KissMeData/221980/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	160953	57	100.00	KOSDAQ		화학	N	N	N	N		N	12900	-20	5	-0.15	6543250	512	64.32	12810	12900	12740	16790	9050	12920	12779.79	0.43	0	9	13013	12966	12883	12836	12753	12990	12860	20	3870	500	9300	10	1	4034800	520	9.79	0.51	12	0.01	1318.00	25414.00	13350	20230901	-3.37	11280	20231101	14.36	13180	-2.12	20240823	11650	10.73	20240411	13350	-3.37	20230901	11280	14.36	20231101	0.43	N	221980	500	20 억		17502	N	N	0	N	00	N
3	20240830	151003	57	100.00	KOSDAQ		화학	N	N	N	N		N	12800	-120	5	-0.93	5296500	415	52.14	12810	12900	12740	16790	9050	12920	12762.65	0.43	0	53	13013	12966	12883	12836	12753	12990	12860	20	3870	500	9300	10	1	4034800	516	9.71	0.50	12	0.01	1318.00	25414.00	13350	20230901	-4.12	11280	20231101	13.48	13180	-2.88	20240823	11650	9.87	20240411	13350	-4.12	20230901	11280	13.48	20231101	0.43	N	221980	500	20 억		17502	N	N	0	N	00	N
4	20240830	141002	57	100.00	KOSDAQ		화학	N	N	N	N		N	12750	-170	5	-1.32	3944820	309	38.82	12810	12900	12740	16790	9050	12920	12766.41	0.43	0	53	13013	12966	12883	12836	12753	12990	12860	20	3870	500	9300	10	1	4034800	514	9.67	0.50	12	0.01	1318.00	25414.00	13350	20230901	-4.49	11280	20231101	13.03	13180	-3.26	20240823	11650	9.44	20240411	13350	-4.49	20230901	11280	13.03	20231101	0.43	N	221980	500	20 억		17502	N	N	0	N	00	N
5	20240830	130956	57	100.00	KOSDAQ		화학	N	N	N	N		N	12750	-170	5	-1.32	3281820	257	32.29	12810	12900	12740	16790	9050	12920	12769.73	0.43	0	53	13013	12966	12883	12836	12753	12990	12860	20	3870	500	9300	10	1	4034800	514	9.67	0.50	12	0.01	1318.00	25414.00	13350	20230901	-4.49	11280	20231101	13.03	13180	-3.26	20240823	11650	9.44	20240411	13350	-4.49	20230901	11280	13.03	20231101	0.43	N	221980	500	20 억		17502	N	N	0	N	00	N
6	20240830	121000	57	100.00	KOSDAQ		화학	N	N	N	N		N	12760	-160	5	-1.24	2452690	192	24.12	12810	12900	12740	16790	9050	12920	12774.43	0.43	0	41	13013	12966	12883	12836	12753	12990	12860	20	3870	500	9300	10	1	4034800	515	9.68	0.50	12	0.00	1318.00	25414.00	13350	20230901	-4.42	11280	20231101	13.12	13180	-3.19	20240823	11650	9.53	20240411	13350	-4.42	20230901	11280	13.12	20231101	0.43	N	221980	500	20 억		17502	N	N	0	N	00	N
7	20240830	111010	57	100.00	KOSDAQ		화학	N	N	N	N		N	12890	-30	5	-0.23	627860	49	6.16	12810	12900	12810	16790	9050	12920	12813.47	0.43	0	5	13013	12966	12883	12836	12753	12990	12860	20	3870	500	9300	10	1	4034800	520	9.78	0.51	12	0.00	1318.00	25414.00	13350	20230901	-3.45	11280	20231101	14.27	13180	-2.20	20240823	11650	10.64	20240411	13350	-3.45	20230901	11280	14.27	20231101	0.43	N	221980	500	20 억		17502	N	N	0	N	00	N
8	20240830	101006	57	100.00	KOSDAQ		화학	N	N	N	N		N	12890	-30	5	-0.23	627860	49	6.16	12810	12900	12810	16790	9050	12920	12813.47	0.43	0	5	13013	12966	12883	12836	12753	12990	12860	20	3870	500	9300	10	1	4034800	520	9.78	0.51	12	0.00	1318.00	25414.00	13350	20230901	-3.45	11280	20231101	14.27	13180	-2.20	20240823	11650	10.64	20240411	13350	-3.45	20230901	11280	14.27	20231101	0.43	N	221980	500	20 억		17502	N	N	0	N	00	N
9	20240830	091009	57	100.00	KOSDAQ		화학	N	N	N	N		N	12810	-110	5	-0.85	294630	23	2.89	12810	12810	12810	16790	9050	12920	12810.00	0.43	0	0	13013	12966	12883	12836	12753	12990	12860	20	3870	500	9300	10	1	4034800	517	9.72	0.50	12	0.00	1318.00	25414.00	13350	20230901	-4.04	11280	20231101	13.56	13180	-2.81	20240823	11650	9.96	20240411	13350	-4.04	20230901	11280	13.56	20231101	0.43	N	221980	500	20 억		17502	N	N	0	N	00	N
10	20240829	161008	57	100.00	KOSDAQ		화학	N	N	N	N		N	12920	30	2	0.23	10235610	796	50.93	12890	12930	12800	16750	9030	12890	12858.81	0.43	0	0	13116	13002	12936	12822	12756	12970	12790	20	3860	500	9280	10	1	4034800	521	9.80	0.51	12	0.02	1318.00	25414.00	13350	20230823	-3.22	11280	20231101	14.54	13180	-1.97	20240823	11650	10.90	20240411	13350	-3.22	20230901	11280	14.54	20231101	0.43	N	221980	500	20 억		17502	N	N	0	N	00	N
11	20240829	151018	57	100.00	KOSDAQ		화학	N	N	N	N		N	12800	-90	5	-0.70	9399230	731	46.77	12890	12930	12800	16750	9030	12890	12858.04	0.43	0	4	13116	13002	12936	12822	12756	12970	12790	20	3860	500	9280	10	1	4034800	516	9.71	0.50	12	0.02	1318.00	25414.00	13350	20230823	-4.12	11280	20231101	13.48	13180	-2.88	20240823	11650	9.87	20240411	13350	-4.12	20230901	11280	13.48	20231101	0.43	N	221980	500	20 억		17502	N	N	0	N	00	N
12	20240829	141017	57	100.00	KOSDAQ		화학	N	N	N	N		N	12840	-50	5	-0.39	5190800	403	25.78	12890	12930	12840	16750	9030	12890	12880.40	0.43	0	4	13116	13002	12936	12822	12756	12970	12790	20	3860	500	9280	10	1	4034800	518	9.74	0.51	12	0.01	1318.00	25414.00	13350	20230823	-3.82	11280	20231101	13.83	13180	-2.58	20240823	11650	10.21	20240411	13350	-3.82	20230901	11280	13.83	20231101	0.43	N	221980	500	20 억		17502	N	N	0	N	00	N
13	20240829	131018	57	100.00	KOSDAQ		화학	N	N	N	N		N	12840	-50	5	-0.39	4574140	355	22.71	12890	12930	12840	16750	9030	12890	12884.90	0.43	0	4	13116	13002	12936	12822	12756	12970	12790	20	3860	500	9280	10	1	4034800	518	9.74	0.51	12	0.01	1318.00	25414.00	13350	20230823	-3.82	11280	20231101	13.83	13180	-2.58	20240823	11650	10.21	20240411	13350	-3.82	20230901	11280	13.83	20231101	0.43	N	221980	500	20 억		17502	N	N	0	N	00	N
14	20240829	121018	57	100.00	KOSDAQ		화학	N	N	N	N		N	12930	40	2	0.31	3816240	296	18.94	12890	12930	12840	16750	9030	12890	12892.70	0.43	0	4	13116	13002	12936	12822	12756	12970	12790	20	3860	500	9280	10	1	4034800	522	9.81	0.51	12	0.01	1318.00	25414.00	13350	20230823	-3.15	11280	20231101	14.63	13180	-1.90	20240823	11650	10.99	20240411	13350	-3.15	20230901	11280	14.63	20231101	0.43	N	221980	500	20 억		17502	N	N	0	N	00	N
15	20240829	111017	57	100.00	KOSDAQ		화학	N	N	N	N		N	12930	40	2	0.31	3247320	252	16.12	12890	12930	12840	16750	9030	12890	12886.19	0.43	0	4	13116	13002	12936	12822	12756	12970	12790	20	3860	500	9280	10	1	4034800	522	9.81	0.51	12	0.01	1318.00	25414.00	13350	20230823	-3.15	11280	20231101	14.63	13180	-1.90	20240823	11650	10.99	20240411	13350	-3.15	20230901	11280	14.63	20231101	0.43	N	221980	500	20 억		17502	N	N	0	N	00	N
16	20240829	101011	57	100.00	KOSDAQ		화학	N	N	N	N		N	12890	0	3	0.00	1197770	93	5.95	12890	12890	12840	16750	9030	12890	12879.25	0.43	0	4	13116	13002	12936	12822	12756	12970	12790	20	3860	500	9280	10	1	4034800	520	9.78	0.51	12	0.00	1318.00	25414.00	13350	20230823	-3.45	11280	20231101	14.27	13180	-2.20	20240823	11650	10.64	20240411	13350	-3.45	20230901	11280	14.27	20231101	0.43	N	221980	500	20 억		17502	N	N	0	N	00	N
17	20240829	091015	57	100.00	KOSDAQ		화학	N	N	N	N		N	12890	0	3	0.00	180040	14	0.90	12890	12890	12840	16750	9030	12890	12860.00	0.43	0	1	13116	13002	12936	12822	12756	12970	12790	20	3860	500	9280	10	1	4034800	520	9.78	0.51	12	0.00	1318.00	25414.00	13350	20230823	-3.45	11280	20231101	14.27	13180	-2.20	20240823	11650	10.64	20240411	13350	-3.45	20230901	11280	14.27	20231101	0.43	N	221980	500	20 억		17502	N	N	0	N	00	N
18	20240828	160943	57	100.00	KOSDAQ		화학	N	N	N	N		N	12890	-160	5	-1.23	20195490	1563	55.23	13050	13050	12870	16960	9140	13050	12920.98	0.43	0	7	13163	13106	13033	12976	12903	13070	12940	20	3910	500	9390	10	1	4034800	520	9.78	0.51	12	0.04	1318.00	25414.00	13400	20230822	-3.81	11280	20231101	14.27	13180	-2.20	20240823	11650	10.64	20240411	13350	-3.45	20230901	11280	14.27	20231101	0.43	N	221980	500	20 억		17495	N	N	0	N	00	N
19	20240828	150950	57	100.00	KOSDAQ		화학	N	N	N	N		N	12920	-130	5	-1.00	16210150	1254	44.31	13050	13050	12870	16960	9140	13050	12926.75	0.43	0	43	13163	13106	13033	12976	12903	13070	12940	20	3910	500	9390	10	1	4034800	521	9.80	0.51	12	0.03	1318.00	25414.00	13400	20230822	-3.58	11280	20231101	14.54	13180	-1.97	20240823	11650	10.90	20240411	13350	-3.22	20230901	11280	14.54	20231101	0.43	N	221980	500	20 억		17495	N	N	0	N	00	N
20	20240828	140953	57	100.00	KOSDAQ		화학	N	N	N	N		N	12890	-160	5	-1.23	15951930	1234	43.60	13050	13050	12870	16960	9140	13050	12927.01	0.43	0	43	13163	13106	13033	12976	12903	13070	12940	20	3910	500	9390	10	1	4034800	520	9.78	0.51	12	0.03	1318.00	25414.00	13400	20230822	-3.81	11280	20231101	14.27	13180	-2.20	20240823	11650	10.64	20240411	13350	-3.45	20230901	11280	14.27	20231101	0.43	N	221980	500	20 억		17495	N	N	0	N	00	N
21	20240828	130949	57	100.00	KOSDAQ		화학	N	N	N	N		N	12900	-150	5	-1.15	11514690	890	31.45	13050	13050	12870	16960	9140	13050	12937.85	0.43	0	25	13163	13106	13033	12976	12903	13070	12940	20	3910	500	9390	10	1	4034800	520	9.79	0.51	12	0.02	1318.00	25414.00	13400	20230822	-3.73	11280	20231101	14.36	13180	-2.12	20240823	11650	10.73	20240411	13350	-3.37	20230901	11280	14.36	20231101	0.43	N	221980	500	20 억		17495	N	N	0	N	00	N
22	20240828	120947	57	100.00	KOSDAQ		화학	N	N	N	N		N	13030	-20	5	-0.15	9885480	764	27.00	13050	13050	12870	16960	9140	13050	12939.11	0.43	0	-1	13163	13106	13033	12976	12903	13070	12940	20	3910	500	9390	10	1	4034800	526	9.89	0.51	12	0.02	1318.00	25414.00	13400	20230822	-2.76	11280	20231101	15.51	13180	-1.14	20240823	11650	11.85	20240411	13350	-2.40	20230901	11280	15.51	20231101	0.43	N	221980	500	20 억		17495	N	N	0	N	00	N
23	20240828	110947	57	100.00	KOSDAQ		화학	N	N	N	N		N	13030	-20	5	-0.15	8686720	672	23.75	13050	13050	12870	16960	9140	13050	12926.67	0.43	0	17	13163	13106	13033	12976	12903	13070	12940	20	3910	500	9390	10	1	4034800	526	9.89	0.51	12	0.02	1318.00	25414.00	13400	20230822	-2.76	11280	20231101	15.51	13180	-1.14	20240823	11650	11.85	20240411	13350	-2.40	20230901	11280	15.51	20231101	0.43	N	221980	500	20 억		17495	N	N	0	N	00	N
24	20240828	101015	57	100.00	KOSDAQ		화학	N	N	N	N		N	13020	-30	5	-0.23	6573260	509	17.99	13050	13050	12870	16960	9140	13050	12914.07	0.43	0	25	13163	13106	13033	12976	12903	13070	12940	20	3910	500	9390	10	1	4034800	525	9.88	0.51	12	0.01	1318.00	25414.00	13400	20230822	-2.84	11280	20231101	15.43	13180	-1.21	20240823	11650	11.76	20240411	13350	-2.47	20230901	11280	15.43	20231101	0.43	N	221980	500	20 억		17495	N	N	0	N	00	N
25	20240828	091004	57	100.00	KOSDAQ		화학	N	N	N	N		N	13050	0	3	0.00	117450	9	0.32	13050	13050	13050	16960	9140	13050	13050.00	0.43	0	0	13163	13106	13033	12976	12903	13070	12940	20	3910	500	9390	10	1	4034800	527	9.90	0.51	12	0.00	1318.00	25414.00	13400	20230822	-2.61	11280	20231101	15.69	13180	-0.99	20240823	11650	12.02	20240411	13350	-2.25	20230901	11280	15.69	20231101	0.43	N	221980	500	20 억		17495	N	N	0	N	00	N
26	20240827	160943	57	100.00	KOSDAQ		화학	N	N	N	N		N	13050	-50	5	-0.38	36781440	2830	143.95	13090	13090	12960	17030	9170	13100	12996.98	0.43	0	-1	13253	13176	13083	13006	12913	13185	13015	20	3930	500	9430	10	1	4034800	527	9.90	0.51	12	0.07	1318.00	25414.00	13500	20230821	-3.33	11280	20231101	15.69	13180	-0.99	20240823	11650	12.02	20240411	13350	-2.25	20230901	11280	15.69	20231101	0.43	N	221980	500	20 억		17495	N	N	0	N	00	N
27	20240827	150948	57	100.00	KOSDAQ		화학	N	N	N	N		N	13070	-30	5	-0.23	36455190	2805	142.68	13090	13090	12960	17030	9170	13100	12996.50	0.43	0	0	13253	13176	13083	13006	12913	13185	13015	20	3930	500	9430	10	1	4034800	527	9.92	0.51	12	0.07	1318.00	25414.00	13500	20230821	-3.19	11280	20231101	15.87	13180	-0.83	20240823	11650	12.19	20240411	13350	-2.10	20230901	11280	15.87	20231101	0.43	N	221980	500	20 억		17495	N	N	0	N	00	N
28	20240827	140952	57	100.00	KOSDAQ		화학	N	N	N	N		N	13070	-30	5	-0.23	36455190	2805	142.68	13090	13090	12960	17030	9170	13100	12996.50	0.43	0	0	13253	13176	13083	13006	12913	13185	13015	20	3930	500	9430	10	1	4034800	527	9.92	0.51	12	0.07	1318.00	25414.00	13500	20230821	-3.19	11280	20231101	15.87	13180	-0.83	20240823	11650	12.19	20240411	13350	-2.10	20230901	11280	15.87	20231101	0.43	N	221980	500	20 억		17495	N	N	0	N	00	N
29	20240827	130954	57	100.00	KOSDAQ		화학	N	N	N	N		N	13030	-70	5	-0.53	31482440	2424	123.30	13090	13090	12960	17030	9170	13100	12987.81	0.43	0	0	13253	13176	13083	13006	12913	13185	13015	20	3930	500	9430	10	1	4034800	526	9.89	0.51	12	0.06	1318.00	25414.00	13500	20230821	-3.48	11280	20231101	15.51	13180	-1.14	20240823	11650	11.85	20240411	13350	-2.40	20230901	11280	15.51	20231101	0.43	N	221980	500	20 억		17495	N	N	0	N	00	N
30	20240827	120955	57	100.00	KOSDAQ		화학	N	N	N	N		N	13030	-70	5	-0.53	27873130	2147	109.21	13090	13090	12960	17030	9170	13100	12982.36	0.43	0	0	13253	13176	13083	13006	12913	13185	13015	20	3930	500	9430	10	1	4034800	526	9.89	0.51	12	0.05	1318.00	25414.00	13500	20230821	-3.48	11280	20231101	15.51	13180	-1.14	20240823	11650	11.85	20240411	13350	-2.40	20230901	11280	15.51	20231101	0.43	N	221980	500	20 억		17495	N	N	0	N	00	N
31	20240827	110952	57	100.00	KOSDAQ		화학	N	N	N	N		N	13020	-80	5	-0.61	23548270	1815	92.32	13090	13090	12960	17030	9170	13100	12974.25	0.43	0	0	13253	13176	13083	13006	12913	13185	13015	20	3930	500	9430	10	1	4034800	525	9.88	0.51	12	0.04	1318.00	25414.00	13500	20230821	-3.56	11280	20231101	15.43	13180	-1.21	20240823	11650	11.76	20240411	13350	-2.47	20230901	11280	15.43	20231101	0.43	N	221980	500	20 억		17495	N	N	0	N	00	N
32	20240827	100950	57	100.00	KOSDAQ		화학	N	N	N	N		N	13020	-80	5	-0.61	2807900	216	10.99	13090	13090	12960	17030	9170	13100	12999.54	0.43	0	0	13253	13176	13083	13006	12913	13185	13015	20	3930	500	9430	10	1	4034800	525	9.88	0.51	12	0.01	1318.00	25414.00	13500	20230821	-3.56	11280	20231101	15.43	13180	-1.21	20240823	11650	11.76	20240411	13350	-2.47	20230901	11280	15.43	20231101	0.43	N	221980	500	20 억		17495	N	N	0	N	00	N
33	20240827	090950	57	100.00	KOSDAQ		화학	N	N	N	N		N	13090	-10	5	-0.08	13090	1	0.05	13090	13090	13090	17030	9170	13100	13090.00	0.43	0	0	13253	13176	13083	13006	12913	13185	13015	20	3930	500	9430	10	1	4034800	528	9.93	0.52	12	0.00	1318.00	25414.00	13500	20230821	-3.04	11280	20231101	16.05	13180	-0.68	20240823	11650	12.36	20240411	13350	-1.95	20230901	11280	16.05	20231101	0.43	N	221980	500	20 억		17495	N	N	0	N	00	N
34	20240826	160935	57	100.00	KOSDAQ		화학	N	N	N	N		N	13100	0	3	0.00	25723720	1964	95.66	13100	13160	12990	17030	9170	13100	13097.62	0.43	0	-11	13260	13180	13100	13020	12940	13140	12980	20	3930	500	9430	10	1	4034800	529	9.94	0.52	12	0.05	1318.00	25414.00	13500	20230818	-2.96	11280	20231101	16.13	13180	-0.61	20240823	11650	12.45	20240411	13350	-1.87	20230901	11280	16.13	20231101	0.43	N	221980	500	20 억		17505	N	N	0	N	00	N
35	20240826	150944	57	100.00	KOSDAQ		화학	N	N	N	N		N	13100	0	3	0.00	25278320	1930	94.01	13100	13160	12990	17030	9170	13100	13097.58	0.43	0	-10	13260	13180	13100	13020	12940	13140	12980	20	3930	500	9430	10	1	4034800	529	9.94	0.52	12	0.05	1318.00	25414.00	13500	20230818	-2.96	11280	20231101	16.13	13180	-0.61	20240823	11650	12.45	20240411	13350	-1.87	20230901	11280	16.13	20231101	0.43	N	221980	500	20 억		17505	N	N	0	N	00	N
36	20240826	140947	57	100.00	KOSDAQ		화학	N	N	N	N		N	13100	0	3	0.00	25278320	1930	94.01	13100	13160	12990	17030	9170	13100	13097.58	0.43	0	-10	13260	13180	13100	13020	12940	13140	12980	20	3930	500	9430	10	1	4034800	529	9.94	0.52	12	0.05	1318.00	25414.00	13500	20230818	-2.96	11280	20231101	16.13	13180	-0.61	20240823	11650	12.45	20240411	13350	-1.87	20230901	11280	16.13	20231101	0.43	N	221980	500	20 억		17505	N	N	0	N	00	N
37	20240826	130947	57	100.00	KOSDAQ		화학	N	N	N	N		N	13140	40	2	0.31	21554240	1646	80.18	13100	13160	12990	17030	9170	13100	13094.92	0.43	0	-10	13260	13180	13100	13020	12940	13140	12980	20	3930	500	9430	10	1	4034800	530	9.97	0.52	12	0.04	1318.00	25414.00	13500	20230818	-2.67	11280	20231101	16.49	13180	-0.30	20240823	11650	12.79	20240411	13350	-1.57	20230901	11280	16.49	20231101	0.43	N	221980	500	20 억		17505	N	N	0	N	00	N
38	20240826	120941	57	100.00	KOSDAQ		화학	N	N	N	N		N	13160	60	2	0.46	18241130	1394	67.90	13100	13160	12990	17030	9170	13100	13085.46	0.43	0	-10	13260	13180	13100	13020	12940	13140	12980	20	3930	500	9430	10	1	4034800	531	9.98	0.52	12	0.03	1318.00	25414.00	13500	20230818	-2.52	11280	20231101	16.67	13180	-0.15	20240823	11650	12.96	20240411	13350	-1.42	20230901	11280	16.67	20231101	0.43	N	221980	500	20 억		17505	N	N	0	N	00	N
39	20240826	110945	57	100.00	KOSDAQ		화학	N	N	N	N		N	13150	50	2	0.38	12601940	965	47.00	13100	13150	12990	17030	9170	13100	13059.01	0.43	0	-10	13260	13180	13100	13020	12940	13140	12980	20	3930	500	9430	10	1	4034800	531	9.98	0.52	12	0.02	1318.00	25414.00	13500	20230818	-2.59	11280	20231101	16.58	13180	-0.23	20240823	11650	12.88	20240411	13350	-1.50	20230901	11280	16.58	20231101	0.43	N	221980	500	20 억		17505	N	N	0	N	00	N
40	20240826	100947	57	100.00	KOSDAQ		화학	N	N	N	N		N	13010	-90	5	-0.69	4074920	312	15.20	13100	13100	13000	17030	9170	13100	13060.64	0.43	0	-7	13260	13180	13100	13020	12940	13140	12980	20	3930	500	9430	10	1	4034800	525	9.87	0.51	12	0.01	1318.00	25414.00	13500	20230818	-3.63	11280	20231101	15.34	13180	-1.29	20240823	11650	11.67	20240411	13350	-2.55	20230901	11280	15.34	20231101	0.43	N	221980	500	20 억		17505	N	N	0	N	00	N
41	20240826	090941	57	100.00	KOSDAQ		화학	N	N	N	N		N	13000	-100	5	-0.76	915000	70	3.41	13100	13100	13000	17030	9170	13100	13071.43	0.43	0	-7	13260	13180	13100	13020	12940	13140	12980	20	3930	500	9430	10	1	4034800	525	9.86	0.51	12	0.00	1318.00	25414.00	13500	20230818	-3.70	11280	20231101	15.25	13180	-1.37	20240823	11650	11.59	20240411	13350	-2.62	20230901	11280	15.25	20231101	0.43	N	221980	500	20 억		17505	N	N	0	N	00	N
42	20240823	160936	57	100.00	KOSDAQ		화학	N	N	N	N		N	13100	-30	5	-0.23	26821500	2053	101.73	13130	13180	13020	17060	9200	13130	13064.54	0.43	0	9	13230	13180	13100	13050	12970	13205	13075	20	3930	500	9450	10	1	4034800	529	9.94	0.52	12	0.05	1318.00	25414.00	13500	20230818	-2.96	11280	20231101	16.13	13180	-0.61	20240823	11650	12.45	20240411	13350	-1.87	20230823	11280	16.13	20231101	0.46	N	221980	500	20 억		17496	N	N	0	N	00	N
43	20240823	150945	57	100.00	KOSDAQ		화학	N	N	N	N		N	13120	-10	5	-0.08	26102240	1998	99.01	13130	13180	13020	17060	9200	13130	13064.18	0.43	0	23	13230	13180	13100	13050	12970	13205	13075	20	3930	500	9450	10	1	4034800	529	9.95	0.52	12	0.05	1318.00	25414.00	13500	20230818	-2.81	11280	20231101	16.31	13180	-0.46	20240823	11650	12.62	20240411	13350	-1.72	20230823	11280	16.31	20231101	0.46	N	221980	500	20 억		17496	N	N	0	N	00	N
44	20240823	140944	57	100.00	KOSDAQ		화학	N	N	N	N		N	13080	-50	5	-0.38	25892500	1982	98.22	13130	13180	13020	17060	9200	13130	13063.82	0.43	0	27	13230	13180	13100	13050	12970	13205	13075	20	3930	500	9450	10	1	4034800	528	9.92	0.51	12	0.05	1318.00	25414.00	13500	20230818	-3.11	11280	20231101	15.96	13180	-0.76	20240823	11650	12.27	20240411	13350	-2.02	20230823	11280	15.96	20231101	0.46	N	221980	500	20 억		17496	N	N	0	N	00	N
45	20240823	130945	57	100.00	KOSDAQ		화학	N	N	N	N		N	13030	-100	5	-0.76	23024600	1762	87.31	13130	13180	13020	17060	9200	13130	13067.31	0.43	0	53	13230	13180	13100	13050	12970	13205	13075	20	3930	500	9450	10	1	4034800	526	9.89	0.51	12	0.04	1318.00	25414.00	13500	20230818	-3.48	11280	20231101	15.51	13180	-1.14	20240823	11650	11.85	20240411	13350	-2.40	20230823	11280	15.51	20231101	0.46	N	221980	500	20 억		17496	N	N	0	N	00	N
46	20240823	120943	57	100.00	KOSDAQ		화학	N	N	N	N		N	13030	-100	5	-0.76	9876710	753	37.31	13130	13180	13020	17060	9200	13130	13116.48	0.43	0	39	13230	13180	13100	13050	12970	13205	13075	20	3930	500	9450	10	1	4034800	526	9.89	0.51	12	0.02	1318.00	25414.00	13500	20230818	-3.48	11280	20231101	15.51	13180	-1.14	20240823	11650	11.85	20240411	13350	-2.40	20230823	11280	15.51	20231101	0.46	N	221980	500	20 억		17496	N	N	0	N	00	N
47	20240823	110940	57	100.00	KOSDAQ		화학	N	N	N	N		N	13030	-100	5	-0.76	9876710	753	37.31	13130	13180	13020	17060	9200	13130	13116.48	0.43	0	39	13230	13180	13100	13050	12970	13205	13075	20	3930	500	9450	10	1	4034800	526	9.89	0.51	12	0.02	1318.00	25414.00	13500	20230818	-3.48	11280	20231101	15.51	13180	-1.14	20240823	11650	11.85	20240411	13350	-2.40	20230823	11280	15.51	20231101	0.46	N	221980	500	20 억		17496	N	N	0	N	00	N
48	20240823	100943	57	100.00	KOSDAQ		화학	N	N	N	N		N	13170	40	2	0.30	4292660	326	16.15	13130	13180	13130	17060	9200	13130	13167.67	0.43	0	-1	13230	13180	13100	13050	12970	13205	13075	20	3930	500	9450	10	1	4034800	531	9.99	0.52	12	0.01	1318.00	25414.00	13500	20230818	-2.44	11280	20231101	16.76	13180	-0.08	20240823	11650	13.05	20240411	13350	-1.35	20230823	11280	16.76	20231101	0.46	N	221980	500	20 억		17496	N	N	0	N	00	N
49	20240823	090943	57	100.00	KOSDAQ		화학	N	N	N	N		N	13130	0	3	0.00	0	0	0.00	0	0	0	17060	9200	13130	0.00	0.43	0	0	13230	13180	13100	13050	12970	13205	13075	20	3930	500	9450	10	1	4034800	530	9.96	0.52	12	0.00	1318.00	25414.00	13500	20230818	-2.74	11280	20231101	16.40	13150	-0.15	20240822	11650	12.70	20240411	13350	-1.65	20230823	11280	16.40	20231101	0.46	N	221980	500	20 억		17496	N	N	0	N	00	N
50	20240822	160937	57	100.00	KOSDAQ		화학	N	N	N	N		N	13130	110	2	0.84	26422090	2018	76.21	13040	13150	13020	16920	9120	13020	13093.21	0.43	0	-3	13066	13042	12996	12972	12926	13055	12985	20	3900	500	9370	10	1	4034800	530	9.96	0.52	12	0.05	1318.00	25414.00	13500	20230818	-2.74	11280	20231101	16.40	13150	-0.15	20240822	11650	12.70	20240411	13400	-2.01	20230822	11280	16.40	20231101	0.45	N	221980	500	20 억		17499	N	N	0	N	00	N
51	20240822	150944	57	100.00	KOSDAQ		화학	N	N	N	N		N	13100	80	2	0.61	25427520	1942	73.34	13040	13150	13020	16920	9120	13020	13093.47	0.43	0	-3	13066	13042	12996	12972	12926	13055	12985	20	3900	500	9370	10	1	4034800	529	9.94	0.52	12	0.05	1318.00	25414.00	13500	20230818	-2.96	11280	20231101	16.13	13150	-0.38	20240822	11650	12.45	20240411	13400	-2.24	20230822	11280	16.13	20231101	0.45	N	221980	500	20 억		17499	N	N	0	N	00	N
52	20240822	140946	57	100.00	KOSDAQ		화학	N	N	N	N		N	13110	90	2	0.69	24745720	1890	71.37	13040	13150	13020	16920	9120	13020	13092.97	0.43	0	-3	13066	13042	12996	12972	12926	13055	12985	20	3900	500	9370	10	1	4034800	529	9.95	0.52	12	0.05	1318.00	25414.00	13500	20230818	-2.89	11280	20231101	16.22	13150	-0.30	20240822	11650	12.53	20240411	13400	-2.16	20230822	11280	16.22	20231101	0.45	N	221980	500	20 억		17499	N	N	0	N	00	N
53	20240822	130945	57	100.00	KOSDAQ		화학	N	N	N	N		N	13110	90	2	0.69	19609450	1499	56.61	13040	13120	13020	16920	9120	13020	13081.69	0.43	0	-3	13066	13042	12996	12972	12926	13055	12985	20	3900	500	9370	10	1	4034800	529	9.95	0.52	12	0.04	1318.00	25414.00	13500	20230818	-2.89	11280	20231101	16.22	13120	-0.08	20240822	11650	12.53	20240411	13400	-2.16	20230822	11280	16.22	20231101	0.45	N	221980	500	20 억		17499	N	N	0	N	00	N
54	20240822	120949	57	100.00	KOSDAQ		화학	N	N	N	N		N	13080	60	2	0.46	13676860	1046	39.50	13040	13100	13020	16920	9120	13020	13075.39	0.43	0	-3	13066	13042	12996	12972	12926	13055	12985	20	3900	500	9370	10	1	4034800	528	9.92	0.51	12	0.03	1318.00	25414.00	13500	20230818	-3.11	11280	20231101	15.96	13100	0.00	20240702	11650	12.27	20240411	13400	-2.39	20230822	11280	15.96	20231101	0.45	N	221980	500	20 억		17499	N	N	0	N	00	N
55	20240822	110940	57	100.00	KOSDAQ		화학	N	N	N	N		N	13090	70	2	0.54	7471880	572	21.60	13040	13100	13020	16920	9120	13020	13062.73	0.43	0	-3	13066	13042	12996	12972	12926	13055	12985	20	3900	500	9370	10	1	4034800	528	9.93	0.52	12	0.01	1318.00	25414.00	13500	20230818	-3.04	11280	20231101	16.05	13100	0.00	20240702	11650	12.36	20240411	13400	-2.31	20230822	11280	16.05	20231101	0.45	N	221980	500	20 억		17499	N	N	0	N	00	N
56	20240822	100939	57	100.00	KOSDAQ		화학	N	N	N	N		N	13050	30	2	0.23	4629960	355	13.41	13040	13050	13020	16920	9120	13020	13042.14	0.43	0	-3	13066	13042	12996	12972	12926	13055	12985	20	3900	500	9370	10	1	4034800	527	9.90	0.51	12	0.01	1318.00	25414.00	13500	20230818	-3.33	11280	20231101	15.69	13100	-0.38	20240702	11650	12.02	20240411	13400	-2.61	20230822	11280	15.69	20231101	0.45	N	221980	500	20 억		17499	N	N	0	N	00	N
57	20240822	090940	57	100.00	KOSDAQ		화학	N	N	N	N		N	13040	20	2	0.15	717200	55	2.08	13040	13040	13040	16920	9120	13020	13040.00	0.43	0	-3	13066	13042	12996	12972	12926	13055	12985	20	3900	500	9370	10	1	4034800	526	9.89	0.51	12	0.00	1318.00	25414.00	13500	20230818	-3.41	11280	20231101	15.60	13100	-0.46	20240702	11650	11.93	20240411	13400	-2.69	20230822	11280	15.60	20231101	0.45	N	221980	500	20 억		17499	N	N	0	N	00	N
58	20240821	160935	57	100.00	KOSDAQ		화학	N	N	N	N		N	13020	70	2	0.54	34438840	2648	96.64	12950	13020	12950	16830	9070	12950	13005.60	0.43	0	-11	13090	13020	12920	12850	12750	13055	12885	20	3880	500	9320	10	1	4034800	525	9.88	0.51	12	0.07	1318.00	25414.00	13600	20230814	-4.26	11280	20231101	15.43	13100	-0.61	20240702	11650	11.76	20240411	13500	-3.56	20230821	11280	15.43	20231101	0.46	N	221980	500	20 억		17510	N	N	0	N	00	N
59	20240821	150948	57	100.00	KOSDAQ		화학	N	N	N	N		N	13020	70	2	0.54	33162980	2550	93.07	12950	13020	12950	16830	9070	12950	13005.09	0.43	0	-11	13090	13020	12920	12850	12750	13055	12885	20	3880	500	9320	10	1	4034800	525	9.88	0.51	12	0.06	1318.00	25414.00	13600	20230814	-4.26	11280	20231101	15.43	13100	-0.61	20240702	11650	11.76	20240411	13500	-3.56	20230821	11280	15.43	20231101	0.46	N	221980	500	20 억		17510	N	N	0	N	00	N
60	20240821	140945	57	100.00	KOSDAQ		화학	N	N	N	N		N	13020	70	2	0.54	20848700	1604	58.54	12950	13020	12950	16830	9070	12950	12997.94	0.43	0	-11	13090	13020	12920	12850	12750	13055	12885	20	3880	500	9320	10	1	4034800	525	9.88	0.51	12	0.04	1318.00	25414.00	13600	20230814	-4.26	11280	20231101	15.43	13100	-0.61	20240702	11650	11.76	20240411	13500	-3.56	20230821	11280	15.43	20231101	0.46	N	221980	500	20 억		17510	N	N	0	N	00	N
61	20240821	130950	57	100.00	KOSDAQ		화학	N	N	N	N		N	12990	40	2	0.31	15538860	1196	43.65	12950	13010	12950	16830	9070	12950	12992.36	0.43	0	-11	13090	13020	12920	12850	12750	13055	12885	20	3880	500	9320	10	1	4034800	524	9.86	0.51	12	0.03	1318.00	25414.00	13600	20230814	-4.49	11280	20231101	15.16	13100	-0.84	20240702	11650	11.50	20240411	13500	-3.78	20230821	11280	15.16	20231101	0.46	N	221980	500	20 억		17510	N	N	0	N	00	N
62	20240821	120949	57	100.00	KOSDAQ		화학	N	N	N	N		N	13010	60	2	0.46	14381430	1107	40.40	12950	13010	12950	16830	9070	12950	12991.36	0.43	0	-11	13090	13020	12920	12850	12750	13055	12885	20	3880	500	9320	10	1	4034800	525	9.87	0.51	12	0.03	1318.00	25414.00	13600	20230814	-4.34	11280	20231101	15.34	13100	-0.69	20240702	11650	11.67	20240411	13500	-3.63	20230821	11280	15.34	20231101	0.46	N	221980	500	20 억		17510	N	N	0	N	00	N
63	20240821	110944	57	100.00	KOSDAQ		화학	N	N	N	N		N	13000	50	2	0.39	11820810	910	33.21	12950	13010	12950	16830	9070	12950	12989.90	0.43	0	-11	13090	13020	12920	12850	12750	13055	12885	20	3880	500	9320	10	1	4034800	525	9.86	0.51	12	0.02	1318.00	25414.00	13600	20230814	-4.41	11280	20231101	15.25	13100	-0.76	20240702	11650	11.59	20240411	13500	-3.70	20230821	11280	15.25	20231101	0.46	N	221980	500	20 억		17510	N	N	0	N	00	N
64	20240821	100949	57	100.00	KOSDAQ		화학	N	N	N	N		N	13000	50	2	0.39	7881700	607	22.15	12950	13000	12950	16830	9070	12950	12984.68	0.43	0	-11	13090	13020	12920	12850	12750	13055	12885	20	3880	500	9320	10	1	4034800	525	9.86	0.51	12	0.02	1318.00	25414.00	13600	20230814	-4.41	11280	20231101	15.25	13100	-0.76	20240702	11650	11.59	20240411	13500	-3.70	20230821	11280	15.25	20231101	0.46	N	221980	500	20 억		17510	N	N	0	N	00	N
65	20240821	090940	57	100.00	KOSDAQ		화학	N	N	N	N		N	12950	0	3	0.00	0	0	0.00	0	0	0	16830	9070	12950	0.00	0.43	0	0	13090	13020	12920	12850	12750	13055	12885	20	3880	500	9320	10	1	4034800	523	9.83	0.51	12	0.00	1318.00	25414.00	13600	20230814	-4.78	11280	20231101	14.80	13100	-1.15	20240702	11650	11.16	20240411	13500	-4.07	20230821	11280	14.80	20231101	0.46	N	221980	500	20 억		17510	N	N	0	N	00	N
66	20240820	160929	57	100.00	KOSDAQ		화학	N	N	N	N		N	12950	80	2	0.62	35458710	2740	148.27	12820	12990	12820	16730	9010	12870	12940.99	0.44	0	-82	12983	12926	12813	12756	12643	12955	12785	20	3860	500	9260	10	1	4034800	523	9.83	0.51	12	0.07	1318.00	25414.00	13930	20230811	-7.04	11280	20231101	14.80	13100	-1.15	20240702	11650	11.16	20240411	13500	-4.07	20230821	11280	14.80	20231101	0.46	N	221980	500	20 억		17592	N	N	0	N	00	N
67	20240820	150940	57	100.00	KOSDAQ		화학	N	N	N	N		N	12940	70	2	0.54	34306640	2651	143.45	12820	12990	12820	16730	9010	12870	12941.02	0.44	0	-82	12983	12926	12813	12756	12643	12955	12785	20	3860	500	9260	10	1	4034800	522	9.82	0.51	12	0.07	1318.00	25414.00	13930	20230811	-7.11	11280	20231101	14.72	13100	-1.22	20240702	11650	11.07	20240411	13500	-4.15	20230821	11280	14.72	20231101	0.46	N	221980	500	20 억		17592	N	N	0	N	00	N
68	20240820	140938	57	100.00	KOSDAQ		화학	N	N	N	N		N	12940	70	2	0.54	33297320	2573	139.23	12820	12990	12820	16730	9010	12870	12941.05	0.44	0	-82	12983	12926	12813	12756	12643	12955	12785	20	3860	500	9260	10	1	4034800	522	9.82	0.51	12	0.06	1318.00	25414.00	13930	20230811	-7.11	11280	20231101	14.72	13100	-1.22	20240702	11650	11.07	20240411	13500	-4.15	20230821	11280	14.72	20231101	0.46	N	221980	500	20 억		17592	N	N	0	N	00	N
69	20240820	130940	57	100.00	KOSDAQ		화학	N	N	N	N		N	12940	70	2	0.54	30010560	2319	125.49	12820	12990	12820	16730	9010	12870	12941.16	0.44	0	-86	12983	12926	12813	12756	12643	12955	12785	20	3860	500	9260	10	1	4034800	522	9.82	0.51	12	0.06	1318.00	25414.00	13930	20230811	-7.11	11280	20231101	14.72	13100	-1.22	20240702	11650	11.07	20240411	13500	-4.15	20230821	11280	14.72	20231101	0.46	N	221980	500	20 억		17592	N	N	0	N	00	N
70	20240820	120934	57	100.00	KOSDAQ		화학	N	N	N	N		N	12980	110	2	0.85	20802870	1608	87.01	12820	12990	12820	16730	9010	12870	12937.11	0.44	0	-86	12983	12926	12813	12756	12643	12955	12785	20	3860	500	9260	10	1	4034800	524	9.85	0.51	12	0.04	1318.00	25414.00	13930	20230811	-6.82	11280	20231101	15.07	13100	-0.92	20240702	11650	11.42	20240411	13500	-3.85	20230821	11280	15.07	20231101	0.46	N	221980	500	20 억		17592	N	N	0	N	00	N
71	20240820	110932	57	100.00	KOSDAQ		화학	N	N	N	N		N	12930	60	2	0.47	13882210	1074	58.12	12820	12990	12820	16730	9010	12870	12925.71	0.44	0	0	12983	12926	12813	12756	12643	12955	12785	20	3860	500	9260	10	1	4034800	522	9.81	0.51	12	0.03	1318.00	25414.00	13930	20230811	-7.18	11280	20231101	14.63	13100	-1.30	20240702	11650	10.99	20240411	13500	-4.22	20230821	11280	14.63	20231101	0.46	N	221980	500	20 억		17592	N	N	0	N	00	N
72	20240820	100930	57	100.00	KOSDAQ		화학	N	N	N	N		N	12910	40	2	0.31	2408840	187	10.12	12820	12920	12820	16730	9010	12870	12881.50	0.44	0	0	12983	12926	12813	12756	12643	12955	12785	20	3860	500	9260	10	1	4034800	521	9.80	0.51	12	0.00	1318.00	25414.00	13930	20230811	-7.32	11280	20231101	14.45	13100	-1.45	20240702	11650	10.82	20240411	13500	-4.37	20230821	11280	14.45	20231101	0.46	N	221980	500	20 억		17592	N	N	0	N	00	N
73	20240820	090932	57	100.00	KOSDAQ		화학	N	N	N	N		N	12870	0	3	0.00	0	0	0.00	0	0	0	16730	9010	12870	0.00	0.44	0	0	12983	12926	12813	12756	12643	12955	12785	20	3860	500	9260	10	1	4034800	519	9.76	0.51	12	0.00	1318.00	25414.00	13930	20230811	-7.61	11280	20231101	14.10	13100	-1.76	20240702	11650	10.47	20240411	13500	-4.67	20230821	11280	14.10	20231101	0.46	N	221980	500	20 억		17592	N	N	0	N	00	N
74	20240819	160921	57	100.00	KOSDAQ		화학	N	N	N	N		N	12870	0	3	0.00	23648920	1848	76.27	12770	12870	12700	16730	9010	12870	12797.03	0.44	0	-22	13030	12950	12820	12740	12610	12990	12780	20	3860	500	9260	10	1	4034800	519	9.76	0.51	12	0.05	1318.00	25414.00	13930	20230811	-7.61	11280	20231101	14.10	13100	-1.76	20240702	11650	10.47	20240411	13500	-4.67	20230821	11280	14.10	20231101	0.46	N	221980	500	20 억		17614	N	N	0	N	00	N
75	20240819	150930	57	100.00	KOSDAQ		화학	N	N	N	N		N	12840	-30	5	-0.23	21707850	1697	70.04	12770	12870	12700	16730	9010	12870	12791.90	0.44	0	-22	13030	12950	12820	12740	12610	12990	12780	20	3860	500	9260	10	1	4034800	518	9.74	0.51	12	0.04	1318.00	25414.00	13930	20230811	-7.82	11280	20231101	13.83	13100	-1.98	20240702	11650	10.21	20240411	13500	-4.89	20230821	11280	13.83	20231101	0.46	N	221980	500	20 억		17614	N	N	0	N	00	N
76	20240819	140931	57	100.00	KOSDAQ		화학	N	N	N	N		N	12830	-40	5	-0.31	20629590	1613	66.57	12770	12870	12700	16730	9010	12870	12789.58	0.44	0	-22	13030	12950	12820	12740	12610	12990	12780	20	3860	500	9260	10	1	4034800	518	9.73	0.50	12	0.04	1318.00	25414.00	13930	20230811	-7.90	11280	20231101	13.74	13100	-2.06	20240702	11650	10.13	20240411	13500	-4.96	20230821	11280	13.74	20231101	0.46	N	221980	500	20 억		17614	N	N	0	N	00	N
77	20240819	130926	57	100.00	KOSDAQ		화학	N	N	N	N		N	12830	-40	5	-0.31	18576790	1453	59.97	12770	12870	12700	16730	9010	12870	12785.13	0.44	0	-18	13030	12950	12820	12740	12610	12990	12780	20	3860	500	9260	10	1	4034800	518	9.73	0.50	12	0.04	1318.00	25414.00	13930	20230811	-7.90	11280	20231101	13.74	13100	-2.06	20240702	11650	10.13	20240411	13500	-4.96	20230821	11280	13.74	20231101	0.46	N	221980	500	20 억		17614	N	N	0	N	00	N
78	20240819	120927	57	100.00	KOSDAQ		화학	N	N	N	N		N	12760	-110	5	-0.85	14205620	1112	45.89	12770	12870	12700	16730	9010	12870	12774.84	0.44	0	-2	13030	12950	12820	12740	12610	12990	12780	20	3860	500	9260	10	1	4034800	515	9.68	0.50	12	0.03	1318.00	25414.00	13930	20230811	-8.40	11280	20231101	13.12	13100	-2.60	20240702	11650	9.53	20240411	13500	-5.48	20230821	11280	13.12	20231101	0.46	N	221980	500	20 억		17614	N	N	0	N	00	N
79	20240819	110928	57	100.00	KOSDAQ		화학	N	N	N	N		N	12730	-140	5	-1.09	10116770	792	32.69	12770	12870	12700	16730	9010	12870	12773.70	0.44	0	12	13030	12950	12820	12740	12610	12990	12780	20	3860	500	9260	10	1	4034800	514	9.66	0.50	12	0.02	1318.00	25414.00	13930	20230811	-8.61	11280	20231101	12.85	13100	-2.82	20240702	11650	9.27	20240411	13500	-5.70	20230821	11280	12.85	20231101	0.46	N	221980	500	20 억		17614	N	N	0	N	00	N
80	20240819	100929	57	100.00	KOSDAQ		화학	N	N	N	N		N	12780	-90	5	-0.70	4469340	350	14.44	12770	12870	12700	16730	9010	12870	12769.54	0.44	0	3	13030	12950	12820	12740	12610	12990	12780	20	3860	500	9260	10	1	4034800	516	9.70	0.50	12	0.01	1318.00	25414.00	13930	20230811	-8.26	11280	20231101	13.30	13100	-2.44	20240702	11650	9.70	20240411	13500	-5.33	20230821	11280	13.30	20231101	0.46	N	221980	500	20 억		17614	N	N	0	N	00	N
81	20240819	090927	57	100.00	KOSDAQ		화학	N	N	N	N		N	12870	0	3	0.00	655070	51	2.10	12770	12870	12770	16730	9010	12870	12844.51	0.44	0	-1	13030	12950	12820	12740	12610	12990	12780	20	3860	500	9260	10	1	4034800	519	9.76	0.51	12	0.00	1318.00	25414.00	13930	20230811	-7.61	11280	20231101	14.10	13100	-1.76	20240702	11650	10.47	20240411	13500	-4.67	20230821	11280	14.10	20231101	0.46	N	221980	500	20 억		17614	N	N	0	N	00	N
82	20240816	160920	57	100.00	KOSDAQ		화학	N	N	N	N		N	12870	-10	5	-0.08	30945840	2423	183.56	12790	12900	12690	16740	9020	12880	12771.70	0.44	0	-7	13020	12950	12850	12780	12680	12900	12730	20	3860	500	9270	10	1	4034800	519	9.76	0.51	12	0.06	1318.00	25414.00	13930	20230811	-7.61	11280	20231101	14.10	13100	-1.76	20240702	11650	10.47	20240411	13500	-4.67	20230818	11280	14.10	20231101	0.46	N	221980	500	20 억		17621	N	N	0	N	00	N
83	20240816	150923	57	100.00	KOSDAQ		화학	N	N	N	N		N	12890	10	2	0.08	29916240	2343	177.50	12790	12900	12690	16740	9020	12880	12768.35	0.44	0	-7	13020	12950	12850	12780	12680	12900	12730	20	3860	500	9270	10	1	4034800	520	9.78	0.51	12	0.06	1318.00	25414.00	13930	20230811	-7.47	11280	20231101	14.27	13100	-1.60	20240702	11650	10.64	20240411	13500	-4.52	20230818	11280	14.27	20231101	0.46	N	221980	500	20 억		17621	N	N	0	N	00	N
84	20240816	140926	57	100.00	KOSDAQ		화학	N	N	N	N		N	12900	20	2	0.16	29877610	2340	177.27	12790	12900	12690	16740	9020	12880	12768.21	0.44	0	-7	13020	12950	12850	12780	12680	12900	12730	20	3860	500	9270	10	1	4034800	520	9.79	0.51	12	0.06	1318.00	25414.00	13930	20230811	-7.39	11280	20231101	14.36	13100	-1.53	20240702	11650	10.73	20240411	13500	-4.44	20230818	11280	14.36	20231101	0.46	N	221980	500	20 억		17621	N	N	0	N	00	N
85	20240816	130929	57	100.00	KOSDAQ		화학	N	N	N	N		N	12820	-60	5	-0.47	24199810	1899	143.86	12790	12850	12690	16740	9020	12880	12743.45	0.44	0	-6	13020	12950	12850	12780	12680	12900	12730	20	3860	500	9270	10	1	4034800	517	9.73	0.50	12	0.05	1318.00	25414.00	13930	20230811	-7.97	11280	20231101	13.65	13100	-2.14	20240702	11650	10.04	20240411	13500	-5.04	20230818	11280	13.65	20231101	0.46	N	221980	500	20 억		17621	N	N	0	N	00	N
86	20240816	120923	57	100.00	KOSDAQ		화학	N	N	N	N		N	12820	-60	5	-0.47	23199840	1821	137.95	12790	12850	12690	16740	9020	12880	12740.16	0.44	0	-6	13020	12950	12850	12780	12680	12900	12730	20	3860	500	9270	10	1	4034800	517	9.73	0.50	12	0.05	1318.00	25414.00	13930	20230811	-7.97	11280	20231101	13.65	13100	-2.14	20240702	11650	10.04	20240411	13500	-5.04	20230818	11280	13.65	20231101	0.46	N	221980	500	20 억		17621	N	N	0	N	00	N
87	20240816	110927	57	100.00	KOSDAQ		화학	N	N	N	N		N	12830	-50	5	-0.39	19903970	1564	118.48	12790	12850	12690	16740	9020	12880	12726.32	0.44	0	6	13020	12950	12850	12780	12680	12900	12730	20	3860	500	9270	10	1	4034800	518	9.73	0.50	12	0.04	1318.00	25414.00	13930	20230811	-7.90	11280	20231101	13.74	13100	-2.06	20240702	11650	10.13	20240411	13500	-4.96	20230818	11280	13.74	20231101	0.46	N	221980	500	20 억		17621	N	N	0	N	00	N
88	20240816	100924	57	100.00	KOSDAQ		화학	N	N	N	N		N	12750	-130	5	-1.01	10662910	838	63.48	12790	12820	12700	16740	9020	12880	12724.24	0.44	0	19	13020	12950	12850	12780	12680	12900	12730	20	3860	500	9270	10	1	4034800	514	9.67	0.50	12	0.02	1318.00	25414.00	13930	20230811	-8.47	11280	20231101	13.03	13100	-2.67	20240702	11650	9.44	20240411	13500	-5.56	20230818	11280	13.03	20231101	0.46	N	221980	500	20 억		17621	N	N	0	N	00	N
89	20240816	090925	57	100.00	KOSDAQ		화학	N	N	N	N		N	12750	-130	5	-1.01	1889910	148	11.21	12790	12790	12750	16740	9020	12880	12769.66	0.44	0	0	13020	12950	12850	12780	12680	12900	12730	20	3860	500	9270	10	1	4034800	514	9.67	0.50	12	0.00	1318.00	25414.00	13930	20230811	-8.47	11280	20231101	13.03	13100	-2.67	20240702	11650	9.44	20240411	13500	-5.56	20230818	11280	13.03	20231101	0.46	N	221980	500	20 억		17621	N	N	0	N	00	N
90	20240814	160925	57	100.00	KOSDAQ		화학	N	N	N	N		N	12880	30	2	0.23	17015820	1320	68.11	12920	12920	12750	16700	9000	12850	12890.77	0.44	0	-22	13010	12930	12820	12740	12630	12970	12780	20	3850	500	9250	10	1	4034800	520	9.77	0.51	12	0.03	1318.00	25414.00	13930	20230811	-7.54	11280	20231101	14.18	13100	-1.68	20240702	11650	10.56	20240411	13600	-5.29	20230814	11280	14.18	20231101	0.46	N	221980	500	20 억		17643	N	N	0	N	00	N
91	20240814	150926	57	100.00	KOSDAQ		화학	N	N	N	N		N	12820	-30	5	-0.23	13939090	1080	55.73	12920	12920	12750	16700	9000	12850	12906.56	0.44	0	-21	13010	12930	12820	12740	12630	12970	12780	20	3850	500	9250	10	1	4034800	517	9.73	0.50	12	0.03	1318.00	25414.00	13930	20230811	-7.97	11280	20231101	13.65	13100	-2.14	20240702	11650	10.04	20240411	13600	-5.74	20230814	11280	13.65	20231101	0.46	N	221980	500	20 억		17643	N	N	0	N	00	N
92	20240814	140930	57	100.00	KOSDAQ		화학	N	N	N	N		N	12900	50	2	0.39	13567300	1051	54.23	12920	12920	12750	16700	9000	12850	12908.94	0.44	0	-20	13010	12930	12820	12740	12630	12970	12780	20	3850	500	9250	10	1	4034800	520	9.79	0.51	12	0.03	1318.00	25414.00	13930	20230811	-7.39	11280	20231101	14.36	13100	-1.53	20240702	11650	10.73	20240411	13600	-5.15	20230814	11280	14.36	20231101	0.46	N	221980	500	20 억		17643	N	N	0	N	00	N
93	20240814	130928	57	100.00	KOSDAQ		화학	N	N	N	N		N	12900	50	2	0.39	11413020	884	45.61	12920	12920	12750	16700	9000	12850	12910.66	0.44	0	-20	13010	12930	12820	12740	12630	12970	12780	20	3850	500	9250	10	1	4034800	520	9.79	0.51	12	0.02	1318.00	25414.00	13930	20230811	-7.39	11280	20231101	14.36	13100	-1.53	20240702	11650	10.73	20240411	13600	-5.15	20230814	11280	14.36	20231101	0.46	N	221980	500	20 억		17643	N	N	0	N	00	N
94	20240814	120922	57	100.00	KOSDAQ		화학	N	N	N	N		N	12920	70	2	0.54	9013630	698	36.02	12920	12920	12750	16700	9000	12850	12913.51	0.44	0	-19	13010	12930	12820	12740	12630	12970	12780	20	3850	500	9250	10	1	4034800	521	9.80	0.51	12	0.02	1318.00	25414.00	13930	20230811	-7.25	11280	20231101	14.54	13100	-1.37	20240702	11650	10.90	20240411	13600	-5.00	20230814	11280	14.54	20231101	0.46	N	221980	500	20 억		17643	N	N	0	N	00	N
95	20240814	110919	57	100.00	KOSDAQ		화학	N	N	N	N		N	12920	70	2	0.54	6287510	487	25.13	12920	12920	12750	16700	9000	12850	12910.70	0.44	0	-19	13010	12930	12820	12740	12630	12970	12780	20	3850	500	9250	10	1	4034800	521	9.80	0.51	12	0.01	1318.00	25414.00	13930	20230811	-7.25	11280	20231101	14.54	13100	-1.37	20240702	11650	10.90	20240411	13600	-5.00	20230814	11280	14.54	20231101	0.46	N	221980	500	20 억		17643	N	N	0	N	00	N
96	20240814	100918	57	100.00	KOSDAQ		화학	N	N	N	N		N	12750	-100	5	-0.78	2748790	213	10.99	12920	12920	12750	16700	9000	12850	12905.12	0.44	0	-2	13010	12930	12820	12740	12630	12970	12780	20	3850	500	9250	10	1	4034800	514	9.67	0.50	12	0.01	1318.00	25414.00	13930	20230811	-8.47	11280	20231101	13.03	13100	-2.67	20240702	11650	9.44	20240411	13600	-6.25	20230814	11280	13.03	20231101	0.46	N	221980	500	20 억		17643	N	N	0	N	00	N
97	20240814	090950	57	100.00	KOSDAQ		화학	N	N	N	N		N	12920	70	2	0.54	437180	34	1.75	12920	12920	12850	16700	9000	12850	12858.24	0.44	0	0	13010	12930	12820	12740	12630	12970	12780	20	3850	500	9250	10	1	4034800	521	9.80	0.51	12	0.00	1318.00	25414.00	13930	20230811	-7.25	11280	20231101	14.54	13100	-1.37	20240702	11650	10.90	20240411	13600	-5.00	20230814	11280	14.54	20231101	0.46	N	221980	500	20 억		17643	N	N	0	N	00	N
98	20240813	160909	57	100.00	KOSDAQ		화학	N	N	N	N		N	12850	40	2	0.31	24726300	1938	117.38	12730	12900	12710	16650	8970	12810	12758.67	0.44	0	29	12890	12850	12780	12740	12670	12870	12760	20	3840	500	9220	10	1	4034800	518	9.75	0.51	12	0.05	1318.00	25414.00	13930	20230811	-7.75	11280	20231101	13.92	13100	-1.91	20240702	11650	10.30	20240411	13600	-5.51	20230814	11280	13.92	20231101	0.46	N	221980	500	20 억		17614	N	N	0	N	00	N
99	20240813	150916	57	100.00	KOSDAQ		화학	N	N	N	N		N	12870	60	2	0.47	24073090	1887	114.29	12730	12900	12710	16650	8970	12810	12757.33	0.44	0	46	12890	12850	12780	12740	12670	12870	12760	20	3840	500	9220	10	1	4034800	519	9.76	0.51	12	0.05	1318.00	25414.00	13930	20230811	-7.61	11280	20231101	14.10	13100	-1.76	20240702	11650	10.47	20240411	13600	-5.37	20230814	11280	14.10	20231101	0.46	N	221980	500	20 억		17614	N	N	0	N	00	N
100	20240813	140917	57	100.00	KOSDAQ		화학	N	N	N	N		N	12780	-30	5	-0.23	23474470	1840	111.45	12730	12900	12710	16650	8970	12810	12757.86	0.44	0	29	12890	12850	12780	12740	12670	12870	12760	20	3840	500	9220	10	1	4034800	516	9.70	0.50	12	0.05	1318.00	25414.00	13930	20230811	-8.26	11280	20231101	13.30	13100	-2.44	20240702	11650	9.70	20240411	13600	-6.03	20230814	11280	13.30	20231101	0.46	N	221980	500	20 억		17614	N	N	0	N	00	N
101	20240813	130917	57	100.00	KOSDAQ		화학	N	N	N	N		N	12780	-30	5	-0.23	21023750	1648	99.82	12730	12900	12710	16650	8970	12810	12757.13	0.44	0	29	12890	12850	12780	12740	12670	12870	12760	20	3840	500	9220	10	1	4034800	516	9.70	0.50	12	0.04	1318.00	25414.00	13930	20230811	-8.26	11280	20231101	13.30	13100	-2.44	20240702	11650	9.70	20240411	13600	-6.03	20230814	11280	13.30	20231101	0.46	N	221980	500	20 억		17614	N	N	0	N	00	N
102	20240813	120910	57	100.00	KOSDAQ		화학	N	N	N	N		N	12760	-50	5	-0.39	16459330	1291	78.20	12730	12900	12710	16650	8970	12810	12749.29	0.44	0	30	12890	12850	12780	12740	12670	12870	12760	20	3840	500	9220	10	1	4034800	515	9.68	0.50	12	0.03	1318.00	25414.00	13930	20230811	-8.40	11280	20231101	13.12	13100	-2.60	20240702	11650	9.53	20240411	13600	-6.18	20230814	11280	13.12	20231101	0.46	N	221980	500	20 억		17614	N	N	0	N	00	N
103	20240813	110909	57	100.00	KOSDAQ		화학	N	N	N	N		N	12730	-80	5	-0.62	8334890	653	39.55	12730	12900	12730	16650	8970	12810	12764.00	0.44	0	50	12890	12850	12780	12740	12670	12870	12760	20	3840	500	9220	10	1	4034800	514	9.66	0.50	12	0.02	1318.00	25414.00	13930	20230811	-8.61	11280	20231101	12.85	13100	-2.82	20240702	11650	9.27	20240411	13600	-6.40	20230814	11280	12.85	20231101	0.46	N	221980	500	20 억		17614	N	N	0	N	00	N
104	20240813	100911	57	100.00	KOSDAQ		화학	N	N	N	N		N	12900	90	2	0.70	1363130	106	6.42	12730	12900	12730	16650	8970	12810	12859.72	0.44	0	-2	12890	12850	12780	12740	12670	12870	12760	20	3840	500	9220	10	1	4034800	520	9.79	0.51	12	0.00	1318.00	25414.00	13930	20230811	-7.39	11280	20231101	14.36	13100	-1.53	20240702	11650	10.73	20240411	13600	-5.15	20230814	11280	14.36	20231101	0.46	N	221980	500	20 억		17614	N	N	0	N	00	N
105	20240813	090915	57	100.00	KOSDAQ		화학	N	N	N	N		N	12730	-80	5	-0.62	76380	6	0.36	12730	12730	12730	16650	8970	12810	12730.00	0.44	0	0	12890	12850	12780	12740	12670	12870	12760	20	3840	500	9220	10	1	4034800	514	9.66	0.50	12	0.00	1318.00	25414.00	13930	20230811	-8.61	11280	20231101	12.85	13100	-2.82	20240702	11650	9.27	20240411	13600	-6.40	20230814	11280	12.85	20231101	0.46	N	221980	500	20 억		17614	N	N	0	N	00	N
106	20240812	160903	57	100.00	KOSDAQ		화학	N	N	N	N		N	12810	10	2	0.08	21038820	1645	57.62	12800	12820	12710	16640	8960	12800	12789.48	0.44	0	-2	12960	12880	12720	12640	12480	12920	12680	20	3840	500	9210	10	1	4034800	517	9.72	0.50	12	0.04	1318.00	25414.00	13930	20230811	-8.04	11280	20231101	13.56	13100	-2.21	20240702	11650	9.96	20240411	13600	-5.81	20230814	11280	13.56	20231101	0.46	N	221980	500	20 억		17616	N	N	0	N	00	N
107	20240812	150905	57	100.00	KOSDAQ		화학	N	N	N	N		N	12710	-90	5	-0.70	20859520	1631	57.13	12800	12820	12710	16640	8960	12800	12789.41	0.44	0	-2	12960	12880	12720	12640	12480	12920	12680	20	3840	500	9210	10	1	4034800	513	9.64	0.50	12	0.04	1318.00	25414.00	13930	20230811	-8.76	11280	20231101	12.68	13100	-2.98	20240702	11650	9.10	20240411	13600	-6.54	20230814	11280	12.68	20231101	0.46	N	221980	500	20 억		17616	N	N	0	N	00	N
108	20240812	140905	57	100.00	KOSDAQ		화학	N	N	N	N		N	12790	-10	5	-0.08	17270270	1349	47.25	12800	12820	12790	16640	8960	12800	12802.28	0.44	0	-2	12960	12880	12720	12640	12480	12920	12680	20	3840	500	9210	10	1	4034800	516	9.70	0.50	12	0.03	1318.00	25414.00	13930	20230811	-8.18	11280	20231101	13.39	13100	-2.37	20240702	11650	9.79	20240411	13600	-5.96	20230814	11280	13.39	20231101	0.46	N	221980	500	20 억		17616	N	N	0	N	00	N
109	20240812	130901	57	100.00	KOSDAQ		화학	N	N	N	N		N	12820	20	2	0.16	11468440	896	31.38	12800	12820	12790	16640	8960	12800	12799.60	0.44	0	-2	12960	12880	12720	12640	12480	12920	12680	20	3840	500	9210	10	1	4034800	517	9.73	0.50	12	0.02	1318.00	25414.00	13930	20230811	-7.97	11280	20231101	13.65	13100	-2.14	20240702	11650	10.04	20240411	13600	-5.74	20230814	11280	13.65	20231101	0.46	N	221980	500	20 억		17616	N	N	0	N	00	N
110	20240812	120902	57	100.00	KOSDAQ		화학	N	N	N	N		N	12800	0	3	0.00	10661580	833	29.18	12800	12810	12790	16640	8960	12800	12799.02	0.44	0	-2	12960	12880	12720	12640	12480	12920	12680	20	3840	500	9210	10	1	4034800	516	9.71	0.50	12	0.02	1318.00	25414.00	13930	20230811	-8.11	11280	20231101	13.48	13100	-2.29	20240702	11650	9.87	20240411	13600	-5.88	20230814	11280	13.48	20231101	0.46	N	221980	500	20 억		17616	N	N	0	N	00	N
111	20240812	110903	57	100.00	KOSDAQ		화학	N	N	N	N		N	12800	0	3	0.00	4427940	346	12.12	12800	12800	12790	16640	8960	12800	12797.51	0.44	0	-2	12960	12880	12720	12640	12480	12920	12680	20	3840	500	9210	10	1	4034800	516	9.71	0.50	12	0.01	1318.00	25414.00	13930	20230811	-8.11	11280	20231101	13.48	13100	-2.29	20240702	11650	9.87	20240411	13600	-5.88	20230814	11280	13.48	20231101	0.46	N	221980	500	20 억		17616	N	N	0	N	00	N
112	20240812	100855	57	100.00	KOSDAQ		화학	N	N	N	N		N	12800	0	3	0.00	2546340	199	6.97	12800	12800	12790	16640	8960	12800	12795.68	0.44	0	-2	12960	12880	12720	12640	12480	12920	12680	20	3840	500	9210	10	1	4034800	516	9.71	0.50	12	0.00	1318.00	25414.00	13930	20230811	-8.11	11280	20231101	13.48	13100	-2.29	20240702	11650	9.87	20240411	13600	-5.88	20230814	11280	13.48	20231101	0.46	N	221980	500	20 억		17616	N	N	0	N	00	N
113	20240812	090854	57	100.00	KOSDAQ		화학	N	N	N	N		N	12800	0	3	0.00	64000	5	0.18	12800	12800	12800	16640	8960	12800	12800.00	0.44	0	0	12960	12880	12720	12640	12480	12920	12680	20	3840	500	9210	10	1	4034800	516	9.71	0.50	12	0.00	1318.00	25414.00	13930	20230811	-8.11	11280	20231101	13.48	13100	-2.29	20240702	11650	9.87	20240411	13600	-5.88	20230814	11280	13.48	20231101	0.46	N	221980	500	20 억		17616	N	N	0	N	00	N
114	20240809	160850	57	100.00	KOSDAQ		화학	N	N	N	N		N	12800	180	2	1.43	36083090	2849	191.85	12620	12800	12560	16400	8840	12620	12665.18	0.44	0	-10	12826	12722	12616	12512	12406	12670	12460	20	3780	500	9080	10	1	4034800	516	9.71	0.50	12	0.07	1318.00	25414.00	13930	20230811	-8.11	11280	20231101	13.48	13100	-2.29	20240702	11650	9.87	20240411	13930	-8.11	20230811	11280	13.48	20231101	0.46	N	221980	500	20 억		17626	N	N	0	N	00	N
115	20240809	150910	57	100.00	KOSDAQ		화학	N	N	N	N		N	12700	80	2	0.63	35571590	2809	189.16	12620	12730	12560	16400	8840	12620	12663.44	0.44	0	-9	12826	12722	12616	12512	12406	12670	12460	20	3780	500	9080	10	1	4034800	512	9.64	0.50	12	0.07	1318.00	25414.00	13930	20230811	-8.83	11280	20231101	12.59	13100	-3.05	20240702	11650	9.01	20240411	13930	-8.83	20230811	11280	12.59	20231101	0.46	N	221980	500	20 억		17626	N	N	0	N	00	N
116	20240809	140914	57	100.00	KOSDAQ		화학	N	N	N	N		N	12690	70	2	0.55	32419820	2561	172.46	12620	12730	12560	16400	8840	12620	12659.05	0.44	0	-9	12826	12722	12616	12512	12406	12670	12460	20	3780	500	9080	10	1	4034800	512	9.63	0.50	12	0.06	1318.00	25414.00	13930	20230811	-8.90	11280	20231101	12.50	13100	-3.13	20240702	11650	8.93	20240411	13930	-8.90	20230811	11280	12.50	20231101	0.46	N	221980	500	20 억		17626	N	N	0	N	00	N
117	20240809	130907	57	100.00	KOSDAQ		화학	N	N	N	N		N	12670	50	2	0.40	30670890	2423	163.16	12620	12730	12560	16400	8840	12620	12658.23	0.44	0	1	12826	12722	12616	12512	12406	12670	12460	20	3780	500	9080	10	1	4034800	511	9.61	0.50	12	0.06	1318.00	25414.00	13930	20230811	-9.05	11280	20231101	12.32	13100	-3.28	20240702	11650	8.76	20240411	13930	-9.05	20230811	11280	12.32	20231101	0.46	N	221980	500	20 억		17626	N	N	0	N	00	N
118	20240809	120906	57	100.00	KOSDAQ		화학	N	N	N	N		N	12710	90	2	0.71	21964070	1737	116.97	12620	12730	12560	16400	8840	12620	12644.83	0.44	0	25	12826	12722	12616	12512	12406	12670	12460	20	3780	500	9080	10	1	4034800	513	9.64	0.50	12	0.04	1318.00	25414.00	13930	20230811	-8.76	11280	20231101	12.68	13100	-2.98	20240702	11650	9.10	20240411	13930	-8.76	20230811	11280	12.68	20231101	0.46	N	221980	500	20 억		17626	N	N	0	N	00	N
119	20240809	110859	57	100.00	KOSDAQ		화학	N	N	N	N		N	12690	70	2	0.55	12005390	952	64.11	12620	12730	12560	16400	8840	12620	12610.70	0.44	0	0	12826	12722	12616	12512	12406	12670	12460	20	3780	500	9080	10	1	4034800	512	9.63	0.50	12	0.02	1318.00	25414.00	13930	20230811	-8.90	11280	20231101	12.50	13100	-3.13	20240702	11650	8.93	20240411	13930	-8.90	20230811	11280	12.50	20231101	0.46	N	221980	500	20 억		17626	N	N	0	N	00	N
120	20240809	100907	57	100.00	KOSDAQ		화학	N	N	N	N		N	12560	-60	5	-0.48	5845270	462	31.11	12620	12730	12560	16400	8840	12620	12652.10	0.44	0	0	12826	12722	12616	12512	12406	12670	12460	20	3780	500	9080	10	1	4034800	507	9.53	0.49	12	0.01	1318.00	25414.00	13930	20230811	-9.83	11280	20231101	11.35	13100	-4.12	20240702	11650	7.81	20240411	13930	-9.83	20230811	11280	11.35	20231101	0.46	N	221980	500	20 억		17626	N	N	0	N	00	N
121	20240809	090902	57	100.00	KOSDAQ		화학	N	N	N	N		N	12730	110	2	0.87	1034950	82	5.52	12620	12730	12620	16400	8840	12620	12621.34	0.44	0	0	12826	12722	12616	12512	12406	12670	12460	20	3780	500	9080	10	1	4034800	514	9.66	0.50	12	0.00	1318.00	25414.00	13930	20230811	-8.61	11280	20231101	12.85	13100	-2.82	20240702	11650	9.27	20240411	13930	-8.61	20230811	11280	12.85	20231101	0.46	N	221980	500	20 억		17626	N	N	0	N	00	N
122	20240808	160846	57	100.00	KOSDAQ		화학	N	N	N	N		N	12620	-60	5	-0.47	18734290	1485	70.78	12680	12720	12510	16480	8880	12680	12615.68	0.44	0	5	12940	12810	12620	12490	12300	12875	12555	20	3800	500	9120	10	1	4034800	509	9.58	0.50	12	0.04	1318.00	25414.00	13930	20230811	-9.40	11280	20231101	11.88	13100	-3.66	20240702	11650	8.33	20240411	13930	-9.40	20230811	11280	11.88	20231101	0.47	N	221980	500	20 억		17621	N	N	0	N	00	N
123	20240808	150858	57	100.00	KOSDAQ		화학	N	N	N	N		N	12620	-60	5	-0.47	18078810	1433	68.30	12680	12720	12510	16480	8880	12680	12616.06	0.44	0	14	12940	12810	12620	12490	12300	12875	12555	20	3800	500	9120	10	1	4034800	509	9.58	0.50	12	0.04	1318.00	25414.00	13930	20230811	-9.40	11280	20231101	11.88	13100	-3.66	20240702	11650	8.33	20240411	13930	-9.40	20230811	11280	11.88	20231101	0.47	N	221980	500	20 억		17621	N	N	0	N	00	N
124	20240808	140900	57	100.00	KOSDAQ		화학	N	N	N	N		N	12620	-60	5	-0.47	18078810	1433	68.30	12680	12720	12510	16480	8880	12680	12616.06	0.44	0	14	12940	12810	12620	12490	12300	12875	12555	20	3800	500	9120	10	1	4034800	509	9.58	0.50	12	0.04	1318.00	25414.00	13930	20230811	-9.40	11280	20231101	11.88	13100	-3.66	20240702	11650	8.33	20240411	13930	-9.40	20230811	11280	11.88	20231101	0.47	N	221980	500	20 억		17621	N	N	0	N	00	N
125	20240808	130858	57	100.00	KOSDAQ		화학	N	N	N	N		N	12530	-150	5	-1.18	15240970	1208	57.58	12680	12720	12520	16480	8880	12680	12616.70	0.44	0	9	12940	12810	12620	12490	12300	12875	12555	20	3800	500	9120	10	1	4034800	506	9.51	0.49	12	0.03	1318.00	25414.00	13930	20230811	-10.05	11280	20231101	11.08	13100	-4.35	20240702	11650	7.55	20240411	13930	-10.05	20230811	11280	11.08	20231101	0.47	N	221980	500	20 억		17621	N	N	0	N	00	N
126	20240808	120903	57	100.00	KOSDAQ		화학	N	N	N	N		N	12610	-70	5	-0.55	10467690	829	39.51	12680	12720	12550	16480	8880	12680	12626.89	0.44	0	0	12940	12810	12620	12490	12300	12875	12555	20	3800	500	9120	10	1	4034800	509	9.57	0.50	12	0.02	1318.00	25414.00	13930	20230811	-9.48	11280	20231101	11.79	13100	-3.74	20240702	11650	8.24	20240411	13930	-9.48	20230811	11280	11.79	20231101	0.47	N	221980	500	20 억		17621	N	N	0	N	00	N
127	20240808	110857	57	100.00	KOSDAQ		화학	N	N	N	N		N	12610	-70	5	-0.55	7339620	581	27.69	12680	12720	12550	16480	8880	12680	12632.74	0.44	0	0	12940	12810	12620	12490	12300	12875	12555	20	3800	500	9120	10	1	4034800	509	9.57	0.50	12	0.01	1318.00	25414.00	13930	20230811	-9.48	11280	20231101	11.79	13100	-3.74	20240702	11650	8.24	20240411	13930	-9.48	20230811	11280	11.79	20231101	0.47	N	221980	500	20 억		17621	N	N	0	N	00	N
128	20240808	100854	57	100.00	KOSDAQ		화학	N	N	N	N		N	12670	-10	5	-0.08	3702380	292	13.92	12680	12720	12670	16480	8880	12680	12679.38	0.44	0	0	12940	12810	12620	12490	12300	12875	12555	20	3800	500	9120	10	1	4034800	511	9.61	0.50	12	0.01	1318.00	25414.00	13930	20230811	-9.05	11280	20231101	12.32	13100	-3.28	20240702	11650	8.76	20240411	13930	-9.05	20230811	11280	12.32	20231101	0.47	N	221980	500	20 억		17621	N	N	0	N	00	N
129	20240808	090850	57	100.00	KOSDAQ		화학	N	N	N	N		N	12680	0	3	0.00	126800	10	0.48	12680	12680	12680	16480	8880	12680	12680.00	0.44	0	0	12940	12810	12620	12490	12300	12875	12555	20	3800	500	9120	10	1	4034800	512	9.62	0.50	12	0.00	1318.00	25414.00	13930	20230811	-8.97	11280	20231101	12.41	13100	-3.21	20240702	11650	8.84	20240411	13930	-8.97	20230811	11280	12.41	20231101	0.47	N	221980	500	20 억		17621	N	N	0	N	00	N
130	20240807	160835	57	100.00	KOSDAQ		화학	N	N	N	N		N	12680	250	2	2.01	25186320	1985	45.38	12590	12750	12430	16150	8710	12430	12688.32	0.44	0	-21	12750	12590	12490	12330	12230	12540	12280	20	3720	500	8940	10	1	4034800	512	9.62	0.50	12	0.05	1318.00	25414.00	13930	20230811	-8.97	11280	20231101	12.41	13100	-3.21	20240702	11650	8.84	20240411	13930	-8.97	20230811	11280	12.41	20231101	0.47	N	221980	500	20 억		17642	N	N	0	N	00	N
131	20240807	150847	57	100.00	KOSDAQ		화학	N	N	N	N		N	12660	230	2	1.85	24757670	1951	44.60	12590	12750	12430	16150	8710	12430	12689.73	0.44	0	-21	12750	12590	12490	12330	12230	12540	12280	20	3720	500	8940	10	1	4034800	511	9.61	0.50	12	0.05	1318.00	25414.00	13930	20230811	-9.12	11280	20231101	12.23	13100	-3.36	20240702	11650	8.67	20240411	13930	-9.12	20230811	11280	12.23	20231101	0.47	N	221980	500	20 억		17642	N	N	0	N	00	N
132	20240807	140854	57	100.00	KOSDAQ		화학	N	N	N	N		N	12730	300	2	2.41	21459840	1688	38.59	12590	12750	12430	16150	8710	12430	12713.18	0.44	0	-21	12750	12590	12490	12330	12230	12540	12280	20	3720	500	8940	10	1	4034800	514	9.66	0.50	12	0.04	1318.00	25414.00	13930	20230811	-8.61	11280	20231101	12.85	13100	-2.82	20240702	11650	9.27	20240411	13930	-8.61	20230811	11280	12.85	20231101	0.47	N	221980	500	20 억		17642	N	N	0	N	00	N
133	20240807	130847	57	100.00	KOSDAQ		화학	N	N	N	N		N	12740	310	2	2.49	17063040	1343	30.70	12590	12750	12430	16150	8710	12430	12705.17	0.44	0	-21	12750	12590	12490	12330	12230	12540	12280	20	3720	500	8940	10	1	4034800	514	9.67	0.50	12	0.03	1318.00	25414.00	13930	20230811	-8.54	11280	20231101	12.94	13100	-2.75	20240702	11650	9.36	20240411	13930	-8.54	20230811	11280	12.94	20231101	0.47	N	221980	500	20 억		17642	N	N	0	N	00	N
134	20240807	120851	57	100.00	KOSDAQ		화학	N	N	N	N		N	12730	300	2	2.41	9293110	733	16.76	12590	12750	12430	16150	8710	12430	12678.19	0.44	0	-19	12750	12590	12490	12330	12230	12540	12280	20	3720	500	8940	10	1	4034800	514	9.66	0.50	12	0.02	1318.00	25414.00	13930	20230811	-8.61	11280	20231101	12.85	13100	-2.82	20240702	11650	9.27	20240411	13930	-8.61	20230811	11280	12.85	20231101	0.47	N	221980	500	20 억		17642	N	N	0	N	00	N
135	20240807	110848	57	100.00	KOSDAQ		화학	N	N	N	N		N	12740	310	2	2.49	6086100	481	11.00	12590	12750	12430	16150	8710	12430	12653.01	0.44	0	-17	12750	12590	12490	12330	12230	12540	12280	20	3720	500	8940	10	1	4034800	514	9.67	0.50	12	0.01	1318.00	25414.00	13930	20230811	-8.54	11280	20231101	12.94	13100	-2.75	20240702	11650	9.36	20240411	13930	-8.54	20230811	11280	12.94	20231101	0.47	N	221980	500	20 억		17642	N	N	0	N	00	N
136	20240807	100843	57	100.00	KOSDAQ		화학	N	N	N	N		N	12590	160	2	1.29	2082790	166	3.80	12590	12590	12430	16150	8710	12430	12546.93	0.44	0	-17	12750	12590	12490	12330	12230	12540	12280	20	3720	500	8940	10	1	4034800	508	9.55	0.50	12	0.00	1318.00	25414.00	13930	20230811	-9.62	11280	20231101	11.61	13100	-3.89	20240702	11650	8.07	20240411	13930	-9.62	20230811	11280	11.61	20231101	0.47	N	221980	500	20 억		17642	N	N	0	N	00	N
137	20240807	090910	57	100.00	KOSDAQ		화학	N	N	N	N		N	12550	120	2	0.97	75460	6	0.14	12590	12590	12550	16150	8710	12430	12576.67	0.44	0	0	12750	12590	12490	12330	12230	12540	12280	20	3720	500	8940	10	1	4034800	506	9.52	0.49	12	0.00	1318.00	25414.00	13930	20230811	-9.91	11280	20231101	11.26	13100	-4.20	20240702	11650	7.73	20240411	13930	-9.91	20230811	11280	11.26	20231101	0.47	N	221980	500	20 억		17642	N	N	0	N	00	N
138	20240806	160833	57	100.00	KOSDAQ		화학	N	N	N	N		N	12430	-180	5	-1.43	54766740	4374	124.79	12610	12650	12390	16390	8830	12610	12520.95	0.44	0	35	13263	12936	12693	12366	12123	12815	12245	20	3780	500	9070	10	1	4034800	502	9.43	0.49	12	0.11	1318.00	25414.00	13930	20230811	-10.77	11280	20231101	10.20	13100	-5.11	20240702	11650	6.70	20240411	13930	-10.77	20230811	11280	10.20	20231101	0.51	N	221980	500	20 억		17607	N	N	0	N	00	N
139	20240806	150845	57	100.00	KOSDAQ		화학	N	N	N	N		N	12570	-40	5	-0.32	48228560	3848	109.79	12610	12650	12390	16390	8830	12610	12533.39	0.44	0	537	13263	12936	12693	12366	12123	12815	12245	20	3780	500	9070	10	1	4034800	507	9.54	0.49	12	0.10	1318.00	25414.00	13930	20230811	-9.76	11280	20231101	11.44	13100	-4.05	20240702	11650	7.90	20240411	13930	-9.76	20230811	11280	11.44	20231101	0.51	N	221980	500	20 억		17607	N	N	0	N	00	N
140	20240806	140840	57	100.00	KOSDAQ		화학	N	N	N	N		N	12570	-40	5	-0.32	48228560	3848	109.79	12610	12650	12390	16390	8830	12610	12533.39	0.44	0	537	13263	12936	12693	12366	12123	12815	12245	20	3780	500	9070	10	1	4034800	507	9.54	0.49	12	0.10	1318.00	25414.00	13930	20230811	-9.76	11280	20231101	11.44	13100	-4.05	20240702	11650	7.90	20240411	13930	-9.76	20230811	11280	11.44	20231101	0.51	N	221980	500	20 억		17607	N	N	0	N	00	N
141	20240806	130843	57	100.00	KOSDAQ		화학	N	N	N	N		N	12570	-40	5	-0.32	45754100	3651	104.17	12610	12650	12390	16390	8830	12610	12531.92	0.44	0	537	13263	12936	12693	12366	12123	12815	12245	20	3780	500	9070	10	1	4034800	507	9.54	0.49	12	0.09	1318.00	25414.00	13930	20230811	-9.76	11280	20231101	11.44	13100	-4.05	20240702	11650	7.90	20240411	13930	-9.76	20230811	11280	11.44	20231101	0.51	N	221980	500	20 억		17607	N	N	0	N	00	N
142	20240806	120845	57	100.00	KOSDAQ		화학	N	N	N	N		N	12580	-30	5	-0.24	40272130	3214	91.70	12610	12650	12390	16390	8830	12610	12530.20	0.44	0	349	13263	12936	12693	12366	12123	12815	12245	20	3780	500	9070	10	1	4034800	508	9.54	0.50	12	0.08	1318.00	25414.00	13930	20230811	-9.69	11280	20231101	11.52	13100	-3.97	20240702	11650	7.98	20240411	13930	-9.69	20230811	11280	11.52	20231101	0.51	N	221980	500	20 억		17607	N	N	0	N	00	N
143	20240806	110833	57	100.00	KOSDAQ		화학	N	N	N	N		N	12580	-30	5	-0.24	37680650	3008	85.82	12610	12650	12390	16390	8830	12610	12526.78	0.44	0	349	13263	12936	12693	12366	12123	12815	12245	20	3780	500	9070	10	1	4034800	508	9.54	0.50	12	0.07	1318.00	25414.00	13930	20230811	-9.69	11280	20231101	11.52	13100	-3.97	20240702	11650	7.98	20240411	13930	-9.69	20230811	11280	11.52	20231101	0.51	N	221980	500	20 억		17607	N	N	0	N	00	N
144	20240806	100833	57	100.00	KOSDAQ		화학	N	N	N	N		N	12590	-20	5	-0.16	34374430	2745	78.32	12610	12650	12390	16390	8830	12610	12522.53	0.44	0	361	13263	12936	12693	12366	12123	12815	12245	20	3780	500	9070	10	1	4034800	508	9.55	0.50	12	0.07	1318.00	25414.00	13930	20230811	-9.62	11280	20231101	11.61	13100	-3.89	20240702	11650	8.07	20240411	13930	-9.62	20230811	11280	11.61	20231101	0.51	N	221980	500	20 억		17607	N	N	0	N	00	N
145	20240806	090840	57	100.00	KOSDAQ		화학	N	N	N	N		N	12510	-100	5	-0.79	1396150	111	3.17	12610	12650	12510	16390	8830	12610	12577.64	0.44	0	-1	13263	12936	12693	12366	12123	12815	12245	20	3780	500	9070	10	1	4034800	505	9.49	0.49	12	0.00	1318.00	25414.00	13930	20230811	-10.19	11280	20231101	10.90	13100	-4.50	20240702	11650	7.38	20240411	13930	-10.19	20230811	11280	10.90	20231101	0.51	N	221980	500	20 억		17607	N	N	0	N	00	N
146	20240805	160822	57	100.00	KOSDAQ		화학	N	N	N	N		N	12610	-340	5	-2.63	44658750	3505	191.43	12650	13020	12450	16830	9070	12950	12741.44	0.44	0	-16	13176	13062	12886	12772	12596	13120	12830	20	3880	500	9320	10	1	4034800	509	9.57	0.50	12	0.09	1318.00	25414.00	13930	20230811	-9.48	11280	20231101	11.79	13100	-3.74	20240702	11650	8.24	20240411	13930	-9.48	20230811	11280	11.79	20231101	0.51	N	221980	500	20 억		17623	N	N	0	N	00	N
147	20240805	150838	57	100.00	KOSDAQ		화학	N	N	N	N		N	12530	-420	5	-3.24	35778590	2797	152.76	12650	13020	12530	16830	9070	12950	12791.77	0.44	0	-16	13176	13062	12886	12772	12596	13120	12830	20	3880	500	9320	10	1	4034800	506	9.51	0.49	12	0.07	1318.00	25414.00	13930	20230811	-10.05	11280	20231101	11.08	13100	-4.35	20240702	11650	7.55	20240411	13930	-10.05	20230811	11280	11.08	20231101	0.51	N	221980	500	20 억		17623	N	N	0	N	00	N
148	20240805	140838	58	100.00	KOSDAQ		화학	N	N	N	N		N	12800	-150	5	-1.16	24140870	1879	102.62	12650	13020	12650	16830	9070	12950	12847.72	0.44	0	-16	13176	13062	12886	12772	12596	13120	12830	20	3880	500	9320	10	1	4034800	516	9.71	0.50	12	0.05	1318.00	25414.00	13930	20230811	-8.11	11280	20231101	13.48	13100	-2.29	20240702	11650	9.87	20240411	13930	-8.11	20230811	11280	13.48	20231101	0.51	N	221980	500	20 억		17623	N	N	0	N	00	N
149	20240805	130836	57	100.00	KOSDAQ		화학	N	N	N	N		N	12730	-220	5	-1.70	20774560	1616	88.26	12650	13020	12650	16830	9070	12950	12855.54	0.44	0	-13	13176	13062	12886	12772	12596	13120	12830	20	3880	500	9320	10	1	4034800	514	9.66	0.50	12	0.04	1318.00	25414.00	13930	20230811	-8.61	11280	20231101	12.85	13100	-2.82	20240702	11650	9.27	20240411	13930	-8.61	20230811	11280	12.85	20231101	0.51	N	221980	500	20 억		17623	N	N	0	N	00	N
150	20240805	120832	57	100.00	KOSDAQ		화학	N	N	N	N		N	12880	-70	5	-0.54	15018170	1168	63.79	12650	13020	12650	16830	9070	12950	12858.02	0.44	0	0	13176	13062	12886	12772	12596	13120	12830	20	3880	500	9320	10	1	4034800	520	9.77	0.51	12	0.03	1318.00	25414.00	13930	20230811	-7.54	11280	20231101	14.18	13100	-1.68	20240702	11650	10.56	20240411	13930	-7.54	20230811	11280	14.18	20231101	0.51	N	221980	500	20 억		17623	N	N	0	N	00	N
151	20240805	110831	57	100.00	KOSDAQ		화학	N	N	N	N		N	12900	-50	5	-0.39	11317880	880	48.06	12650	13020	12650	16830	9070	12950	12861.23	0.44	0	-10	13176	13062	12886	12772	12596	13120	12830	20	3880	500	9320	10	1	4034800	520	9.79	0.51	12	0.02	1318.00	25414.00	13930	20230811	-7.39	11280	20231101	14.36	13100	-1.53	20240702	11650	10.73	20240411	13930	-7.39	20230811	11280	14.36	20231101	0.51	N	221980	500	20 억		17623	N	N	0	N	00	N
152	20240805	100829	57	100.00	KOSDAQ		화학	N	N	N	N		N	12940	-10	5	-0.08	7483360	582	31.79	12650	13020	12650	16830	9070	12950	12858.01	0.44	0	-4	13176	13062	12886	12772	12596	13120	12830	20	3880	500	9320	10	1	4034800	522	9.82	0.51	12	0.01	1318.00	25414.00	13930	20230811	-7.11	11280	20231101	14.72	13100	-1.22	20240702	11650	11.07	20240411	13930	-7.11	20230811	11280	14.72	20231101	0.51	N	221980	500	20 억		17623	N	N	0	N	00	N
153	20240805	090824	57	100.00	KOSDAQ		화학	N	N	N	N		N	12710	-240	5	-1.85	2518970	198	10.81	12650	12950	12650	16830	9070	12950	12722.07	0.44	0	0	13176	13062	12886	12772	12596	13120	12830	20	3880	500	9320	10	1	4034800	513	9.64	0.50	12	0.00	1318.00	25414.00	13930	20230811	-8.76	11280	20231101	12.68	13100	-2.98	20240702	11650	9.10	20240411	13930	-8.76	20230811	11280	12.68	20231101	0.51	N	221980	500	20 억		17623	N	N	0	N	00	N
154	20240802	160817	57	100.00	KOSDAQ		화학	N	N	N	N		N	12950	110	2	0.86	23507910	1831	111.10	12800	13000	12710	16690	8990	12840	12838.84	0.44	0	-16	13113	12976	12903	12766	12693	12940	12730	20	3850	500	9240	10	1	4034800	523	9.83	0.51	12	0.05	1318.00	25414.00	13930	20230811	-7.04	11280	20231101	14.80	13100	-1.15	20240702	11650	11.16	20240411	13930	-7.04	20230811	11280	14.80	20231101	0.51	N	221980	500	20 억		17639	N	N	0	N	00	N
155	20240802	150817	57	100.00	KOSDAQ		화학	N	N	N	N		N	12870	30	2	0.23	23175150	1805	109.53	12800	13000	12710	16690	8990	12840	12839.42	0.44	0	-4	13113	12976	12903	12766	12693	12940	12730	20	3850	500	9240	10	1	4034800	519	9.76	0.51	12	0.04	1318.00	25414.00	13930	20230811	-7.61	11280	20231101	14.10	13100	-1.76	20240702	11650	10.47	20240411	13930	-7.61	20230811	11280	14.10	20231101	0.51	N	221980	500	20 억		17639	N	N	0	N	00	N
156	20240802	140821	57	100.00	KOSDAQ		화학	N	N	N	N		N	12950	110	2	0.86	22546770	1756	106.55	12800	13000	12710	16690	8990	12840	12839.85	0.44	0	0	13113	12976	12903	12766	12693	12940	12730	20	3850	500	9240	10	1	4034800	523	9.83	0.51	12	0.04	1318.00	25414.00	13930	20230811	-7.04	11280	20231101	14.80	13100	-1.15	20240702	11650	11.16	20240411	13930	-7.04	20230811	11280	14.80	20231101	0.51	N	221980	500	20 억		17639	N	N	0	N	00	N
157	20240802	130817	57	100.00	KOSDAQ		화학	N	N	N	N		N	12750	-90	5	-0.70	16959490	1322	80.22	12800	12990	12710	16690	8990	12840	12828.66	0.44	0	0	13113	12976	12903	12766	12693	12940	12730	20	3850	500	9240	10	1	4034800	514	9.67	0.50	12	0.03	1318.00	25414.00	13930	20230811	-8.47	11280	20231101	13.03	13100	-2.67	20240702	11650	9.44	20240411	13930	-8.47	20230811	11280	13.03	20231101	0.51	N	221980	500	20 억		17639	N	N	0	N	00	N
158	20240802	120818	57	100.00	KOSDAQ		화학	N	N	N	N		N	12750	-90	5	-0.70	15760990	1228	74.51	12800	12990	12710	16690	8990	12840	12834.68	0.44	0	0	13113	12976	12903	12766	12693	12940	12730	20	3850	500	9240	10	1	4034800	514	9.67	0.50	12	0.03	1318.00	25414.00	13930	20230811	-8.47	11280	20231101	13.03	13100	-2.67	20240702	11650	9.44	20240411	13930	-8.47	20230811	11280	13.03	20231101	0.51	N	221980	500	20 억		17639	N	N	0	N	00	N
159	20240802	110818	57	100.00	KOSDAQ		화학	N	N	N	N		N	12980	140	2	1.09	13835040	1078	65.41	12800	12980	12710	16690	8990	12840	12833.99	0.44	0	-1	13113	12976	12903	12766	12693	12940	12730	20	3850	500	9240	10	1	4034800	524	9.85	0.51	12	0.03	1318.00	25414.00	13930	20230811	-6.82	11280	20231101	15.07	13100	-0.92	20240702	11650	11.42	20240411	13930	-6.82	20230811	11280	15.07	20231101	0.51	N	221980	500	20 억		17639	N	N	0	N	00	N
160	20240802	100812	57	100.00	KOSDAQ		화학	N	N	N	N		N	12900	60	2	0.47	8937160	699	42.42	12800	12920	12710	16690	8990	12840	12785.64	0.44	0	36	13113	12976	12903	12766	12693	12940	12730	20	3850	500	9240	10	1	4034800	520	9.79	0.51	12	0.02	1318.00	25414.00	13930	20230811	-7.39	11280	20231101	14.36	13100	-1.53	20240702	11650	10.73	20240411	13930	-7.39	20230811	11280	14.36	20231101	0.51	N	221980	500	20 억		17639	N	N	0	N	00	N
161	20240802	090820	57	100.00	KOSDAQ		화학	N	N	N	N		N	12800	-40	5	-0.31	102400	8	0.49	12800	12800	12800	16690	8990	12840	12800.00	0.44	0	-1	13113	12976	12903	12766	12693	12940	12730	20	3850	500	9240	10	1	4034800	516	9.71	0.50	12	0.00	1318.00	25414.00	13930	20230811	-8.11	11280	20231101	13.48	13100	-2.29	20240702	11650	9.87	20240411	13930	-8.11	20230811	11280	13.48	20231101	0.51	N	221980	500	20 억		17639	N	N	0	N	00	N
162	20240801	160813	57	100.00	KOSDAQ		화학	N	N	N	N		N	12840	-50	5	-0.39	21319540	1648	79.65	12890	13040	12830	16750	9030	12890	12936.61	0.44	0	10	13043	12966	12873	12796	12703	12975	12805	20	3860	500	9280	10	1	4034800	518	9.74	0.51	12	0.04	1318.00	25414.00	14170	20230726	-9.39	11280	20231101	13.83	13100	-1.98	20240702	11650	10.21	20240411	13930	-7.82	20230811	11280	13.83	20231101	0.52	N	221980	500	20 억		17629	N	N	0	N	00	N
163	20240801	150834	57	100.00	KOSDAQ		화학	N	N	N	N		N	12870	-20	5	-0.16	20291060	1568	75.79	12890	13040	12830	16750	9030	12890	12940.73	0.44	0	31	13043	12966	12873	12796	12703	12975	12805	20	3860	500	9280	10	1	4034800	519	9.76	0.51	12	0.04	1318.00	25414.00	14170	20230726	-9.17	11280	20231101	14.10	13100	-1.76	20240702	11650	10.47	20240411	13930	-7.61	20230811	11280	14.10	20231101	0.52	N	221980	500	20 억		17629	N	N	0	N	00	N
164	20240801	140825	57	100.00	KOSDAQ		화학	N	N	N	N		N	13020	130	2	1.01	17681430	1365	65.97	12890	13040	12830	16750	9030	12890	12953.43	0.44	0	11	13043	12966	12873	12796	12703	12975	12805	20	3860	500	9280	10	1	4034800	525	9.88	0.51	12	0.03	1318.00	25414.00	14170	20230726	-8.12	11280	20231101	15.43	13100	-0.61	20240702	11650	11.76	20240411	13930	-6.53	20230811	11280	15.43	20231101	0.52	N	221980	500	20 억		17629	N	N	0	N	00	N
165	20240801	130816	57	100.00	KOSDAQ		화학	N	N	N	N		N	12990	100	2	0.78	14894530	1151	55.63	12890	13000	12830	16750	9030	12890	12940.51	0.44	0	14	13043	12966	12873	12796	12703	12975	12805	20	3860	500	9280	10	1	4034800	524	9.86	0.51	12	0.03	1318.00	25414.00	14170	20230726	-8.33	11280	20231101	15.16	13100	-0.84	20240702	11650	11.50	20240411	13930	-6.75	20230811	11280	15.16	20231101	0.52	N	221980	500	20 억		17629	N	N	0	N	00	N
166	20240801	120821	57	100.00	KOSDAQ		화학	N	N	N	N		N	12990	100	2	0.78	10711750	829	40.07	12890	13000	12830	16750	9030	12890	12921.29	0.44	0	14	13043	12966	12873	12796	12703	12975	12805	20	3860	500	9280	10	1	4034800	524	9.86	0.51	12	0.02	1318.00	25414.00	14170	20230726	-8.33	11280	20231101	15.16	13100	-0.84	20240702	11650	11.50	20240411	13930	-6.75	20230811	11280	15.16	20231101	0.52	N	221980	500	20 억		17629	N	N	0	N	00	N
167	20240801	110822	57	100.00	KOSDAQ		화학	N	N	N	N		N	12900	10	2	0.08	8101300	628	30.35	12890	13000	12830	16750	9030	12890	12900.16	0.44	0	20	13043	12966	12873	12796	12703	12975	12805	20	3860	500	9280	10	1	4034800	520	9.79	0.51	12	0.02	1318.00	25414.00	14170	20230726	-8.96	11280	20231101	14.36	13100	-1.53	20240702	11650	10.73	20240411	13930	-7.39	20230811	11280	14.36	20231101	0.52	N	221980	500	20 억		17629	N	N	0	N	00	N
168	20240801	100817	57	100.00	KOSDAQ		화학	N	N	N	N		N	12980	90	2	0.70	1834290	142	6.86	12890	12990	12830	16750	9030	12890	12917.54	0.44	0	1	13043	12966	12873	12796	12703	12975	12805	20	3860	500	9280	10	1	4034800	524	9.85	0.51	12	0.00	1318.00	25414.00	14170	20230726	-8.40	11280	20231101	15.07	13100	-0.92	20240702	11650	11.42	20240411	13930	-6.82	20230811	11280	15.07	20231101	0.52	N	221980	500	20 억		17629	N	N	0	N	00	N
169	20240801	090808	57	100.00	KOSDAQ		화학	N	N	N	N		N	12990	100	2	0.78	662390	51	2.46	12890	12990	12890	16750	9030	12890	12988.04	0.44	0	0	13043	12966	12873	12796	12703	12975	12805	20	3860	500	9280	10	1	4034800	524	9.86	0.51	12	0.00	1318.00	25414.00	14170	20230726	-8.33	11280	20231101	15.16	13100	-0.84	20240702	11650	11.50	20240411	13930	-6.75	20230811	11280	15.16	20231101	0.52	N	221980	500	20 억		17629	N	N	0	N	00	N