화학	N	N	N	N		N	2920	-55	5	-1.85	93490730	32045	27.76	3025	3025	2845	3865	2085	2975	2917.48	0.60	0	5748	3298	3136	3038	2876	2778	3087	2827	45	890	500	2020	5	1	9058762	265	-3.39	3.51	12	0.35	-861.00	831.00	11140	20231017	-73.79	2410	20240729	21.16	9940	-70.62	20240122	2410	21.16	20240729	11140	-73.79	20231017	2410	21.16	20240729	0.00	N	110020	500	45 억		54385	N	N	0	N	00	N
30	20240827	120803	57	100.00	KOSDAQ		화학	N	N	N	N		N	2920	-55	5	-1.85	78323805	26840	23.25	3025	3025	2845	3865	2085	2975	2918.17	0.60	0	3615	3298	3136	3038	2876	2778	3087	2827	45	890	500	2020	5	1	9058762	265	-3.39	3.51	12	0.30	-861.00	831.00	11140	20231017	-73.79	2410	20240729	21.16	9940	-70.62	20240122	2410	21.16	20240729	11140	-73.79	20231017	2410	21.16	20240729	0.00	N	110020	500	45 억		54385	N	N	0	N	00	N
31	20240827	110758	57	100.00	KOSDAQ		화학	N	N	N	N		N	2880	-95	5	-3.19	59743390	20511	17.77	3025	3025	2845	3865	2085	2975	2912.75	0.60	0	2649	3298	3136	3038	2876	2778	3087	2827	45	890	500	2020	5	1	9058762	261	-3.34	3.47	12	0.23	-861.00	831.00	11140	20231017	-74.15	2410	20240729	19.50	9940	-71.03	20240122	2410	19.50	20240729	11140	-74.15	20231017	2410	19.50	20240729	0.00	N	110020	500	45 억		54385	N	N	0	N	00	N
32	20240827	100757	57	100.00	KOSDAQ		화학	N	N	N	N		N	2880	-95	5	-3.19	49499320	16947	14.68	3025	3025	2845	3865	2085	2975	2920.83	0.60	0	2452	3298	3136	3038	2876	2778	3087	2827	45	890	500	2020	5	1	9058762	261	-3.34	3.47	12	0.19	-861.00	831.00	11140	20231017	-74.15	2410	20240729	19.50	9940	-71.03	20240122	2410	19.50	20240729	11140	-74.15	20231017	2410	19.50	20240729	0.00	N	110020	500	45 억		54385	N	N	0	N	00	N
33	20240827	090757	57	100.00	KOSDAQ		화학	N	N	N	N		N	2985	10	2	0.34	8852685	2955	2.56	3025	3025	2985	3865	2085	2975	2995.83	0.60	0	754	3298	3136	3038	2876	2778	3087	2827	45	890	500	2020	5	1	9058762	270	-3.47	3.59	12	0.03	-861.00	831.00	11140	20231017	-73.20	2410	20240729	23.86	9940	-69.97	20240122	2410	23.86	20240729	11140	-73.20	20231017	2410	23.86	20240729	0.00	N	110020	500	45 억		54385	N	N	0	N	00	N
34	20240826	160746	57	100.00	KOSDAQ		화학	N	N	N	N		N	2975	-110	5	-3.57	343339320	113620	119.12	3090	3200	2940	4010	2160	3085	3021.95	0.73	0	-11490	3255	3170	3065	2980	2875	3117	2927	45	925	500	2090	5	1	9058762	269	-3.46	3.58	12	1.25	-861.00	831.00	11140	20231017	-73.29	2410	20240729	23.44	9940	-70.07	20240122	2410	23.44	20240729	11140	-73.29	20231017	2410	23.44	20240729	0.00	N	110020	500	45 억		65863	N	N	0	N	00	N
35	20240826	150750	57	100.00	KOSDAQ		화학	N	N	N	N		N	2995	-90	5	-2.92	323040695	106812	111.98	3090	3200	2940	4010	2160	3085	3024.39	0.73	0	-10796	3255	3170	3065	2980	2875	3117	2927	45	925	500	2090	5	1	9058762	271	-3.48	3.60	12	1.18	-861.00	831.00	11140	20231017	-73.11	2410	20240729	24.27	9940	-69.87	20240122	2410	24.27	20240729	11140	-73.11	20231017	2410	24.27	20240729	0.00	N	110020	500	45 억		65863	N	N	0	N	00	N
36	20240826	140755	57	100.00	KOSDAQ		화학	N	N	N	N		N	3010	-75	5	-2.43	302963375	100081	104.92	3090	3200	2940	4010	2160	3085	3027.18	0.73	0	-11723	3255	3170	3065	2980	2875	3117	2927	45	925	500	2090	5	1	9058762	273	-3.50	3.62	12	1.10	-861.00	831.00	11140	20231017	-72.98	2410	20240729	24.90	9940	-69.72	20240122	2410	24.90	20240729	11140	-72.98	20231017	2410	24.90	20240729	0.00	N	110020	500	45 억		65863	N	N	0	N	00	N
37	20240826	130757	57	100.00	KOSDAQ		화학	N	N	N	N		N	2975	-110	5	-3.57	277919725	91688	96.12	3090	3200	2940	4010	2160	3085	3031.15	0.73	0	-8075	3255	3170	3065	2980	2875	3117	2927	45	925	500	2090	5	1	9058762	269	-3.46	3.58	12	1.01	-861.00	831.00	11140	20231017	-73.29	2410	20240729	23.44	9940	-70.07	20240122	2410	23.44	20240729	11140	-73.29	20231017	2410	23.44	20240729	0.00	N	110020	500	45 억		65863	N	N	0	N	00	N
38	20240826	120751	57	100.00	KOSDAQ		화학	N	N	N	N		N	2965	-120	5	-3.89	233845400	76817	80.53	3090	3200	2940	4010	2160	3085	3044.19	0.73	0	-6817	3255	3170	3065	2980	2875	3117	2927	45	925	500	2090	5	1	9058762	269	-3.44	3.57	12	0.85	-861.00	831.00	11140	20231017	-73.38	2410	20240729	23.03	9940	-70.17	20240122	2410	23.03	20240729	11140	-73.38	20231017	2410	23.03	20240729	0.00	N	110020	500	45 억		65863	N	N	0	N	00	N
39	20240826	110753	57	100.00	KOSDAQ		화학	N	N	N	N		N	3030	-55	5	-1.78	194231020	63594	66.67	3090	3200	2940	4010	2160	3085	3054.23	0.73	0	-6435	3255	3170	3065	2980	2875	3117	2927	45	925	500	2090	5	1	9058762	274	-3.52	3.65	12	0.70	-861.00	831.00	11140	20231017	-72.80	2410	20240729	25.73	9940	-69.52	20240122	2410	25.73	20240729	11140	-72.80	20231017	2410	25.73	20240729	0.00	N	110020	500	45 억		65863	N	N	0	N	00	N
40	20240826	100755	57	100.00	KOSDAQ		화학	N	N	N	N		N	3050	-35	5	-1.13	176181230	57636	60.42	3090	3200	2940	4010	2160	3085	3056.79	0.73	0	-5509	3255	3170	3065	2980	2875	3117	2927	45	925	500	2090	5	1	9058762	276	-3.54	3.67	12	0.64	-861.00	831.00	11140	20231017	-72.62	2410	20240729	26.56	9940	-69.32	20240122	2410	26.56	20240729	11140	-72.62	20231017	2410	26.56	20240729	0.00	N	110020	500	45 억		65863	N	N	0	N	00	N
41	20240826	090751	57	100.00	KOSDAQ		화학	N	N	N	N		N	3095	10	2	0.32	31514490	10221	10.72	3090	3150	3060	4010	2160	3085	3083.31	0.73	0	-3363	3255	3170	3065	2980	2875	3117	2927	45	925	500	2090	5	1	9058762	280	-3.59	3.72	12	0.11	-861.00	831.00	11140	20231017	-72.22	2410	20240729	28.42	9940	-68.86	20240122	2410	28.42	20240729	11140	-72.22	20231017	2410	28.42	20240729	0.00	N	110020	500	45 억		65863	N	N	0	N	00	N
42	20240823	160748	57	100.00	KOSDAQ		화학	N	N	N	N		N	3085	45	2	1.48	288538845	94758	51.33	3150	3150	2960	3950	2130	3040	3044.79	0.91	0	-16814	3560	3300	3125	2865	2690	3212	2777	45	910	500	2060	5	1	9058762	279	-3.58	3.71	12	1.05	-861.00	831.00	11140	20231017	-72.31	2410	20240729	28.01	9940	-68.96	20240122	2410	28.01	20240729	11140	-72.31	20231017	2410	28.01	20240729	0.39	N	110020	500	45 억		82676	N	N	0	N	00	N
43	20240823	150754	57	100.00	KOSDAQ		화학	N	N	N	N		N	3105	65	2	2.14	235420400	77586	42.03	3150	3150	2960	3950	2130	3040	3034.32	0.91	0	-13581	3560	3300	3125	2865	2690	3212	2777	45	910	500	2060	5	1	9058762	281	-3.61	3.74	12	0.86	-861.00	831.00	11140	20231017	-72.13	2410	20240729	28.84	9940	-68.76	20240122	2410	28.84	20240729	11140	-72.13	20231017	2410	28.84	20240729	0.39	N	110020	500	45 억		82676	N	N	0	N	00	N
44	20240823	140753	57	100.00	KOSDAQ		화학	N	N	N	N		N	3035	-5	5	-0.16	186848330	61802	33.48	3150	3150	2960	3950	2130	3040	3023.34	0.91	0	-10789	3560	3300	3125	2865	2690	3212	2777	45	910	500	2060	5	1	9058762	275	-3.52	3.65	12	0.68	-861.00	831.00	11140	20231017	-72.76	2410	20240729	25.93	9940	-69.47	20240122	2410	25.93	20240729	11140	-72.76	20231017	2410	25.93	20240729	0.39	N	110020	500	45 억		82676	N	N	0	N	00	N
45	20240823	130752	57	100.00	KOSDAQ		화학	N	N	N	N		N	3045	5	2	0.16	165346865	54709	29.63	3150	3150	2960	3950	2130	3040	3022.30	0.91	0	-5758	3560	3300	3125	2865	2690	3212	2777	45	910	500	2060	5	1	9058762	276	-3.54	3.66	12	0.60	-861.00	831.00	11140	20231017	-72.67	2410	20240729	26.35	9940	-69.37	20240122	2410	26.35	20240729	11140	-72.67	20231017	2410	26.35	20240729	0.39	N	110020	500	45 억		82676	N	N	0	N	00	N
46	20240823	120751	57	100.00	KOSDAQ		화학	N	N	N	N		N	2990	-50	5	-1.64	131708570	43549	23.59	3150	3150	2960	3950	2130	3040	3024.38	0.91	0	-7313	3560	3300	3125	2865	2690	3212	2777	45	910	500	2060	5	1	9058762	271	-3.47	3.60	12	0.48	-861.00	831.00	11140	20231017	-73.16	2410	20240729	24.07	9940	-69.92	20240122	2410	24.07	20240729	11140	-73.16	20231017	2410	24.07	20240729	0.39	N	110020	500	45 억		82676	N	N	0	N	00	N
47	20240823	110750	57	100.00	KOSDAQ		화학	N	N	N	N		N	3015	-25	5	-0.82	117885375	38931	21.09	3150	3150	2960	3950	2130	3040	3028.06	0.91	0	-9592	3560	3300	3125	2865	2690	3212	2777	45	910	500	2060	5	1	9058762	273	-3.50	3.63	12	0.43	-861.00	831.00	11140	20231017	-72.94	2410	20240729	25.10	9940	-69.67	20240122	2410	25.10	20240729	11140	-72.94	20231017	2410	25.10	20240729	0.39	N	110020	500	45 억		82676	N	N	0	N	00	N
48	20240823	100752	57	100.00	KOSDAQ		화학	N	N	N	N		N	3015	-25	5	-0.82	71378500	23501	12.73	3150	3150	2960	3950	2130	3040	3037.25	0.91	0	-6883	3560	3300	3125	2865	2690	3212	2777	45	910	500	2060	5	1	9058762	273	-3.50	3.63	12	0.26	-861.00	831.00	11140	20231017	-72.94	2410	20240729	25.10	9940	-69.67	20240122	2410	25.10	20240729	11140	-72.94	20231017	2410	25.10	20240729	0.39	N	110020	500	45 억		82676	N	N	0	N	00	N
49	20240823	090753	57	100.00	KOSDAQ		화학	N	N	N	N		N	3040	0	3	0.00	32320005	10532	5.70	3150	3150	2960	3950	2130	3040	3068.75	0.91	0	-5254	3560	3300	3125	2865	2690	3212	2777	45	910	500	2060	5	1	9058762	275	-3.53	3.66	12	0.12	-861.00	831.00	11140	20231017	-72.71	2410	20240729	26.14	9940	-69.42	20240122	2410	26.14	20240729	11140	-72.71	20231017	2410	26.14	20240729	0.39	N	110020	500	45 억		82676	N	N	0	N	00	N
50	20240822	160746	57	100.00	KOSDAQ		화학	N	N	N	N		N	3040	-215	5	-6.61	570158165	183282	59.63	3375	3385	2950	4230	2280	3255	3110.82	0.96	0	-4402	3758	3506	3353	3101	2948	3430	3025	45	975	500	2210	5	1	9058762	275	-3.53	3.66	12	2.02	-861.00	831.00	11140	20231017	-72.71	2410	20240729	26.14	9940	-69.42	20240122	2410	26.14	20240729	11140	-72.71	20231017	2410	26.14	20240729	0.33	N	110020	500	45 억		87078	N	N	0	N	00	N
51	20240822	150753	57	100.00	KOSDAQ		화학	N	N	N	N		N	2995	-260	5	-7.99	542820900	174234	56.68	3375	3385	2950	4230	2280	3255	3115.46	0.96	0	-3321	3758	3506	3353	3101	2948	3430	3025	45	975	500	2210	5	1	9058762	271	-3.48	3.60	12	1.92	-861.00	831.00	11140	20231017	-73.11	2410	20240729	24.27	9940	-69.87	20240122	2410	24.27	20240729	11140	-73.11	20231017	2410	24.27	20240729	0.33	N	110020	500	45 억		87078	N	N	0	N	00	N
52	20240822	140753	57	100.00	KOSDAQ		화학	N	N	N	N		N	3020	-235	5	-7.22	495826940	158592	51.59	3375	3385	2950	4230	2280	3255	3126.42	0.96	0	-1628	3758	3506	3353	3101	2948	3430	3025	45	975	500	2210	5	1	9058762	274	-3.51	3.63	12	1.75	-861.00	831.00	11140	20231017	-72.89	2410	20240729	25.31	9940	-69.62	20240122	2410	25.31	20240729	11140	-72.89	20231017	2410	25.31	20240729	0.33	N	110020	500	45 억		87078	N	N	0	N	00	N
53	20240822	130753	57	100.00	KOSDAQ		화학	N	N	N	N		N	2950	-305	5	-9.37	468358465	149389	48.60	3375	3385	2950	4230	2280	3255	3135.15	0.96	0	-4949	3758	3506	3353	3101	2948	3430	3025	45	975	500	2210	5	1	9058762	267	-3.43	3.55	12	1.65	-861.00	831.00	11140	20231017	-73.52	2410	20240729	22.41	9940	-70.32	20240122	2410	22.41	20240729	11140	-73.52	20231017	2410	22.41	20240729	0.33	N	110020	500	45 억		87078	N	N	0	N	00	N
54	20240822	120757	57	100.00	KOSDAQ		화학	N	N	N	N		N	3020	-235	5	-7.22	400861340	126804	41.25	3375	3385	3000	4230	2280	3255	3161.26	0.96	0	-6609	3758	3506	3353	3101	2948	3430	3025	45	975	500	2210	5	1	9058762	274	-3.51	3.63	12	1.40	-861.00	831.00	11140	20231017	-72.89	2410	20240729	25.31	9940	-69.62	20240122	2410	25.31	20240729	11140	-72.89	20231017	2410	25.31	20240729	0.33	N	110020	500	45 억		87078	N	N	0	N	00	N
55	20240822	110749	57	100.00	KOSDAQ		화학	N	N	N	N		N	3060	-195	5	-5.99	341424945	107154	34.86	3375	3385	3045	4230	2280	3255	3186.30	0.96	0	4204	3758	3506	3353	3101	2948	3430	3025	45	975	500	2210	5	1	9058762	277	-3.55	3.68	12	1.18	-861.00	831.00	11140	20231017	-72.53	2410	20240729	26.97	9940	-69.22	20240122	2410	26.97	20240729	11140	-72.53	20231017	2410	26.97	20240729	0.33	N	110020	500	45 억		87078	N	N	0	N	00	N
56	20240822	100749	57	100.00	KOSDAQ		화학	N	N	N	N		N	3130	-125	5	-3.84	253230615	78468	25.53	3375	3385	3060	4230	2280	3255	3227.18	0.96	0	-3118	3758	3506	3353	3101	2948	3430	3025	45	975	500	2210	5	1	9058762	284	-3.64	3.77	12	0.87	-861.00	831.00	11140	20231017	-71.90	2410	20240729	29.88	9940	-68.51	20240122	2410	29.88	20240729	11140	-71.90	20231017	2410	29.88	20240729	0.33	N	110020	500	45 억		87078	N	N	0	N	00	N
57	20240822	090750	57	100.00	KOSDAQ		화학	N	N	N	N		N	3260	5	2	0.15	92033325	27604	8.98	3375	3385	3250	4230	2280	3255	3334.09	0.96	0	-2784	3758	3506	3353	3101	2948	3430	3025	45	975	500	2210	5	1	9058762	295	-3.79	3.92	12	0.30	-861.00	831.00	11140	20231017	-70.74	2410	20240729	35.27	9940	-67.20	20240122	2410	35.27	20240729	11140	-70.74	20231017	2410	35.27	20240729	0.33	N	110020	500	45 억		87078	N	N	0	N	00	N
58	20240821	160744	57	100.00	KOSDAQ		화학	N	N	N	N		N	3255	-280	5	-7.92	1024329390	306020	19.03	3560	3605	3200	4595	2475	3535	3345.66	0.63	0	30319	4565	4050	3695	3180	2825	3872	3002	45	1060	500	2400	5	1	9058762	295	-3.78	3.92	12	3.38	-861.00	831.00	11140	20231017	-70.78	2410	20240729	35.06	9940	-67.25	20240122	2410	35.06	20240729	11140	-70.78	20231017	2410	35.06	20240729	0.00	N	110020	500	45 억		56691	N	N	0	N	00	N
59	20240821	150755	57	100.00	KOSDAQ		화학	N	N	N	N		N	3245	-290	5	-8.20	978802270	292006	18.16	3560	3605	3200	4595	2475	3535	3350.15	0.63	0	32200	4565	4050	3695	3180	2825	3872	3002	45	1060	500	2400	5	1	9058762	294	-3.77	3.90	12	3.22	-861.00	831.00	11140	20231017	-70.87	2410	20240729	34.65	9940	-67.35	20240122	2410	34.65	20240729	11140	-70.87	20231017	2410	34.65	20240729	0.00	N	110020	500	45 억		56691	N	N	0	N	00	N
60	20240821	140748	57	100.00	KOSDAQ		화학	N	N	N	N		N	3245	-290	5	-8.20	937481055	279246	17.37	3560	3605	3200	4595	2475	3535	3355.31	0.63	0	36721	4565	4050	3695	3180	2825	3872	3002	45	1060	500	2400	5	1	9058762	294	-3.77	3.90	12	3.08	-861.00	831.00	11140	20231017	-70.87	2410	20240729	34.65	9940	-67.35	20240122	2410	34.65	20240729	11140	-70.87	20231017	2410	34.65	20240729	0.00	N	110020	500	45 억		56691	N	N	0	N	00	N
61	20240821	130758	57	100.00	KOSDAQ		화학	N	N	N	N		N	3215	-320	5	-9.05	905449680	269369	16.76	3560	3605	3200	4595	2475	3535	3359.48	0.63	0	39437	4565	4050	3695	3180	2825	3872	3002	45	1060	500	2400	5	1	9058762	291	-3.73	3.87	12	2.97	-861.00	831.00	11140	20231017	-71.14	2410	20240729	33.40	9940	-67.66	20240122	2410	33.40	20240729	11140	-71.14	20231017	2410	33.40	20240729	0.00	N	110020	500	45 억		56691	N	N	0	N	00	N
62	20240821	120756	57	100.00	KOSDAQ		화학	N	N	N	N		N	3230	-305	5	-8.63	852722540	253010	15.74	3560	3605	3205	4595	2475	3535	3368.40	0.63	0	37372	4565	4050	3695	3180	2825	3872	3002	45	1060	500	2400	5	1	9058762	293	-3.75	3.89	12	2.79	-861.00	831.00	11140	20231017	-71.01	2410	20240729	34.02	9940	-67.51	20240122	2410	34.02	20240729	11140	-71.01	20231017	2410	34.02	20240729	0.00	N	110020	500	45 억		56691	N	N	0	N	00	N
63	20240821	110752	57	100.00	KOSDAQ		화학	N	N	N	N		N	3285	-250	5	-7.07	754952880	222813	13.86	3560	3605	3245	4595	2475	3535	3386.34	0.63	0	34162	4565	4050	3695	3180	2825	3872	3002	45	1060	500	2400	5	1	9058762	298	-3.82	3.95	12	2.46	-861.00	831.00	11140	20231017	-70.51	2410	20240729	36.31	9940	-66.95	20240122	2410	36.31	20240729	11140	-70.51	20231017	2410	36.31	20240729	0.00	N	110020	500	45 억		56691	N	N	0	N	00	N
64	20240821	100756	57	100.00	KOSDAQ		화학	N	N	N	N		N	3395	-140	5	-3.96	543889090	158847	9.88	3560	3605	3350	4595	2475	3535	3421.91	0.63	0	21779	4565	4050	3695	3180	2825	3872	3002	45	1060	500	2400	5	1	9058762	308	-3.94	4.09	12	1.75	-861.00	831.00	11140	20231017	-69.52	2410	20240729	40.87	9940	-65.85	20240122	2410	40.87	20240729	11140	-69.52	20231017	2410	40.87	20240729	0.00	N	110020	500	45 억		56691	N	N	0	N	00	N
65	20240821	090749	57	100.00	KOSDAQ		화학	N	N	N	N		N	3515	-20	5	-0.57	105792620	30412	1.89	3560	3605	3415	4595	2475	3535	3472.68	0.63	0	7396	4565	4050	3695	3180	2825	3872	3002	45	1060	500	2400	5	1	9058762	318	-4.08	4.23	12	0.34	-861.00	831.00	11140	20231017	-68.45	2410	20240729	45.85	9940	-64.64	20240122	2410	45.85	20240729	11140	-68.45	20231017	2410	45.85	20240729	0.00	N	110020	500	45 억		56691	N	N	0	N	00	N
66	20240820	160738	57	100.00	KOSDAQ		화학	N	N	N	N		N	3535	25	2	0.71	5983532925	1602103	192.42	4000	4210	3340	4560	2460	3510	3734.82	1.59	0	-88273	4083	3796	3223	2936	2363	3940	3080	45	1050	500	2380	5	1	9058762	320	-4.11	4.25	12	17.69	-861.00	831.00	11140	20231017	-68.27	2410	20240729	46.68	9940	-64.44	20240122	2410	46.68	20240729	11140	-68.27	20231017	2410	46.68	20240729	0.00	N	110020	500	45 억		144288	N	N	0	N	00	N
67	20240820	150750	57	100.00	KOSDAQ		화학	N	N	N	N		N	3515	5	2	0.14	5865304245	1568926	188.44	4000	4210	3340	4560	2460	3510	3738.42	1.59	0	-89439	4083	3796	3223	2936	2363	3940	3080	45	1050	500	2380	5	1	9058762	318	-4.08	4.23	12	17.32	-861.00	831.00	11140	20231017	-68.45	2410	20240729	45.85	9940	-64.64	20240122	2410	45.85	20240729	11140	-68.45	20231017	2410	45.85	20240729	0.00	N	110020	500	45 억		144288	N	N	0	N	00	N
68	20240820	140748	57	100.00	KOSDAQ		화학	N	N	N	N		N	3430	-80	5	-2.28	5679450190	1515534	182.03	4000	4210	3340	4560	2460	3510	3747.49	1.59	0	-93373	4083	3796	3223	2936	2363	3940	3080	45	1050	500	2380	5	1	9058762	311	-3.98	4.13	12	16.73	-861.00	831.00	11140	20231017	-69.21	2410	20240729	42.32	9940	-65.49	20240122	2410	42.32	20240729	11140	-69.21	20231017	2410	42.32	20240729	0.00	N	110020	500	45 억		144288	N	N	0	N	00	N
69	20240820	130749	57	100.00	KOSDAQ		화학	N	N	N	N		N	3360	-150	5	-4.27	5515976765	1467485	176.26	4000	4210	3340	4560	2460	3510	3758.80	1.59	0	-94379	4083	3796	3223	2936	2363	3940	3080	45	1050	500	2380	5	1	9058762	304	-3.90	4.04	12	16.20	-861.00	831.00	11140	20231017	-69.84	2410	20240729	39.42	9940	-66.20	20240122	2410	39.42	20240729	11140	-69.84	20231017	2410	39.42	20240729	0.00	N	110020	500	45 억		144288	N	N	0	N	00	N
70	20240820	120746	57	100.00	KOSDAQ		화학	N	N	N	N		N	3520	10	2	0.28	5282383685	1399561	168.10	4000	4210	3345	4560	2460	3510	3774.31	1.59	0	-96734	4083	3796	3223	2936	2363	3940	3080	45	1050	500	2380	5	1	9058762	319	-4.09	4.24	12	15.45	-861.00	831.00	11140	20231017	-68.40	2410	20240729	46.06	9940	-64.59	20240122	2410	46.06	20240729	11140	-68.40	20231017	2410	46.06	20240729	0.00	N	110020	500	45 억		144288	N	N	0	N	00	N
71	20240820	110743	57	100.00	KOSDAQ		화학	N	N	N	N		N	3455	-55	5	-1.57	5046065915	1331724	159.95	4000	4210	3345	4560	2460	3510	3789.12	1.59	0	-98996	4083	3796	3223	2936	2363	3940	3080	45	1050	500	2380	5	1	9058762	313	-4.01	4.16	12	14.70	-861.00	831.00	11140	20231017	-68.99	2410	20240729	43.36	9940	-65.24	20240122	2410	43.36	20240729	11140	-68.99	20231017	2410	43.36	20240729	0.00	N	110020	500	45 억		144288	N	N	0	N	00	N
72	20240820	100742	57	100.00	KOSDAQ		화학	N	N	N	N		N	3695	185	2	5.27	4287248905	1115664	134.00	4000	4210	3520	4560	2460	3510	3842.78	1.59	0	-99565	4083	3796	3223	2936	2363	3940	3080	45	1050	500	2380	5	1	9058762	335	-4.29	4.45	12	12.32	-861.00	831.00	11140	20231017	-66.83	2410	20240729	53.32	9940	-62.83	20240122	2410	53.32	20240729	11140	-66.83	20231017	2410	53.32	20240729	0.00	N	110020	500	45 억		144288	N	N	0	N	00	N
73	20240820	090744	57	100.00	KOSDAQ		화학	N	N	N	N		N	3730	220	2	6.27	888714550	235721	28.31	4000	4000	3520	4560	2460	3510	3770.20	1.59	0	-17789	4083	3796	3223	2936	2363	3940	3080	45	1050	500	2380	5	1	9058762	338	-4.33	4.49	12	2.60	-861.00	831.00	11140	20231017	-66.52	2410	20240729	54.77	9940	-62.47	20240122	2410	54.77	20240729	11140	-66.52	20231017	2410	54.77	20240729	0.00	N	110020	500	45 억		144288	N	N	0	N	00	N
74	20240819	160735	57	100.00	KOSDAQ		화학	N	N	N	N		N	3510	810	1	30.00	2641649785	823729	1955.67	2830	3510	2650	3510	1890	2700	3201.18	1.05	0	48516	2920	2810	2745	2635	2570	2777	2602	45	810	500	1830	5	1	9058762	318	-4.08	4.22	12	9.09	-861.00	831.00	11140	20231017	-68.49	2410	20240729	45.64	9940	-64.69	20240122	2410	45.64	20240729	11140	-68.49	20231017	2410	45.64	20240729	0.00	N	110020	500	45 억		95483	N	N	0	N	00	N
75	20240819	150741	57	100.00	KOSDAQ		화학	N	N	N	N		N	3510	810	1	30.00	2391573065	752440	1786.42	2830	3510	2650	3510	1890	2700	3178.42	1.05	0	44332	2920	2810	2745	2635	2570	2777	2602	45	810	500	1830	5	1	9058762	318	-4.08	4.22	12	8.31	-861.00	831.00	11140	20231017	-68.49	2410	20240729	45.64	9940	-64.69	20240122	2410	45.64	20240729	11140	-68.49	20231017	2410	45.64	20240729	0.00	N	110020	500	45 억		95483	N	N	0	N	00	N
76	20240819	140743	57	100.00	KOSDAQ		화학	N	N	N	N		N	3140	440	2	16.30	1160238875	384605	913.12	2830	3180	2650	3510	1890	2700	3016.70	1.05	0	48842	2920	2810	2745	2635	2570	2777	2602	45	810	500	1830	5	1	9058762	284	-3.65	3.78	12	4.25	-861.00	831.00	11140	20231017	-71.81	2410	20240729	30.29	9940	-68.41	20240122	2410	30.29	20240729	11140	-71.81	20231017	2410	30.29	20240729	0.00	N	110020	500	45 억		95483	N	N	0	N	00	N
77	20240819	130738	57	100.00	KOSDAQ		화학	N	N	N	N		N	3075	375	2	13.89	1042351010	346592	822.87	2830	3180	2650	3510	1890	2700	3007.43	1.05	0	42523	2920	2810	2745	2635	2570	2777	2602	45	810	500	1830	5	1	9058762	279	-3.57	3.70	12	3.83	-861.00	831.00	11140	20231017	-72.40	2410	20240729	27.59	9940	-69.06	20240122	2410	27.59	20240729	11140	-72.40	20231017	2410	27.59	20240729	0.00	N	110020	500	45 억		95483	N	N	0	N	00	N
78	20240819	120738	57	100.00	KOSDAQ		화학	N	N	N	N		N	3070	370	2	13.70	759216615	255818	607.36	2830	3120	2650	3510	1890	2700	2967.80	1.05	0	38914	2920	2810	2745	2635	2570	2777	2602	45	810	500	1830	5	1	9058762	278	-3.57	3.69	12	2.82	-861.00	831.00	11140	20231017	-72.44	2410	20240729	27.39	9940	-69.11	20240122	2410	27.39	20240729	11140	-72.44	20231017	2410	27.39	20240729	0.00	N	110020	500	45 억		95483	N	N	0	N	00	N
79	20240819	110740	57	100.00	KOSDAQ		화학	N	N	N	N		N	3045	345	2	12.78	666127295	224827	533.78	2830	3120	2650	3510	1890	2700	2962.84	1.05	0	37065	2920	2810	2745	2635	2570	2777	2602	45	810	500	1830	5	1	9058762	276	-3.54	3.66	12	2.48	-861.00	831.00	11140	20231017	-72.67	2410	20240729	26.35	9940	-69.37	20240122	2410	26.35	20240729	11140	-72.67	20231017	2410	26.35	20240729	0.00	N	110020	500	45 억		95483	N	N	0	N	00	N
80	20240819	100741	57	100.00	KOSDAQ		화학	N	N	N	N		N	2865	165	2	6.11	223814940	78289	185.87	2830	2950	2650	3510	1890	2700	2858.83	1.05	0	7064	2920	2810	2745	2635	2570	2777	2602	45	810	500	1830	5	1	9058762	260	-3.33	3.45	12	0.86	-861.00	831.00	11140	20231017	-74.28	2410	20240729	18.88	9940	-71.18	20240122	2410	18.88	20240729	11140	-74.28	20231017	2410	18.88	20240729	0.00	N	110020	500	45 억		95483	N	N	0	N	00	N
81	20240819	090741	57	100.00	KOSDAQ		화학	N	N	N	N		N	2730	30	2	1.11	19657285	7200	17.09	2830	2830	2650	3510	1890	2700	2730.18	1.05	0	-4117	2920	2810	2745	2635	2570	2777	2602	45	810	500	1830	5	1	9058762	247	-3.17	3.29	12	0.08	-861.00	831.00	11140	20231017	-75.49	2410	20240729	13.28	9940	-72.54	20240122	2410	13.28	20240729	11140	-75.49	20231017	2410	13.28	20240729	0.00	N	110020	500	45 억		95483	N	N	0	N	00	N
82	20240816	160734	57	100.00	KOSDAQ		화학	N	N	N	N		N	2700	-100	5	-3.57	114781435	42120	33.27	2825	2855	2680	3640	1960	2800	2725.11	1.19	0	-12450	3046	2922	2826	2702	2606	2985	2765	45	840	500	1900	5	1	9058762	245	-3.14	3.25	12	0.46	-861.00	831.00	11140	20231017	-75.76	2410	20240729	12.03	9940	-72.84	20240122	2410	12.03	20240729	11140	-75.76	20231017	2410	12.03	20240729	0.00	N	110020	500	45 억		107700	N	N	0	N	00	N
83	20240816	150735	57	100.00	KOSDAQ		화학	N	N	N	N		N	2710	-90	5	-3.21	107399790	39394	31.12	2825	2855	2680	3640	1960	2800	2726.30	1.19	0	-10609	3046	2922	2826	2702	2606	2985	2765	45	840	500	1900	5	1	9058762	245	-3.15	3.26	12	0.43	-861.00	831.00	11140	20231017	-75.67	2410	20240729	12.45	9940	-72.74	20240122	2410	12.45	20240729	11140	-75.67	20231017	2410	12.45	20240729	0.00	N	110020	500	45 억		107700	N	N	0	N	00	N
84	20240816	140740	57	100.00	KOSDAQ		화학	N	N	N	N		N	2705	-95	5	-3.39	85612920	31365	24.77	2825	2855	2680	3640	1960	2800	2729.57	1.19	0	-8958	3046	2922	2826	2702	2606	2985	2765	45	840	500	1900	5	1	9058762	245	-3.14	3.26	12	0.35	-861.00	831.00	11140	20231017	-75.72	2410	20240729	12.24	9940	-72.79	20240122	2410	12.24	20240729	11140	-75.72	20231017	2410	12.24	20240729	0.00	N	110020	500	45 억		107700	N	N	0	N	00	N
85	20240816	130741	57	100.00	KOSDAQ		화학	N	N	N	N		N	2730	-70	5	-2.50	45004750	16316	12.89	2825	2855	2680	3640	1960	2800	2758.32	1.19	0	-5133	3046	2922	2826	2702	2606	2985	2765	45	840	500	1900	5	1	9058762	247	-3.17	3.29	12	0.18	-861.00	831.00	11140	20231017	-75.49	2410	20240729	13.28	9940	-72.54	20240122	2410	13.28	20240729	11140	-75.49	20231017	2410	13.28	20240729	0.00	N	110020	500	45 억		107700	N	N	0	N	00	N
86	20240816	120736	57	100.00	KOSDAQ		화학	N	N	N	N		N	2720	-80	5	-2.86	38494115	13922	11.00	2825	2855	2680	3640	1960	2800	2764.98	1.19	0	-3003	3046	2922	2826	2702	2606	2985	2765	45	840	500	1900	5	1	9058762	246	-3.16	3.27	12	0.15	-861.00	831.00	11140	20231017	-75.58	2410	20240729	12.86	9940	-72.64	20240122	2410	12.86	20240729	11140	-75.58	20231017	2410	12.86	20240729	0.00	N	110020	500	45 억		107700	N	N	0	N	00	N
87	20240816	110739	57	100.00	KOSDAQ		화학	N	N	N	N		N	2720	-80	5	-2.86	34902900	12616	9.97	2825	2855	2680	3640	1960	2800	2766.56	1.19	0	-2679	3046	2922	2826	2702	2606	2985	2765	45	840	500	1900	5	1	9058762	246	-3.16	3.27	12	0.14	-861.00	831.00	11140	20231017	-75.58	2410	20240729	12.86	9940	-72.64	20240122	2410	12.86	20240729	11140	-75.58	20231017	2410	12.86	20240729	0.00	N	110020	500	45 억		107700	N	N	0	N	00	N
88	20240816	100736	57	100.00	KOSDAQ		화학	N	N	N	N		N	2755	-45	5	-1.61	20862060	7422	5.86	2825	2855	2710	3640	1960	2800	2810.84	1.19	0	-2759	3046	2922	2826	2702	2606	2985	2765	45	840	500	1900	5	1	9058762	250	-3.20	3.32	12	0.08	-861.00	831.00	11140	20231017	-75.27	2410	20240729	14.32	9940	-72.28	20240122	2410	14.32	20240729	11140	-75.27	20231017	2410	14.32	20240729	0.00	N	110020	500	45 억		107700	N	N	0	N	00	N
89	20240816	090737	57	100.00	KOSDAQ		화학	N	N	N	N		N	2855	55	2	1.96	1288285	456	0.36	2825	2855	2825	3640	1960	2800	2825.19	1.19	0	-66	3046	2922	2826	2702	2606	2985	2765	45	840	500	1900	5	1	9058762	259	-3.32	3.44	12	0.01	-861.00	831.00	11140	20231017	-74.37	2410	20240729	18.46	9940	-71.28	20240122	2410	18.46	20240729	11140	-74.37	20231017	2410	18.46	20240729	0.00	N	110020	500	45 억		107700	N	N	0	N	00	N
90	20240814	160737	57	100.00	KOSDAQ		화학	N	N	N	N		N	2800	110	2	4.09	356344660	126503	202.90	2765	2950	2730	3495	1885	2690	2816.89	0.98	0	19170	2916	2802	2696	2582	2476	2750	2530	45	805	500	1820	5	1	9058762	254	-3.25	3.37	12	1.40	-861.00	831.00	11140	20231017	-74.87	2410	20240729	16.18	9940	-71.83	20240122	2410	16.18	20240729	11140	-74.87	20231017	2410	16.18	20240729	0.00	N	110020	500	45 억		88786	N	N	0	N	00	N
91	20240814	150739	57	100.00	KOSDAQ		화학	N	N	N	N		N	2770	80	2	2.97	340554850	120854	193.84	2765	2950	2730	3495	1885	2690	2817.90	0.98	0	18430	2916	2802	2696	2582	2476	2750	2530	45	805	500	1820	5	1	9058762	251	-3.22	3.33	12	1.33	-861.00	831.00	11140	20231017	-75.13	2410	20240729	14.94	9940	-72.13	20240122	2410	14.94	20240729	11140	-75.13	20231017	2410	14.94	20240729	0.00	N	110020	500	45 억		88786	N	N	0	N	00	N
92	20240814	140742	57	100.00	KOSDAQ		화학	N	N	N	N		N	2750	60	2	2.23	306375265	108461	173.96	2765	2950	2730	3495	1885	2690	2824.75	0.98	0	12984	2916	2802	2696	2582	2476	2750	2530	45	805	500	1820	5	1	9058762	249	-3.19	3.31	12	1.20	-861.00	831.00	11140	20231017	-75.31	2410	20240729	14.11	9940	-72.33	20240122	2410	14.11	20240729	11140	-75.31	20231017	2410	14.11	20240729	0.00	N	110020	500	45 억		88786	N	N	0	N	00	N
93	20240814	130740	57	100.00	KOSDAQ		화학	N	N	N	N		N	2735	45	2	1.67	287735910	101657	163.05	2765	2950	2735	3495	1885	2690	2830.46	0.98	0	11466	2916	2802	2696	2582	2476	2750	2530	45	805	500	1820	5	1	9058762	248	-3.18	3.29	12	1.12	-861.00	831.00	11140	20231017	-75.45	2410	20240729	13.49	9940	-72.48	20240122	2410	13.49	20240729	11140	-75.45	20231017	2410	13.49	20240729	0.00	N	110020	500	45 억		88786	N	N	0	N	00	N
94	20240814	120734	57	100.00	KOSDAQ		화학	N	N	N	N		N	2785	95	2	3.53	259630850	91514	146.78	2765	2950	2755	3495	1885	2690	2837.06	0.98	0	17475	2916	2802	2696	2582	2476	2750	2530	45	805	500	1820	5	1	9058762	252	-3.23	3.35	12	1.01	-861.00	831.00	11140	20231017	-75.00	2410	20240729	15.56	9940	-71.98	20240122	2410	15.56	20240729	11140	-75.00	20231017	2410	15.56	20240729	0.00	N	110020	500	45 억		88786	N	N	0	N	00	N
95	20240814	110732	57	100.00	KOSDAQ		화학	N	N	N	N		N	2785	95	2	3.53	249986060	88058	141.24	2765	2950	2755	3495	1885	2690	2838.88	0.98	0	17682	2916	2802	2696	2582	2476	2750	2530	45	805	500	1820	5	1	9058762	252	-3.23	3.35	12	0.97	-861.00	831.00	11140	20231017	-75.00	2410	20240729	15.56	9940	-71.98	20240122	2410	15.56	20240729	11140	-75.00	20231017	2410	15.56	20240729	0.00	N	110020	500	45 억		88786	N	N	0	N	00	N
96	20240814	100732	57	100.00	KOSDAQ		화학	N	N	N	N		N	2815	125	2	4.65	205400010	72046	115.55	2765	2950	2760	3495	1885	2690	2850.96	0.98	0	13883	2916	2802	2696	2582	2476	2750	2530	45	805	500	1820	5	1	9058762	255	-3.27	3.39	12	0.80	-861.00	831.00	11140	20231017	-74.73	2410	20240729	16.80	9940	-71.68	20240122	2410	16.80	20240729	11140	-74.73	20231017	2410	16.80	20240729	0.00	N	110020	500	45 억		88786	N	N	0	N	00	N
97	20240814	090805	57	100.00	KOSDAQ		화학	N	N	N	N		N	2890	200	2	7.43	84348150	29346	47.07	2765	2950	2765	3495	1885	2690	2874.26	0.98	0	9555	2916	2802	2696	2582	2476	2750	2530	45	805	500	1820	5	1	9058762	262	-3.36	3.48	12	0.32	-861.00	831.00	11140	20231017	-74.06	2410	20240729	19.92	9940	-70.93	20240122	2410	19.92	20240729	11140	-74.06	20231017	2410	19.92	20240729	0.00	N	110020	500	45 억		88786	N	N	0	N	00	N
98	20240813	160724	57	100.00	KOSDAQ		화학	N	N	N	N		N	2690	-100	5	-3.58	166784310	62344	183.45	2790	2810	2590	3625	1955	2790	2675.23	0.88	0	8824	2966	2877	2761	2672	2556	2922	2717	45	835	500	1890	5	1	9058762	244	-3.12	3.24	12	0.69	-861.00	831.00	11140	20231017	-75.85	2410	20240729	11.62	9940	-72.94	20240122	2410	11.62	20240729	11140	-75.85	20231017	2410	11.62	20240729	0.00	N	110020	500	45 억		79943	N	N	0	N	00	N
99	20240813	150730	57	100.00	KOSDAQ		화학	N	N	N	N		N	2715	-75	5	-2.69	149976825	56109	165.10	2790	2810	2590	3625	1955	2790	2672.95	0.88	0	7430	2966	2877	2761	2672	2556	2922	2717	45	835	500	1890	5	1	9058762	246	-3.15	3.27	12	0.62	-861.00	831.00	11140	20231017	-75.63	2410	20240729	12.66	9940	-72.69	20240122	2410	12.66	20240729	11140	-75.63	20231017	2410	12.66	20240729	0.00	N	110020	500	45 억		79943	N	N	0	N	00	N
100	20240813	140730	57	100.00	KOSDAQ		화학	N	N	N	N		N	2750	-40	5	-1.43	145556005	54493	160.34	2790	2810	2590	3625	1955	2790	2671.10	0.88	0	7201	2966	2877	2761	2672	2556	2922	2717	45	835	500	1890	5	1	9058762	249	-3.19	3.31	12	0.60	-861.00	831.00	11140	20231017	-75.31	2410	20240729	14.11	9940	-72.33	20240122	2410	14.11	20240729	11140	-75.31	20231017	2410	14.11	20240729	0.00	N	110020	500	45 억		79943	N	N	0	N	00	N
101	20240813	130731	57	100.00	KOSDAQ		화학	N	N	N	N		N	2685	-105	5	-3.76	120958045	45413	133.63	2790	2810	2590	3625	1955	2790	2663.51	0.88	0	-874	2966	2877	2761	2672	2556	2922	2717	45	835	500	1890	5	1	9058762	243	-3.12	3.23	12	0.50	-861.00	831.00	11140	20231017	-75.90	2410	20240729	11.41	9940	-72.99	20240122	2410	11.41	20240729	11140	-75.90	20231017	2410	11.41	20240729	0.00	N	110020	500	45 억		79943	N	N	0	N	00	N
102	20240813	120726	57	100.00	KOSDAQ		화학	N	N	N	N		N	2660	-130	5	-4.66	110432720	41489	122.08	2790	2810	2590	3625	1955	2790	2661.73	0.88	0	-3564	2966	2877	2761	2672	2556	2922	2717	45	835	500	1890	5	1	9058762	241	-3.09	3.20	12	0.46	-861.00	831.00	11140	20231017	-76.12	2410	20240729	10.37	9940	-73.24	20240122	2410	10.37	20240729	11140	-76.12	20231017	2410	10.37	20240729	0.00	N	110020	500	45 억		79943	N	N	0	N	00	N
103	20240813	110723	57	100.00	KOSDAQ		화학	N	N	N	N		N	2595	-195	5	-6.99	92042080	34483	101.47	2790	2810	2595	3625	1955	2790	2669.20	0.88	0	-4943	2966	2877	2761	2672	2556	2922	2717	45	835	500	1890	5	1	9058762	235	-3.01	3.12	12	0.38	-861.00	831.00	11140	20231017	-76.71	2410	20240729	7.68	9940	-73.89	20240122	2410	7.68	20240729	11140	-76.71	20231017	2410	7.68	20240729	0.00	N	110020	500	45 억		79943	N	N	0	N	00	N
104	20240813	100726	57	100.00	KOSDAQ		화학	N	N	N	N		N	2745	-45	5	-1.61	19328845	7094	20.87	2790	2810	2705	3625	1955	2790	2724.68	0.88	0	-1103	2966	2877	2761	2672	2556	2922	2717	45	835	500	1890	5	1	9058762	249	-3.19	3.30	12	0.08	-861.00	831.00	11140	20231017	-75.36	2410	20240729	13.90	9940	-72.38	20240122	2410	13.90	20240729	11140	-75.36	20231017	2410	13.90	20240729	0.00	N	110020	500	45 억		79943	N	N	0	N	00	N
105	20240813	090729	57	100.00	KOSDAQ		화학	N	N	N	N		N	2810	20	2	0.72	1110480	398	1.17	2790	2810	2790	3625	1955	2790	2790.15	0.88	0	-381	2966	2877	2761	2672	2556	2922	2717	45	835	500	1890	5	1	9058762	255	-3.26	3.38	12	0.00	-861.00	831.00	11140	20231017	-74.78	2410	20240729	16.60	9940	-71.73	20240122	2410	16.60	20240729	11140	-74.78	20231017	2410	16.60	20240729	0.00	N	110020	500	45 억		79943	N	N	0	N	00	N
106	20240812	160721	57	100.00	KOSDAQ		화학	N	N	N	N		N	2790	45	2	1.64	93367835	33825	64.14	2745	2850	2645	3565	1925	2745	2760.32	0.84	0	4094	2898	2821	2743	2666	2588	2860	2705	45	820	500	1860	5	1	9058762	253	-3.24	3.36	12	0.37	-861.00	831.00	11140	20231017	-74.96	2410	20240729	15.77	9940	-71.93	20240122	2410	15.77	20240729	11140	-74.96	20231017	2410	15.77	20240729	0.00	N	110020	500	45 억		75849	N	N	0	N	00	N
107	20240812	150721	57	100.00	KOSDAQ		화학	N	N	N	N		N	2785	40	2	1.46	90161530	32671	61.95	2745	2850	2645	3565	1925	2745	2759.68	0.84	0	3849	2898	2821	2743	2666	2588	2860	2705	45	820	500	1860	5	1	9058762	252	-3.23	3.35	12	0.36	-861.00	831.00	11140	20231017	-75.00	2410	20240729	15.56	9940	-71.98	20240122	2410	15.56	20240729	11140	-75.00	20231017	2410	15.56	20240729	0.00	N	110020	500	45 억		75849	N	N	0	N	00	N
108	20240812	140721	57	100.00	KOSDAQ		화학	N	N	N	N		N	2750	5	2	0.18	87983780	31884	60.46	2745	2850	2645	3565	1925	2745	2759.50	0.84	0	3861	2898	2821	2743	2666	2588	2860	2705	45	820	500	1860	5	1	9058762	249	-3.19	3.31	12	0.35	-861.00	831.00	11140	20231017	-75.31	2410	20240729	14.11	9940	-72.33	20240122	2410	14.11	20240729	11140	-75.31	20231017	2410	14.11	20240729	0.00	N	110020	500	45 억		75849	N	N	0	N	00	N
109	20240812	130718	57	100.00	KOSDAQ		화학	N	N	N	N		N	2785	40	2	1.46	66695295	24165	45.82	2745	2850	2645	3565	1925	2745	2760.00	0.84	0	1487	2898	2821	2743	2666	2588	2860	2705	45	820	500	1860	5	1	9058762	252	-3.23	3.35	12	0.27	-861.00	831.00	11140	20231017	-75.00	2410	20240729	15.56	9940	-71.98	20240122	2410	15.56	20240729	11140	-75.00	20231017	2410	15.56	20240729	0.00	N	110020	500	45 억		75849	N	N	0	N	00	N
110	20240812	120717	57	100.00	KOSDAQ		화학	N	N	N	N		N	2775	30	2	1.09	56856005	20626	39.11	2745	2850	2645	3565	1925	2745	2756.52	0.84	0	2111	2898	2821	2743	2666	2588	2860	2705	45	820	500	1860	5	1	9058762	251	-3.22	3.34	12	0.23	-861.00	831.00	11140	20231017	-75.09	2410	20240729	15.15	9940	-72.08	20240122	2410	15.15	20240729	11140	-75.09	20231017	2410	15.15	20240729	0.00	N	110020	500	45 억		75849	N	N	0	N	00	N
111	20240812	110719	57	100.00	KOSDAQ		화학	N	N	N	N		N	2740	-5	5	-0.18	48032005	17457	33.10	2745	2850	2645	3565	1925	2745	2751.45	0.84	0	2185	2898	2821	2743	2666	2588	2860	2705	45	820	500	1860	5	1	9058762	248	-3.18	3.30	12	0.19	-861.00	831.00	11140	20231017	-75.40	2410	20240729	13.69	9940	-72.43	20240122	2410	13.69	20240729	11140	-75.40	20231017	2410	13.69	20240729	0.00	N	110020	500	45 억		75849	N	N	0	N	00	N
112	20240812	100714	57	100.00	KOSDAQ		화학	N	N	N	N		N	2740	-5	5	-0.18	43609280	15851	30.06	2745	2850	2645	3565	1925	2745	2751.20	0.84	0	1480	2898	2821	2743	2666	2588	2860	2705	45	820	500	1860	5	1	9058762	248	-3.18	3.30	12	0.17	-861.00	831.00	11140	20231017	-75.40	2410	20240729	13.69	9940	-72.43	20240122	2410	13.69	20240729	11140	-75.40	20231017	2410	13.69	20240729	0.00	N	110020	500	45 억		75849	N	N	0	N	00	N
113	20240812	090712	57	100.00	KOSDAQ		화학	N	N	N	N		N	2775	30	2	1.09	15858880	5826	11.05	2745	2850	2645	3565	1925	2745	2722.09	0.84	0	-975	2898	2821	2743	2666	2588	2860	2705	45	820	500	1860	5	1	9058762	251	-3.22	3.34	12	0.06	-861.00	831.00	11140	20231017	-75.09	2410	20240729	15.15	9940	-72.08	20240122	2410	15.15	20240729	11140	-75.09	20231017	2410	15.15	20240729	0.00	N	110020	500	45 억		75849	N	N	0	N	00	N
114	20240809	160709	57	100.00	KOSDAQ		화학	N	N	N	N		N	2745	85	2	3.20	145263130	52739	34.30	2665	2820	2665	3455	1865	2660	2754.38	0.70	0	12501	3013	2836	2748	2571	2483	2792	2527	45	795	500	1800	5	1	9058762	249	-3.19	3.30	12	0.58	-861.00	831.00	11140	20231017	-75.36	2410	20240729	13.90	9940	-72.38	20240122	2410	13.90	20240729	11140	-75.36	20231017	2410	13.90	20240729	0.00	N	110020	500	45 억		63461	N	N	0	N	00	N
115	20240809	150727	57	100.00	KOSDAQ		화학	N	N	N	N		N	2755	95	2	3.57	134376185	48785	31.73	2665	2820	2665	3455	1865	2660	2754.46	0.70	0	12057	3013	2836	2748	2571	2483	2792	2527	45	795	500	1800	5	1	9058762	250	-3.20	3.32	12	0.54	-861.00	831.00	11140	20231017	-75.27	2410	20240729	14.32	9940	-72.28	20240122	2410	14.32	20240729	11140	-75.27	20231017	2410	14.32	20240729	0.00	N	110020	500	45 억		63461	N	N	0	N	00	N
116	20240809	140727	57	100.00	KOSDAQ		화학	N	N	N	N		N	2745	85	2	3.20	120080375	43570	28.34	2665	2820	2665	3455	1865	2660	2756.03	0.70	0	11325	3013	2836	2748	2571	2483	2792	2527	45	795	500	1800	5	1	9058762	249	-3.19	3.30	12	0.48	-861.00	831.00	11140	20231017	-75.36	2410	20240729	13.90	9940	-72.38	20240122	2410	13.90	20240729	11140	-75.36	20231017	2410	13.90	20240729	0.00	N	110020	500	45 억		63461	N	N	0	N	00	N
117	20240809	130725	57	100.00	KOSDAQ		화학	N	N	N	N		N	2755	95	2	3.57	103532285	37536	24.41	2665	2820	2665	3455	1865	2660	2758.21	0.70	0	10897	3013	2836	2748	2571	2483	2792	2527	45	795	500	1800	5	1	9058762	250	-3.20	3.32	12	0.41	-861.00	831.00	11140	20231017	-75.27	2410	20240729	14.32	9940	-72.28	20240122	2410	14.32	20240729	11140	-75.27	20231017	2410	14.32	20240729	0.00	N	110020	500	45 억		63461	N	N	0	N	00	N
118	20240809	120722	57	100.00	KOSDAQ		화학	N	N	N	N		N	2775	115	2	4.32	99676965	36140	23.51	2665	2820	2665	3455	1865	2660	2758.08	0.70	0	10896	3013	2836	2748	2571	2483	2792	2527	45	795	500	1800	5	1	9058762	251	-3.22	3.34	12	0.40	-861.00	831.00	11140	20231017	-75.09	2410	20240729	15.15	9940	-72.08	20240122	2410	15.15	20240729	11140	-75.09	20231017	2410	15.15	20240729	0.00	N	110020	500	45 억		63461	N	N	0	N	00	N
119	20240809	110716	57	100.00	KOSDAQ		화학	N	N	N	N		N	2730	70	2	2.63	59257590	21540	14.01	2665	2785	2665	3455	1865	2660	2751.05	0.70	0	1515	3013	2836	2748	2571	2483	2792	2527	45	795	500	1800	5	1	9058762	247	-3.17	3.29	12	0.24	-861.00	831.00	11140	20231017	-75.49	2410	20240729	13.28	9940	-72.54	20240122	2410	13.28	20240729	11140	-75.49	20231017	2410	13.28	20240729	0.00	N	110020	500	45 억		63461	N	N	0	N	00	N
120	20240809	100726	57	100.00	KOSDAQ		화학	N	N	N	N		N	2755	95	2	3.57	43268635	15731	10.23	2665	2785	2665	3455	1865	2660	2750.53	0.70	0	278	3013	2836	2748	2571	2483	2792	2527	45	795	500	1800	5	1	9058762	250	-3.20	3.32	12	0.17	-861.00	831.00	11140	20231017	-75.27	2410	20240729	14.32	9940	-72.28	20240122	2410	14.32	20240729	11140	-75.27	20231017	2410	14.32	20240729	0.00	N	110020	500	45 억		63461	N	N	0	N	00	N
121	20240809	090718	57	100.00	KOSDAQ		화학	N	N	N	N		N	2680	20	2	0.75	7684645	2861	1.86	2665	2715	2665	3455	1865	2660	2686.00	0.70	0	-112	3013	2836	2748	2571	2483	2792	2527	45	795	500	1800	5	1	9058762	243	-3.11	3.23	12	0.03	-861.00	831.00	11140	20231017	-75.94	2410	20240729	11.20	9940	-73.04	20240122	2410	11.20	20240729	11140	-75.94	20231017	2410	11.20	20240729	0.00	N	110020	500	45 억		63461	N	N	0	N	00	N
122	20240808	160706	57	100.00	KOSDAQ		화학	N	N	N	N		N	2660	-230	5	-7.96	423353415	153565	20.05	2900	2925	2660	3755	2025	2890	2757.93	0.83	0	-11382	3843	3366	3008	2531	2173	3605	2770	45	865	500	1960	5	1	9058762	241	-3.09	3.20	12	1.70	-861.00	831.00	11140	20231017	-76.12	2410	20240729	10.37	9940	-73.24	20240122	2410	10.37	20240729	11140	-76.12	20231017	2410	10.37	20240729	0.00	N	110020	500	45 억		74843	N	N	0	N	00	N
123	20240808	150714	57	100.00	KOSDAQ		화학	N	N	N	N		N	2710	-180	5	-6.23	377791985	136551	17.83	2900	2925	2670	3755	2025	2890	2766.67	0.83	0	-8106	3843	3366	3008	2531	2173	3605	2770	45	865	500	1960	5	1	9058762	245	-3.15	3.26	12	1.51	-861.00	831.00	11140	20231017	-75.67	2410	20240729	12.45	9940	-72.74	20240122	2410	12.45	20240729	11140	-75.67	20231017	2410	12.45	20240729	0.00	N	110020	500	45 억		74843	N	N	0	N	00	N
124	20240808	140717	57	100.00	KOSDAQ		화학	N	N	N	N		N	2725	-165	5	-5.71	349314420	126026	16.46	2900	2925	2670	3755	2025	2890	2771.76	0.83	0	-7118	3843	3366	3008	2531	2173	3605	2770	45	865	500	1960	5	1	9058762	247	-3.16	3.28	12	1.39	-861.00	831.00	11140	20231017	-75.54	2410	20240729	13.07	9940	-72.59	20240122	2410	13.07	20240729	11140	-75.54	20231017	2410	13.07	20240729	0.00	N	110020	500	45 억		74843	N	N	0	N	00	N
125	20240808	130716	57	100.00	KOSDAQ		화학	N	N	N	N		N	2705	-185	5	-6.40	335382085	120858	15.78	2900	2925	2670	3755	2025	2890	2775.01	0.83	0	-5753	3843	3366	3008	2531	2173	3605	2770	45	865	500	1960	5	1	9058762	245	-3.14	3.26	12	1.33	-861.00	831.00	11140	20231017	-75.72	2410	20240729	12.24	9940	-72.79	20240122	2410	12.24	20240729	11140	-75.72	20231017	2410	12.24	20240729	0.00	N	110020	500	45 억		74843	N	N	0	N	00	N
126	20240808	120720	57	100.00	KOSDAQ		화학	N	N	N	N		N	2730	-160	5	-5.54	281682725	100990	13.19	2900	2925	2715	3755	2025	2890	2789.21	0.83	0	-4245	3843	3366	3008	2531	2173	3605	2770	45	865	500	1960	5	1	9058762	247	-3.17	3.29	12	1.11	-861.00	831.00	11140	20231017	-75.49	2410	20240729	13.28	9940	-72.54	20240122	2410	13.28	20240729	11140	-75.49	20231017	2410	13.28	20240729	0.00	N	110020	500	45 억		74843	N	N	0	N	00	N
127	20240808	110715	57	100.00	KOSDAQ		화학	N	N	N	N		N	2720	-170	5	-5.88	265182045	94947	12.40	2900	2925	2715	3755	2025	2890	2792.95	0.83	0	-4301	3843	3366	3008	2531	2173	3605	2770	45	865	500	1960	5	1	9058762	246	-3.16	3.27	12	1.05	-861.00	831.00	11140	20231017	-75.58	2410	20240729	12.86	9940	-72.64	20240122	2410	12.86	20240729	11140	-75.58	20231017	2410	12.86	20240729	0.00	N	110020	500	45 억		74843	N	N	0	N	00	N
128	20240808	100713	57	100.00	KOSDAQ		화학	N	N	N	N		N	2750	-140	5	-4.84	176832720	62756	8.19	2900	2925	2725	3755	2025	2890	2817.78	0.83	0	-11588	3843	3366	3008	2531	2173	3605	2770	45	865	500	1960	5	1	9058762	249	-3.19	3.31	12	0.69	-861.00	831.00	11140	20231017	-75.31	2410	20240729	14.11	9940	-72.33	20240122	2410	14.11	20240729	11140	-75.31	20231017	2410	14.11	20240729	0.00	N	110020	500	45 억		74843	N	N	0	N	00	N
129	20240808	090708	57	100.00	KOSDAQ		화학	N	N	N	N		N	2850	-40	5	-1.38	41342355	14376	1.88	2900	2925	2845	3755	2025	2890	2875.79	0.83	0	-4085	3843	3366	3008	2531	2173	3605	2770	45	865	500	1960	5	1	9058762	258	-3.31	3.43	12	0.16	-861.00	831.00	11140	20231017	-74.42	2410	20240729	18.26	9940	-71.33	20240122	2410	18.26	20240729	11140	-74.42	20231017	2410	18.26	20240729	0.00	N	110020	500	45 억		74843	N	N	0	N	00	N
130	20240807	160657	57	100.00	KOSDAQ		화학	N	N	N	N		N	2890	160	2	5.86	2413764185	764348	0.00	2710	3485	2650	3545	1915	2730	3158.26	1.13	0	-39607	2730	2730	2730	2730	2730	2730	2730	45	815	500	1850	5	1	9058762	262	-3.36	3.48	12	8.44	-861.00	831.00	11140	20231017	-74.06	2410	20240729	19.92	9940	-70.93	20240122	2410	19.92	20240729	11140	-74.06	20231017	2410	19.92	20240729	0.00	N	110020	500	45 억		102767	N	N	0	N	00	N
131	20240807	150708	57	100.00	KOSDAQ		화학	N	N	N	N		N	2890	160	2	5.86	2360404775	745792	0.00	2710	3485	2650	3545	1915	2730	3164.96	1.13	0	-36610	2730	2730	2730	2730	2730	2730	2730	45	815	500	1850	5	1	9058762	262	-3.36	3.48	12	8.23	-861.00	831.00	11140	20231017	-74.06	2410	20240729	19.92	9940	-70.93	20240122	2410	19.92	20240729	11140	-74.06	20231017	2410	19.92	20240729	0.00	N	110020	500	45 억		102767	N	N	0	N	00	N
132	20240807	140713	57	100.00	KOSDAQ		화학	N	N	N	N		N	2950	220	2	8.06	2270851300	715107	0.00	2710	3485	2650	3545	1915	2730	3175.54	1.13	0	-35288	2730	2730	2730	2730	2730	2730	2730	45	815	500	1850	5	1	9058762	267	-3.43	3.55	12	7.89	-861.00	831.00	11140	20231017	-73.52	2410	20240729	22.41	9940	-70.32	20240122	2410	22.41	20240729	11140	-73.52	20231017	2410	22.41	20240729	0.00	N	110020	500	45 억		102767	N	N	0	N	00	N
133	20240807	130706	57	100.00	KOSDAQ		화학	N	N	N	N		N	2955	225	2	8.24	2225059695	699705	0.00	2710	3485	2650	3545	1915	2730	3180.00	1.13	0	-29853	2730	2730	2730	2730	2730	2730	2730	45	815	500	1850	5	1	9058762	268	-3.43	3.56	12	7.72	-861.00	831.00	11140	20231017	-73.47	2410	20240729	22.61	9940	-70.27	20240122	2410	22.61	20240729	11140	-73.47	20231017	2410	22.61	20240729	0.00	N	110020	500	45 억		102767	N	N	0	N	00	N
134	20240807	120710	57	100.00	KOSDAQ		화학	N	N	N	N		N	3020	290	2	10.62	2164056440	679250	0.00	2710	3485	2650	3545	1915	2730	3185.95	1.13	0	-28843	2730	2730	2730	2730	2730	2730	2730	45	815	500	1850	5	1	9058762	274	-3.51	3.63	12	7.50	-861.00	831.00	11140	20231017	-72.89	2410	20240729	25.31	9940	-69.62	20240122	2410	25.31	20240729	11140	-72.89	20231017	2410	25.31	20240729	0.00	N	110020	500	45 억		102767	N	N	0	N	00	N
135	20240807	110709	57	100.00	KOSDAQ		화학	N	N	N	N		N	3065	335	2	12.27	2081870990	652069	0.00	2710	3485	2650	3545	1915	2730	3192.72	1.13	0	-33280	2730	2730	2730	2730	2730	2730	2730	45	815	500	1850	5	1	9058762	278	-3.56	3.69	12	7.20	-861.00	831.00	11140	20231017	-72.49	2410	20240729	27.18	9940	-69.16	20240122	2410	27.18	20240729	11140	-72.49	20231017	2410	27.18	20240729	0.00	N	110020	500	45 억		102767	N	N	0	N	00	N
136	20240807	100703	57	100.00	KOSDAQ		화학	N	N	N	N		N	3230	500	2	18.32	1838403490	574224	0.00	2710	3485	2650	3545	1915	2730	3201.54	1.13	0	-22950	2730	2730	2730	2730	2730	2730	2730	45	815	500	1850	5	1	9058762	293	-3.75	3.89	12	6.34	-861.00	831.00	11140	20231017	-71.01	2410	20240729	34.02	9940	-67.51	20240122	2410	34.02	20240729	11140	-71.01	20231017	2410	34.02	20240729	0.00	N	110020	500	45 억		102767	N	N	0	N	00	N
137	20240807	090720	57	100.00	KOSDAQ		화학	N	N	N	N		N	3020	290	2	10.62	210163985	71974	0.00	2710	3050	2650	3545	1915	2730	2920.00	1.13	0	5492	2730	2730	2730	2730	2730	2730	2730	45	815	500	1850	5	1	9058762	274	-3.51	3.63	12	0.79	-861.00	831.00	11140	20231017	-72.89	2410	20240729	25.31	9940	-69.62	20240122	2410	25.31	20240729	11140	-72.89	20231017	2410	25.31	20240729	0.00	N	110020	500	45 억		102767	N	N	0	N	00	N
138	20240806	160655	58	100.00	KOSDAQ		화학	N	N	N	N		N	2730	0	3	0.00	0	0	0.00	0	0	0	3545	1915	2730	0.00	1.13	0	0	3293	3011	2718	2436	2143	2865	2290	45	815	500	0	5	1	9058762	247	-3.17	3.29	12	0.00	-861.00	831.00	11140	20231017	-75.49	2410	20240729	13.28	9940	-72.54	20240122	2410	13.28	20240729	11140	-75.49	20231017	2410	13.28	20240729	0.00	N	110020	500	45 억		102767	N	N	0	N	00	N
139	20240806	150707	58	100.00	KOSDAQ		화학	N	N	N	N		N	2730	0	3	0.00	0	0	0.00	0	0	0	3545	1915	2730	0.00	1.13	0	0	3293	3011	2718	2436	2143	2865	2290	45	815	500	0	5	1	9058762	247	-3.17	3.29	12	0.00	-861.00	831.00	11140	20231017	-75.49	2410	20240729	13.28	9940	-72.54	20240122	2410	13.28	20240729	11140	-75.49	20231017	2410	13.28	20240729	0.00	N	110020	500	45 억		102767	N	N	0	N	00	N
140	20240806	140703	58	100.00	KOSDAQ		화학	N	N	N	N		N	2730	0	3	0.00	0	0	0.00	0	0	0	3545	1915	2730	0.00	1.13	0	0	3293	3011	2718	2436	2143	2865	2290	45	815	500	0	5	1	9058762	247	-3.17	3.29	12	0.00	-861.00	831.00	11140	20231017	-75.49	2410	20240729	13.28	9940	-72.54	20240122	2410	13.28	20240729	11140	-75.49	20231017	2410	13.28	20240729	0.00	N	110020	500	45 억		102767	N	N	0	N	00	N
141	20240806	130704	58	100.00	KOSDAQ		화학	N	N	N	N		N	2730	0	3	0.00	0	0	0.00	0	0	0	3545	1915	2730	0.00	1.13	0	0	3293	3011	2718	2436	2143	2865	2290	45	815	500	0	5	1	9058762	247	-3.17	3.29	12	0.00	-861.00	831.00	11140	20231017	-75.49	2410	20240729	13.28	9940	-72.54	20240122	2410	13.28	20240729	11140	-75.49	20231017	2410	13.28	20240729	0.00	N	110020	500	45 억		102767	N	N	0	N	00	N
142	20240806	120706	58	100.00	KOSDAQ		화학	N	N	N	N		N	2730	0	3	0.00	0	0	0.00	0	0	0	3545	1915	2730	0.00	1.13	0	0	3293	3011	2718	2436	2143	2865	2290	45	815	500	0	5	1	9058762	247	-3.17	3.29	12	0.00	-861.00	831.00	11140	20231017	-75.49	2410	20240729	13.28	9940	-72.54	20240122	2410	13.28	20240729	11140	-75.49	20231017	2410	13.28	20240729	0.00	N	110020	500	45 억		102767	N	N	0	N	00	N
143	20240806	110656	58	100.00	KOSDAQ		화학	N	N	N	N		N	2730	0	3	0.00	0	0	0.00	0	0	0	3545	1915	2730	0.00	1.13	0	0	3293	3011	2718	2436	2143	2865	2290	45	815	500	0	5	1	9058762	247	-3.17	3.29	12	0.00	-861.00	831.00	11140	20231017	-75.49	2410	20240729	13.28	9940	-72.54	20240122	2410	13.28	20240729	11140	-75.49	20231017	2410	13.28	20240729	0.00	N	110020	500	45 억		102767	N	N	0	N	00	N
144	20240806	100657	58	100.00	KOSDAQ		화학	N	N	N	N		N	2730	0	3	0.00	0	0	0.00	0	0	0	3545	1915	2730	0.00	1.13	0	0	3293	3011	2718	2436	2143	2865	2290	45	815	500	0	5	1	9058762	247	-3.17	3.29	12	0.00	-861.00	831.00	11140	20231017	-75.49	2410	20240729	13.28	9940	-72.54	20240122	2410	13.28	20240729	11140	-75.49	20231017	2410	13.28	20240729	0.00	N	110020	500	45 억		102767	N	N	0	N	00	N
145	20240806	090700	58	100.00	KOSDAQ		화학	N	N	N	N		N	2730	0	3	0.00	0	0	0.00	0	0	0	3545	1915	2730	0.00	1.13	0	0	3293	3011	2718	2436	2143	2865	2290	45	815	500	0	5	1	9058762	247	-3.17	3.29	12	0.00	-861.00	831.00	11140	20231017	-75.49	2410	20240729	13.28	9940	-72.54	20240122	2410	13.28	20240729	11140	-75.49	20231017	2410	13.28	20240729	0.00	N	110020	500	45 억		102767	N	N	0	N	00	N
146	20240805	160648	57	100.00	KOSDAQ		화학	N	N	N	N		N	2730	-270	5	-9.00	606071790	227938	196.45	2895	3000	2425	3900	2100	3000	2658.93	1.22	0	-5148	3296	3147	3041	2892	2786	3095	2840	45	900	500	2040	5	1	9058762	247	-3.17	3.29	12	2.52	-861.00	831.00	11140	20231017	-75.49	2410	20240729	13.28	9940	-72.54	20240122	2410	13.28	20240729	11140	-75.49	20231017	2410	13.28	20240729	0.00	N	110020	500	45 억		110248	N	N	0	N	00	N
147	20240805	150700	57	100.00	KOSDAQ		화학	N	N	N	N		N	2555	-445	5	-14.83	542697970	204047	175.86	2895	3000	2425	3900	2100	3000	2659.67	1.22	0	3816	3296	3147	3041	2892	2786	3095	2840	45	900	500	2040	5	1	9058762	231	-2.97	3.07	12	2.25	-861.00	831.00	11140	20231017	-77.06	2410	20240729	6.02	9940	-74.30	20240122	2410	6.02	20240729	11140	-77.06	20231017	2410	6.02	20240729	0.00	N	110020	500	45 억		110248	N	N	0	N	00	N
148	20240805	140701	58	100.00	KOSDAQ		화학	N	N	N	N		N	2570	-430	5	-14.33	429610970	159416	137.39	2895	3000	2565	3900	2100	3000	2694.90	1.22	0	-103	3296	3147	3041	2892	2786	3095	2840	45	900	500	2040	5	1	9058762	233	-2.98	3.09	12	1.76	-861.00	831.00	11140	20231017	-76.93	2410	20240729	6.64	9940	-74.14	20240122	2410	6.64	20240729	11140	-76.93	20231017	2410	6.64	20240729	0.00	N	110020	500	45 억		110248	N	N	0	N	00	N
149	20240805	130658	57	100.00	KOSDAQ		화학	N	N	N	N		N	2620	-380	5	-12.67	381667120	140899	121.43	2895	3000	2565	3900	2100	3000	2708.80	1.22	0	-3523	3296	3147	3041	2892	2786	3095	2840	45	900	500	2040	5	1	9058762	237	-3.04	3.15	12	1.56	-861.00	831.00	11140	20231017	-76.48	2410	20240729	8.71	9940	-73.64	20240122	2410	8.71	20240729	11140	-76.48	20231017	2410	8.71	20240729	0.00	N	110020	500	45 억		110248	N	N	0	N	00	N
150	20240805	120653	57	100.00	KOSDAQ		화학	N	N	N	N		N	2600	-400	5	-13.33	362744850	133675	115.21	2895	3000	2565	3900	2100	3000	2713.63	1.22	0	-389	3296	3147	3041	2892	2786	3095	2840	45	900	500	2040	5	1	9058762	236	-3.02	3.13	12	1.48	-861.00	831.00	11140	20231017	-76.66	2410	20240729	7.88	9940	-73.84	20240122	2410	7.88	20240729	11140	-76.66	20231017	2410	7.88	20240729	0.00	N	110020	500	45 억		110248	N	N	0	N	00	N
151	20240805	110655	57	100.00	KOSDAQ		화학	N	N	N	N		N	2680	-320	5	-10.67	269049830	97966	84.43	2895	3000	2650	3900	2100	3000	2746.36	1.22	0	7599	3296	3147	3041	2892	2786	3095	2840	45	900	500	2040	5	1	9058762	243	-3.11	3.23	12	1.08	-861.00	831.00	11140	20231017	-75.94	2410	20240729	11.20	9940	-73.04	20240122	2410	11.20	20240729	11140	-75.94	20231017	2410	11.20	20240729	0.00	N	110020	500	45 억		110248	N	N	0	N	00	N
152	20240805	100654	57	100.00	KOSDAQ		화학	N	N	N	N		N	2710	-290	5	-9.67	219963685	79737	68.72	2895	3000	2650	3900	2100	3000	2758.62	1.22	0	11572	3296	3147	3041	2892	2786	3095	2840	45	900	500	2040	5	1	9058762	245	-3.15	3.26	12	0.88	-861.00	831.00	11140	20231017	-75.67	2410	20240729	12.45	9940	-72.74	20240122	2410	12.45	20240729	11140	-75.67	20231017	2410	12.45	20240729	0.00	N	110020	500	45 억		110248	N	N	0	N	00	N
153	20240805	090649	57	100.00	KOSDAQ		화학	N	N	N	N		N	2800	-200	5	-6.67	82277945	29860	25.73	2895	3000	2650	3900	2100	3000	2755.46	1.22	0	12384	3296	3147	3041	2892	2786	3095	2840	45	900	500	2040	5	1	9058762	254	-3.25	3.37	12	0.33	-861.00	831.00	11140	20231017	-74.87	2410	20240729	16.18	9940	-71.83	20240122	2410	16.18	20240729	11140	-74.87	20231017	2410	16.18	20240729	0.00	N	110020	500	45 억		110248	N	N	0	N	00	N
154	20240802	160643	57	100.00	KOSDAQ		화학	N	N	N	N		N	3000	-190	5	-5.96	350173315	115302	36.46	3190	3190	2935	4145	2235	3190	3037.01	1.25	0	-3352	3510	3350	3120	2960	2730	3430	3040	45	955	500	2160	5	1	9058762	272	-3.48	3.61	12	1.27	-861.00	831.00	11140	20231017	-73.07	2410	20240729	24.48	9940	-69.82	20240122	2410	24.48	20240729	11140	-73.07	20231017	2410	24.48	20240729	0.00	N	110020	500	45 억		113109	N	N	0	N	00	N
155	20240802	150642	57	100.00	KOSDAQ		화학	N	N	N	N		N	3020	-170	5	-5.33	325269775	107027	33.84	3190	3190	2935	4145	2235	3190	3039.14	1.25	0	-2143	3510	3350	3120	2960	2730	3430	3040	45	955	500	2160	5	1	9058762	274	-3.51	3.63	12	1.18	-861.00	831.00	11140	20231017	-72.89	2410	20240729	25.31	9940	-69.62	20240122	2410	25.31	20240729	11140	-72.89	20231017	2410	25.31	20240729	0.00	N	110020	500	45 억		113109	N	N	0	N	00	N
156	20240802	140646	57	100.00	KOSDAQ		화학	N	N	N	N		N	3075	-115	5	-3.61	304881205	100287	31.71	3190	3190	2935	4145	2235	3190	3040.09	1.25	0	228	3510	3350	3120	2960	2730	3430	3040	45	955	500	2160	5	1	9058762	279	-3.57	3.70	12	1.11	-861.00	831.00	11140	20231017	-72.40	2410	20240729	27.59	9940	-69.06	20240122	2410	27.59	20240729	11140	-72.40	20231017	2410	27.59	20240729	0.00	N	110020	500	45 억		113109	N	N	0	N	00	N
157	20240802	130644	57	100.00	KOSDAQ		화학	N	N	N	N		N	3035	-155	5	-4.86	273254420	89976	28.45	3190	3190	2935	4145	2235	3190	3036.97	1.25	0	4994	3510	3350	3120	2960	2730	3430	3040	45	955	500	2160	5	1	9058762	275	-3.52	3.65	12	0.99	-861.00	831.00	11140	20231017	-72.76	2410	20240729	25.93	9940	-69.47	20240122	2410	25.93	20240729	11140	-72.76	20231017	2410	25.93	20240729	0.00	N	110020	500	45 억		113109	N	N	0	N	00	N
158	20240802	120645	57	100.00	KOSDAQ		화학	N	N	N	N		N	3005	-185	5	-5.80	258069550	84936	26.86	3190	3190	2935	4145	2235	3190	3038.40	1.25	0	2682	3510	3350	3120	2960	2730	3430	3040	45	955	500	2160	5	1	9058762	272	-3.49	3.62	12	0.94	-861.00	831.00	11140	20231017	-73.03	2410	20240729	24.69	9940	-69.77	20240122	2410	24.69	20240729	11140	-73.03	20231017	2410	24.69	20240729	0.00	N	110020	500	45 억		113109	N	N	0	N	00	N
159	20240802	110646	57	100.00	KOSDAQ		화학	N	N	N	N		N	3070	-120	5	-3.76	210404895	69162	21.87	3190	3190	2935	4145	2235	3190	3042.20	1.25	0	1898	3510	3350	3120	2960	2730	3430	3040	45	955	500	2160	5	1	9058762	278	-3.57	3.69	12	0.76	-861.00	831.00	11140	20231017	-72.44	2410	20240729	27.39	9940	-69.11	20240122	2410	27.39	20240729	11140	-72.44	20231017	2410	27.39	20240729	0.00	N	110020	500	45 억		113109	N	N	0	N	00	N
160	20240802	100640	57	100.00	KOSDAQ		화학	N	N	N	N		N	2985	-205	5	-6.43	153989580	50645	16.01	3190	3190	2935	4145	2235	3190	3040.57	1.25	0	2780	3510	3350	3120	2960	2730	3430	3040	45	955	500	2160	5	1	9058762	270	-3.47	3.59	12	0.56	-861.00	831.00	11140	20231017	-73.20	2410	20240729	23.86	9940	-69.97	20240122	2410	23.86	20240729	11140	-73.20	20231017	2410	23.86	20240729	0.00	N	110020	500	45 억		113109	N	N	0	N	00	N
161	20240802	090647	57	100.00	KOSDAQ		화학	N	N	N	N		N	3100	-90	5	-2.82	47420675	15292	4.84	3190	3190	2935	4145	2235	3190	3101.01	1.25	0	-1653	3510	3350	3120	2960	2730	3430	3040	45	955	500	2160	5	1	9058762	281	-3.60	3.73	12	0.17	-861.00	831.00	11140	20231017	-72.17	2410	20240729	28.63	9940	-68.81	20240122	2410	28.63	20240729	11140	-72.17	20231017	2410	28.63	20240729	0.00	N	110020	500	45 억		113109	N	N	0	N	00	N
162	20240801	160640	57	100.00	KOSDAQ		화학	N	N	N	N		N	3190	225	2	7.59	994308195	316179	55.29	2965	3280	2890	3850	2080	2965	3144.76	0.99	0	29092	3311	3137	2906	2732	2501	3225	2820	45	885	500	2010	5	1	9058762	289	-3.70	3.84	12	3.49	-861.00	831.00	11140	20231017	-71.36	2410	20240729	32.37	9940	-67.91	20240122	2410	32.37	20240729	11140	-71.36	20231017	2410	32.37	20240729	0.00	N	110020	500	45 억		89927	N	N	0	N	00	N
163	20240801	150659	57	100.00	KOSDAQ		화학	N	N	N	N		N	3170	205	2	6.91	976674110	310642	54.33	2965	3280	2890	3850	2080	2965	3144.05	0.99	0	32756	3311	3137	2906	2732	2501	3225	2820	45	885	500	2010	5	1	9058762	287	-3.68	3.81	12	3.43	-861.00	831.00	11140	20231017	-71.54	2410	20240729	31.54	9940	-68.11	20240122	2410	31.54	20240729	11140	-71.54	20231017	2410	31.54	20240729	0.00	N	110020	500	45 억		89927	N	N	0	N	00	N
164	20240801	140651	57	100.00	KOSDAQ		화학	N	N	N	N		N	3190	225	2	7.59	906895675	288527	50.46	2965	3280	2890	3850	2080	2965	3143.19	0.99	0	25381	3311	3137	2906	2732	2501	3225	2820	45	885	500	2010	5	1	9058762	289	-3.70	3.84	12	3.19	-861.00	831.00	11140	20231017	-71.36	2410	20240729	32.37	9940	-67.91	20240122	2410	32.37	20240729	11140	-71.36	20231017	2410	32.37	20240729	0.00	N	110020	500	45 억		89927	N	N	0	N	00	N
165	20240801	130642	57	100.00	KOSDAQ		화학	N	N	N	N		N	3230	265	2	8.94	821020990	261750	45.77	2965	3280	2890	3850	2080	2965	3136.66	0.99	0	25708	3311	3137	2906	2732	2501	3225	2820	45	885	500	2010	5	1	9058762	293	-3.75	3.89	12	2.89	-861.00	831.00	11140	20231017	-71.01	2410	20240729	34.02	9940	-67.51	20240122	2410	34.02	20240729	11140	-71.01	20231017	2410	34.02	20240729	0.00	N	110020	500	45 억		89927	N	N	0	N	00	N
166	20240801	120647	57	100.00	KOSDAQ		화학	N	N	N	N		N	3280	315	2	10.62	708357320	226629	39.63	2965	3280	2890	3850	2080	2965	3125.63	0.99	0	31664	3311	3137	2906	2732	2501	3225	2820	45	885	500	2010	5	1	9058762	297	-3.81	3.95	12	2.50	-861.00	831.00	11140	20231017	-70.56	2410	20240729	36.10	9940	-67.00	20240122	2410	36.10	20240729	11140	-70.56	20231017	2410	36.10	20240729	0.00	N	110020	500	45 억		89927	N	N	0	N	00	N
167	20240801	110648	57	100.00	KOSDAQ		화학	N	N	N	N		N	3230	265	2	8.94	531479130	172021	30.08	2965	3260	2890	3850	2080	2965	3089.62	0.99	0	28962	3311	3137	2906	2732	2501	3225	2820	45	885	500	2010	5	1	9058762	293	-3.75	3.89	12	1.90	-861.00	831.00	11140	20231017	-71.01	2410	20240729	34.02	9940	-67.51	20240122	2410	34.02	20240729	11140	-71.01	20231017	2410	34.02	20240729	0.00	N	110020	500	45 억		89927	N	N	0	N	00	N
168	20240801	100643	57	100.00	KOSDAQ		화학	N	N	N	N		N	3015	50	2	1.69	271076310	90060	15.75	2965	3110	2890	3850	2080	2965	3009.95	0.99	0	16162	3311	3137	2906	2732	2501	3225	2820	45	885	500	2010	5	1	9058762	273	-3.50	3.63	12	0.99	-861.00	831.00	11140	20231017	-72.94	2410	20240729	25.10	9940	-69.67	20240122	2410	25.10	20240729	11140	-72.94	20231017	2410	25.10	20240729	0.00	N	110020	500	45 억		89927	N	N	0	N	00	N
169	20240801	090636	57	100.00	KOSDAQ		화학	N	N	N	N		N	3050	85	2	2.87	103170255	34684	6.07	2965	3050	2890	3850	2080	2965	2974.58	0.99	0	341	3311	3137	2906	2732	2501	3225	2820	45	885	500	2010	5	1	9058762	276	-3.54	3.67	12	0.38	-861.00	831.00	11140	20231017	-72.62	2410	20240729	26.56	9940	-69.32	20240122	2410	26.56	20240729	11140	-72.62	20231017	2410	26.56	20240729	0.00	N	110020	500	45 억		89927	N	N	0	N	00	N