KissMeData/052900/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	160528	57	100.00	KOSDAQ		화학	N	N	N	N		N	1055	12	2	1.15	68195137	65134	59.36	1040	1055	1037	1355	731	1043	1047.00	1.62	0	30	1060	1051	1041	1032	1022	1046	1027	276	312	500	730	1	1	55107517	581	13.19	0.49	12	0.12	80.00	2165.00	1700	20240402	-37.94	888	20240805	18.81	1700	-37.94	20240402	888	18.81	20240805	1700	-37.94	20240402	888	18.81	20240805	3.25	N	052900	500	275 억		894246	N	N	0	N	00	N
3	20240830	150534	57	100.00	KOSDAQ		화학	N	N	N	N		N	1052	9	2	0.86	65939174	62992	57.41	1040	1054	1037	1355	731	1043	1046.79	1.62	0	600	1060	1051	1041	1032	1022	1046	1027	276	312	500	730	1	1	55107517	580	13.15	0.49	12	0.11	80.00	2165.00	1700	20240402	-38.12	888	20240805	18.47	1700	-38.12	20240402	888	18.47	20240805	1700	-38.12	20240402	888	18.47	20240805	3.25	N	052900	500	275 억		894246	N	N	0	N	00	N
4	20240830	140534	57	100.00	KOSDAQ		화학	N	N	N	N		N	1047	4	2	0.38	56636038	54118	49.32	1040	1050	1037	1355	731	1043	1046.53	1.62	0	-1354	1060	1051	1041	1032	1022	1046	1027	276	312	500	730	1	1	55107517	577	13.09	0.48	12	0.10	80.00	2165.00	1700	20240402	-38.41	888	20240805	17.91	1700	-38.41	20240402	888	17.91	20240805	1700	-38.41	20240402	888	17.91	20240805	3.25	N	052900	500	275 억		894246	N	N	0	N	00	N
5	20240830	130530	57	100.00	KOSDAQ		화학	N	N	N	N		N	1046	3	2	0.29	55440993	52976	48.28	1040	1050	1037	1355	731	1043	1046.53	1.62	0	-1546	1060	1051	1041	1032	1022	1046	1027	276	312	500	730	1	1	55107517	576	13.07	0.48	12	0.10	80.00	2165.00	1700	20240402	-38.47	888	20240805	17.79	1700	-38.47	20240402	888	17.79	20240805	1700	-38.47	20240402	888	17.79	20240805	3.25	N	052900	500	275 억		894246	N	N	0	N	00	N
6	20240830	120534	57	100.00	KOSDAQ		화학	N	N	N	N		N	1050	7	2	0.67	39777392	38023	34.65	1040	1050	1037	1355	731	1043	1046.14	1.62	0	-2003	1060	1051	1041	1032	1022	1046	1027	276	312	500	730	1	1	55107517	579	13.12	0.48	12	0.07	80.00	2165.00	1700	20240402	-38.24	888	20240805	18.24	1700	-38.24	20240402	888	18.24	20240805	1700	-38.24	20240402	888	18.24	20240805	3.25	N	052900	500	275 억		894246	N	N	0	N	00	N
7	20240830	110536	57	100.00	KOSDAQ		화학	N	N	N	N		N	1049	6	2	0.58	33237493	31774	28.96	1040	1050	1037	1355	731	1043	1046.06	1.62	0	-2246	1060	1051	1041	1032	1022	1046	1027	276	312	500	730	1	1	55107517	578	13.11	0.48	12	0.06	80.00	2165.00	1700	20240402	-38.29	888	20240805	18.13	1700	-38.29	20240402	888	18.13	20240805	1700	-38.29	20240402	888	18.13	20240805	3.25	N	052900	500	275 억		894246	N	N	0	N	00	N
8	20240830	100535	57	100.00	KOSDAQ		화학	N	N	N	N		N	1047	4	2	0.38	8207925	7859	7.16	1040	1050	1037	1355	731	1043	1044.40	1.62	0	-2130	1060	1051	1041	1032	1022	1046	1027	276	312	500	730	1	1	55107517	577	13.09	0.48	12	0.01	80.00	2165.00	1700	20240402	-38.41	888	20240805	17.91	1700	-38.41	20240402	888	17.91	20240805	1700	-38.41	20240402	888	17.91	20240805	3.25	N	052900	500	275 억		894246	N	N	0	N	00	N
9	20240830	090536	57	100.00	KOSDAQ		화학	N	N	N	N		N	1048	5	2	0.48	2734135	2631	2.40	1040	1048	1037	1355	731	1043	1039.20	1.62	0	-398	1060	1051	1041	1032	1022	1046	1027	276	312	500	730	1	1	55107517	578	13.10	0.48	12	0.00	80.00	2165.00	1700	20240402	-38.35	888	20240805	18.02	1700	-38.35	20240402	888	18.02	20240805	1700	-38.35	20240402	888	18.02	20240805	3.25	N	052900	500	275 억		894246	N	N	0	N	00	N
10	20240829	160535	57	100.00	KOSDAQ		화학	N	N	N	N		N	1043	-14	5	-1.32	113581224	109649	177.31	1046	1050	1031	1374	740	1057	1035.86	1.65	0	-15342	1080	1068	1054	1042	1028	1074	1048	276	317	500	730	1	1	55107517	575	13.04	0.48	12	0.20	80.00	2165.00	1700	20240402	-38.65	888	20240805	17.45	1700	-38.65	20240402	888	17.45	20240805	1700	-38.65	20240402	888	17.45	20240805	3.25	N	052900	500	275 억		909591	N	N	0	N	00	N
11	20240829	150541	57	100.00	KOSDAQ		화학	N	N	N	N		N	1042	-15	5	-1.42	110063108	106266	171.84	1046	1050	1031	1374	740	1057	1035.73	1.65	0	-13657	1080	1068	1054	1042	1028	1074	1048	276	317	500	730	1	1	55107517	574	13.03	0.48	12	0.19	80.00	2165.00	1700	20240402	-38.71	888	20240805	17.34	1700	-38.71	20240402	888	17.34	20240805	1700	-38.71	20240402	888	17.34	20240805	3.25	N	052900	500	275 억		909591	N	N	0	N	00	N
12	20240829	140543	57	100.00	KOSDAQ		화학	N	N	N	N		N	1040	-17	5	-1.61	105659289	102021	164.97	1046	1050	1031	1374	740	1057	1035.66	1.65	0	-12281	1080	1068	1054	1042	1028	1074	1048	276	317	500	730	1	1	55107517	573	13.00	0.48	12	0.19	80.00	2165.00	1700	20240402	-38.82	888	20240805	17.12	1700	-38.82	20240402	888	17.12	20240805	1700	-38.82	20240402	888	17.12	20240805	3.25	N	052900	500	275 억		909591	N	N	0	N	00	N
13	20240829	130544	57	100.00	KOSDAQ		화학	N	N	N	N		N	1037	-20	5	-1.89	99009943	95603	154.59	1046	1050	1031	1374	740	1057	1035.64	1.65	0	-11260	1080	1068	1054	1042	1028	1074	1048	276	317	500	730	1	1	55107517	571	12.96	0.48	12	0.17	80.00	2165.00	1700	20240402	-39.00	888	20240805	16.78	1700	-39.00	20240402	888	16.78	20240805	1700	-39.00	20240402	888	16.78	20240805	3.25	N	052900	500	275 억		909591	N	N	0	N	00	N
14	20240829	120539	57	100.00	KOSDAQ		화학	N	N	N	N		N	1036	-21	5	-1.99	67780936	65434	105.81	1046	1050	1031	1374	740	1057	1035.87	1.65	0	-3220	1080	1068	1054	1042	1028	1074	1048	276	317	500	730	1	1	55107517	571	12.95	0.48	12	0.12	80.00	2165.00	1700	20240402	-39.06	888	20240805	16.67	1700	-39.06	20240402	888	16.67	20240805	1700	-39.06	20240402	888	16.67	20240805	3.25	N	052900	500	275 억		909591	N	N	0	N	00	N
15	20240829	110543	57	100.00	KOSDAQ		화학	N	N	N	N		N	1038	-19	5	-1.80	47958418	46264	74.81	1046	1050	1031	1374	740	1057	1036.62	1.65	0	-3677	1080	1068	1054	1042	1028	1074	1048	276	317	500	730	1	1	55107517	572	12.97	0.48	12	0.08	80.00	2165.00	1700	20240402	-38.94	888	20240805	16.89	1700	-38.94	20240402	888	16.89	20240805	1700	-38.94	20240402	888	16.89	20240805	3.25	N	052900	500	275 억		909591	N	N	0	N	00	N
16	20240829	100539	57	100.00	KOSDAQ		화학	N	N	N	N		N	1040	-17	5	-1.61	40233118	38820	62.77	1046	1050	1031	1374	740	1057	1036.40	1.65	0	-2956	1080	1068	1054	1042	1028	1074	1048	276	317	500	730	1	1	55107517	573	13.00	0.48	12	0.07	80.00	2165.00	1700	20240402	-38.82	888	20240805	17.12	1700	-38.82	20240402	888	17.12	20240805	1700	-38.82	20240402	888	17.12	20240805	3.25	N	052900	500	275 억		909591	N	N	0	N	00	N
17	20240829	090541	57	100.00	KOSDAQ		화학	N	N	N	N		N	1050	-7	5	-0.66	1430062	1367	2.21	1046	1050	1046	1374	740	1057	1046.13	1.65	0	1091	1080	1068	1054	1042	1028	1074	1048	276	317	500	730	1	1	55107517	579	13.12	0.48	12	0.00	80.00	2165.00	1700	20240402	-38.24	888	20240805	18.24	1700	-38.24	20240402	888	18.24	20240805	1700	-38.24	20240402	888	18.24	20240805	3.25	N	052900	500	275 억		909591	N	N	0	N	00	N
18	20240828	160524	57	100.00	KOSDAQ		화학	N	N	N	N		N	1057	-4	5	-0.38	64494330	61465	120.01	1051	1066	1040	1379	743	1061	1049.29	1.67	0	-8995	1077	1069	1056	1048	1035	1073	1052	276	318	500	740	1	1	55107517	582	13.21	0.49	12	0.11	80.00	2165.00	1700	20240402	-37.82	888	20240805	19.03	1700	-37.82	20240402	888	19.03	20240805	1700	-37.82	20240402	888	19.03	20240805	3.26	N	052900	500	275 억		918587	N	N	0	N	00	N
19	20240828	150527	57	100.00	KOSDAQ		화학	N	N	N	N		N	1054	-7	5	-0.66	59977038	57179	111.64	1051	1066	1040	1379	743	1061	1048.93	1.67	0	-9065	1077	1069	1056	1048	1035	1073	1052	276	318	500	740	1	1	55107517	581	13.18	0.49	12	0.10	80.00	2165.00	1700	20240402	-38.00	888	20240805	18.69	1700	-38.00	20240402	888	18.69	20240805	1700	-38.00	20240402	888	18.69	20240805	3.26	N	052900	500	275 억		918587	N	N	0	N	00	N
20	20240828	140530	57	100.00	KOSDAQ		화학	N	N	N	N		N	1056	-5	5	-0.47	53478971	51003	99.58	1051	1066	1040	1379	743	1061	1048.55	1.67	0	-9011	1077	1069	1056	1048	1035	1073	1052	276	318	500	740	1	1	55107517	582	13.20	0.49	12	0.09	80.00	2165.00	1700	20240402	-37.88	888	20240805	18.92	1700	-37.88	20240402	888	18.92	20240805	1700	-37.88	20240402	888	18.92	20240805	3.26	N	052900	500	275 억		918587	N	N	0	N	00	N
21	20240828	130529	57	100.00	KOSDAQ		화학	N	N	N	N		N	1048	-13	5	-1.23	42069879	40178	78.45	1051	1066	1040	1379	743	1061	1047.09	1.67	0	-6454	1077	1069	1056	1048	1035	1073	1052	276	318	500	740	1	1	55107517	578	13.10	0.48	12	0.07	80.00	2165.00	1700	20240402	-38.35	888	20240805	18.02	1700	-38.35	20240402	888	18.02	20240805	1700	-38.35	20240402	888	18.02	20240805	3.26	N	052900	500	275 억		918587	N	N	0	N	00	N
22	20240828	120526	57	100.00	KOSDAQ		화학	N	N	N	N		N	1050	-11	5	-1.04	40401761	38586	75.34	1051	1066	1040	1379	743	1061	1047.06	1.67	0	-6432	1077	1069	1056	1048	1035	1073	1052	276	318	500	740	1	1	55107517	579	13.12	0.48	12	0.07	80.00	2165.00	1700	20240402	-38.24	888	20240805	18.24	1700	-38.24	20240402	888	18.24	20240805	1700	-38.24	20240402	888	18.24	20240805	3.26	N	052900	500	275 억		918587	N	N	0	N	00	N
23	20240828	110527	57	100.00	KOSDAQ		화학	N	N	N	N		N	1049	-12	5	-1.13	38467142	36742	71.74	1051	1066	1040	1379	743	1061	1046.95	1.67	0	-5378	1077	1069	1056	1048	1035	1073	1052	276	318	500	740	1	1	55107517	578	13.11	0.48	12	0.07	80.00	2165.00	1700	20240402	-38.29	888	20240805	18.13	1700	-38.29	20240402	888	18.13	20240805	1700	-38.29	20240402	888	18.13	20240805	3.26	N	052900	500	275 억		918587	N	N	0	N	00	N
24	20240828	100550	57	100.00	KOSDAQ		화학	N	N	N	N		N	1056	-5	5	-0.47	9345138	8866	17.31	1051	1066	1050	1379	743	1061	1054.04	1.67	0	-1409	1077	1069	1056	1048	1035	1073	1052	276	318	500	740	1	1	55107517	582	13.20	0.49	12	0.02	80.00	2165.00	1700	20240402	-37.88	888	20240805	18.92	1700	-37.88	20240402	888	18.92	20240805	1700	-37.88	20240402	888	18.92	20240805	3.26	N	052900	500	275 억		918587	N	N	0	N	00	N
25	20240828	090535	57	100.00	KOSDAQ		화학	N	N	N	N		N	1056	-5	5	-0.47	876605	834	1.63	1051	1056	1051	1379	743	1061	1051.09	1.67	0	-120	1077	1069	1056	1048	1035	1073	1052	276	318	500	740	1	1	55107517	582	13.20	0.49	12	0.00	80.00	2165.00	1700	20240402	-37.88	888	20240805	18.92	1700	-37.88	20240402	888	18.92	20240805	1700	-37.88	20240402	888	18.92	20240805	3.26	N	052900	500	275 억		918587	N	N	0	N	00	N
26	20240827	160526	57	100.00	KOSDAQ		화학	N	N	N	N		N	1061	3	2	0.28	52739004	50108	107.16	1045	1064	1043	1375	741	1058	1052.51	1.68	0	-7298	1076	1066	1058	1048	1040	1063	1045	276	317	500	740	1	1	55107517	585	13.26	0.49	12	0.09	80.00	2165.00	1700	20240402	-37.59	888	20240805	19.48	1700	-37.59	20240402	888	19.48	20240805	1700	-37.59	20240402	888	19.48	20240805	3.17	N	052900	500	275 억		925885	N	N	0	N	00	N
27	20240827	150527	57	100.00	KOSDAQ		화학	N	N	N	N		N	1056	-2	5	-0.19	46221060	43947	93.99	1045	1064	1043	1375	741	1058	1051.75	1.68	0	-6390	1076	1066	1058	1048	1040	1063	1045	276	317	500	740	1	1	55107517	582	13.20	0.49	12	0.08	80.00	2165.00	1700	20240402	-37.88	888	20240805	18.92	1700	-37.88	20240402	888	18.92	20240805	1700	-37.88	20240402	888	18.92	20240805	3.17	N	052900	500	275 억		925885	N	N	0	N	00	N
28	20240827	140529	57	100.00	KOSDAQ		화학	N	N	N	N		N	1059	1	2	0.09	29440561	28007	59.90	1045	1064	1043	1375	741	1058	1051.19	1.68	0	-4586	1076	1066	1058	1048	1040	1063	1045	276	317	500	740	1	1	55107517	584	13.24	0.49	12	0.05	80.00	2165.00	1700	20240402	-37.71	888	20240805	19.26	1700	-37.71	20240402	888	19.26	20240805	1700	-37.71	20240402	888	19.26	20240805	3.17	N	052900	500	275 억		925885	N	N	0	N	00	N
29	20240827	130530	57	100.00	KOSDAQ		화학	N	N	N	N		N	1060	2	2	0.19	28812674	27414	58.63	1045	1064	1043	1375	741	1058	1051.02	1.68	0	-4324	1076	1066	1058	1048	1040	1063	1045	276	317	500	740	1	1	55107517	584	13.25	0.49	12	0.05	80.00	2165.00	1700	20240402	-37.65	888	20240805	19.37	1700	-37.65	20240402	888	19.37	20240805	1700	-37.65	20240402	888	19.37	20240805	3.17	N	052900	500	275 억		925885	N	N	0	N	00	N
30	20240827	120532	57	100.00	KOSDAQ		화학	N	N	N	N		N	1054	-4	5	-0.38	20163291	19186	41.03	1045	1064	1043	1375	741	1058	1050.94	1.68	0	-3635	1076	1066	1058	1048	1040	1063	1045	276	317	500	740	1	1	55107517	581	13.18	0.49	12	0.03	80.00	2165.00	1700	20240402	-38.00	888	20240805	18.69	1700	-38.00	20240402	888	18.69	20240805	1700	-38.00	20240402	888	18.69	20240805	3.17	N	052900	500	275 억		925885	N	N	0	N	00	N
31	20240827	110528	57	100.00	KOSDAQ		화학	N	N	N	N		N	1058	0	3	0.00	19479801	18538	39.65	1045	1064	1043	1375	741	1058	1050.80	1.68	0	-3583	1076	1066	1058	1048	1040	1063	1045	276	317	500	740	1	1	55107517	583	13.22	0.49	12	0.03	80.00	2165.00	1700	20240402	-37.76	888	20240805	19.14	1700	-37.76	20240402	888	19.14	20240805	1700	-37.76	20240402	888	19.14	20240805	3.17	N	052900	500	275 억		925885	N	N	0	N	00	N
32	20240827	100527	57	100.00	KOSDAQ		화학	N	N	N	N		N	1061	3	2	0.28	12504185	11946	25.55	1045	1061	1043	1375	741	1058	1046.73	1.68	0	-2371	1076	1066	1058	1048	1040	1063	1045	276	317	500	740	1	1	55107517	585	13.26	0.49	12	0.02	80.00	2165.00	1700	20240402	-37.59	888	20240805	19.48	1700	-37.59	20240402	888	19.48	20240805	1700	-37.59	20240402	888	19.48	20240805	3.17	N	052900	500	275 억		925885	N	N	0	N	00	N
33	20240827	090526	57	100.00	KOSDAQ		화학	N	N	N	N		N	1054	-4	5	-0.38	376254	360	0.77	1045	1054	1045	1375	741	1058	1045.15	1.68	0	-57	1076	1066	1058	1048	1040	1063	1045	276	317	500	740	1	1	55107517	581	13.18	0.49	12	0.00	80.00	2165.00	1700	20240402	-38.00	888	20240805	18.69	1700	-38.00	20240402	888	18.69	20240805	1700	-38.00	20240402	888	18.69	20240805	3.17	N	052900	500	275 억		925885	N	N	0	N	00	N
34	20240826	160520	57	100.00	KOSDAQ		화학	N	N	N	N		N	1058	-10	5	-0.94	49411951	46758	45.51	1062	1068	1050	1388	748	1068	1056.76	1.73	0	-25376	1082	1075	1062	1055	1042	1078	1058	276	320	500	740	1	1	55107517	583	13.22	0.49	12	0.08	80.00	2165.00	1700	20240402	-37.76	888	20240805	19.14	1700	-37.76	20240402	888	19.14	20240805	1700	-37.76	20240402	888	19.14	20240805	3.19	N	052900	500	275 억		950947	N	N	0	N	00	N
35	20240826	150524	57	100.00	KOSDAQ		화학	N	N	N	N		N	1057	-11	5	-1.03	49107028	46469	45.23	1062	1068	1050	1388	748	1068	1056.77	1.73	0	-25340	1082	1075	1062	1055	1042	1078	1058	276	320	500	740	1	1	55107517	582	13.21	0.49	12	0.08	80.00	2165.00	1700	20240402	-37.82	888	20240805	19.03	1700	-37.82	20240402	888	19.03	20240805	1700	-37.82	20240402	888	19.03	20240805	3.19	N	052900	500	275 억		950947	N	N	0	N	00	N
36	20240826	140525	57	100.00	KOSDAQ		화학	N	N	N	N		N	1054	-14	5	-1.31	46561574	44056	42.88	1062	1068	1050	1388	748	1068	1056.87	1.73	0	-23589	1082	1075	1062	1055	1042	1078	1058	276	320	500	740	1	1	55107517	581	13.18	0.49	12	0.08	80.00	2165.00	1700	20240402	-38.00	888	20240805	18.69	1700	-38.00	20240402	888	18.69	20240805	1700	-38.00	20240402	888	18.69	20240805	3.19	N	052900	500	275 억		950947	N	N	0	N	00	N
37	20240826	130529	57	100.00	KOSDAQ		화학	N	N	N	N		N	1055	-13	5	-1.22	39549289	37399	36.40	1062	1068	1052	1388	748	1068	1057.50	1.73	0	-18907	1082	1075	1062	1055	1042	1078	1058	276	320	500	740	1	1	55107517	581	13.19	0.49	12	0.07	80.00	2165.00	1700	20240402	-37.94	888	20240805	18.81	1700	-37.94	20240402	888	18.81	20240805	1700	-37.94	20240402	888	18.81	20240805	3.19	N	052900	500	275 억		950947	N	N	0	N	00	N
38	20240826	120524	57	100.00	KOSDAQ		화학	N	N	N	N		N	1055	-13	5	-1.22	32960924	31150	30.32	1062	1068	1054	1388	748	1068	1058.14	1.73	0	-16489	1082	1075	1062	1055	1042	1078	1058	276	320	500	740	1	1	55107517	581	13.19	0.49	12	0.06	80.00	2165.00	1700	20240402	-37.94	888	20240805	18.81	1700	-37.94	20240402	888	18.81	20240805	1700	-37.94	20240402	888	18.81	20240805	3.19	N	052900	500	275 억		950947	N	N	0	N	00	N
39	20240826	110525	57	100.00	KOSDAQ		화학	N	N	N	N		N	1059	-9	5	-0.84	31179856	29463	28.68	1062	1068	1054	1388	748	1068	1058.27	1.73	0	-15927	1082	1075	1062	1055	1042	1078	1058	276	320	500	740	1	1	55107517	584	13.24	0.49	12	0.05	80.00	2165.00	1700	20240402	-37.71	888	20240805	19.26	1700	-37.71	20240402	888	19.26	20240805	1700	-37.71	20240402	888	19.26	20240805	3.19	N	052900	500	275 억		950947	N	N	0	N	00	N
40	20240826	100527	57	100.00	KOSDAQ		화학	N	N	N	N		N	1056	-12	5	-1.12	15647908	14763	14.37	1062	1068	1055	1388	748	1068	1059.94	1.73	0	-8710	1082	1075	1062	1055	1042	1078	1058	276	320	500	740	1	1	55107517	582	13.20	0.49	12	0.03	80.00	2165.00	1700	20240402	-37.88	888	20240805	18.92	1700	-37.88	20240402	888	18.92	20240805	1700	-37.88	20240402	888	18.92	20240805	3.19	N	052900	500	275 억		950947	N	N	0	N	00	N
41	20240826	090524	57	100.00	KOSDAQ		화학	N	N	N	N		N	1065	-3	5	-0.28	399497	376	0.37	1062	1068	1062	1388	748	1068	1062.49	1.73	0	-39	1082	1075	1062	1055	1042	1078	1058	276	320	500	740	1	1	55107517	587	13.31	0.49	12	0.00	80.00	2165.00	1700	20240402	-37.35	888	20240805	19.93	1700	-37.35	20240402	888	19.93	20240805	1700	-37.35	20240402	888	19.93	20240805	3.19	N	052900	500	275 억		950947	N	N	0	N	00	N
42	20240823	160522	57	100.00	KOSDAQ		화학	N	N	N	N		N	1068	3	2	0.28	108598022	102717	127.84	1054	1069	1049	1384	746	1065	1057.25	1.73	0	-1400	1081	1073	1064	1056	1047	1068	1051	276	319	500	740	1	1	55107517	589	13.35	0.49	12	0.19	80.00	2165.00	1700	20240402	-37.18	888	20240805	20.27	1700	-37.18	20240402	888	20.27	20240805	1700	-37.18	20240402	888	20.27	20240805	3.15	N	052900	500	275 억		952347	N	N	0	N	00	N
43	20240823	150525	57	100.00	KOSDAQ		화학	N	N	N	N		N	1059	-6	5	-0.56	102193301	96677	120.32	1054	1069	1049	1384	746	1065	1057.06	1.73	0	-1174	1081	1073	1064	1056	1047	1068	1051	276	319	500	740	1	1	55107517	584	13.24	0.49	12	0.18	80.00	2165.00	1700	20240402	-37.71	888	20240805	19.26	1700	-37.71	20240402	888	19.26	20240805	1700	-37.71	20240402	888	19.26	20240805	3.15	N	052900	500	275 억		952347	N	N	0	N	00	N
44	20240823	140525	57	100.00	KOSDAQ		화학	N	N	N	N		N	1056	-9	5	-0.85	69003207	65304	81.28	1054	1069	1049	1384	746	1065	1056.65	1.73	0	-4502	1081	1073	1064	1056	1047	1068	1051	276	319	500	740	1	1	55107517	582	13.20	0.49	12	0.12	80.00	2165.00	1700	20240402	-37.88	888	20240805	18.92	1700	-37.88	20240402	888	18.92	20240805	1700	-37.88	20240402	888	18.92	20240805	3.15	N	052900	500	275 억		952347	N	N	0	N	00	N
45	20240823	130525	57	100.00	KOSDAQ		화학	N	N	N	N		N	1059	-6	5	-0.56	45003468	42624	53.05	1054	1065	1049	1384	746	1065	1055.82	1.73	0	-8254	1081	1073	1064	1056	1047	1068	1051	276	319	500	740	1	1	55107517	584	13.24	0.49	12	0.08	80.00	2165.00	1700	20240402	-37.71	888	20240805	19.26	1700	-37.71	20240402	888	19.26	20240805	1700	-37.71	20240402	888	19.26	20240805	3.15	N	052900	500	275 억		952347	N	N	0	N	00	N
46	20240823	120522	57	100.00	KOSDAQ		화학	N	N	N	N		N	1055	-10	5	-0.94	43801595	41486	51.63	1054	1065	1049	1384	746	1065	1055.82	1.73	0	-8114	1081	1073	1064	1056	1047	1068	1051	276	319	500	740	1	1	55107517	581	13.19	0.49	12	0.08	80.00	2165.00	1700	20240402	-37.94	888	20240805	18.81	1700	-37.94	20240402	888	18.81	20240805	1700	-37.94	20240402	888	18.81	20240805	3.15	N	052900	500	275 억		952347	N	N	0	N	00	N
47	20240823	110524	57	100.00	KOSDAQ		화학	N	N	N	N		N	1059	-6	5	-0.56	31676131	30000	37.34	1054	1065	1049	1384	746	1065	1055.87	1.73	0	-4780	1081	1073	1064	1056	1047	1068	1051	276	319	500	740	1	1	55107517	584	13.24	0.49	12	0.05	80.00	2165.00	1700	20240402	-37.71	888	20240805	19.26	1700	-37.71	20240402	888	19.26	20240805	1700	-37.71	20240402	888	19.26	20240805	3.15	N	052900	500	275 억		952347	N	N	0	N	00	N
48	20240823	100523	57	100.00	KOSDAQ		화학	N	N	N	N		N	1054	-11	5	-1.03	23983065	22728	28.29	1054	1065	1049	1384	746	1065	1055.22	1.73	0	-4657	1081	1073	1064	1056	1047	1068	1051	276	319	500	740	1	1	55107517	581	13.18	0.49	12	0.04	80.00	2165.00	1700	20240402	-38.00	888	20240805	18.69	1700	-38.00	20240402	888	18.69	20240805	1700	-38.00	20240402	888	18.69	20240805	3.15	N	052900	500	275 억		952347	N	N	0	N	00	N
49	20240823	090525	57	100.00	KOSDAQ		화학	N	N	N	N		N	1054	-11	5	-1.03	4832030	4586	5.71	1054	1054	1050	1384	746	1065	1053.65	1.73	0	-210	1081	1073	1064	1056	1047	1068	1051	276	319	500	740	1	1	55107517	581	13.18	0.49	12	0.01	80.00	2165.00	1700	20240402	-38.00	888	20240805	18.69	1700	-38.00	20240402	888	18.69	20240805	1700	-38.00	20240402	888	18.69	20240805	3.15	N	052900	500	275 억		952347	N	N	0	N	00	N
50	20240822	160521	57	100.00	KOSDAQ		화학	N	N	N	N		N	1065	-10	5	-0.93	85208080	80343	60.52	1067	1072	1055	1397	753	1075	1060.55	1.76	0	-16700	1095	1085	1065	1055	1035	1090	1060	276	322	500	750	1	1	55107517	587	13.31	0.49	12	0.15	80.00	2165.00	1700	20240402	-37.35	888	20240805	19.93	1700	-37.35	20240402	888	19.93	20240805	1700	-37.35	20240402	888	19.93	20240805	3.18	N	052900	500	275 억		969048	N	N	0	N	00	N
51	20240822	150525	57	100.00	KOSDAQ		화학	N	N	N	N		N	1062	-13	5	-1.21	78562404	74096	55.81	1067	1072	1055	1397	753	1075	1060.28	1.76	0	-16112	1095	1085	1065	1055	1035	1090	1060	276	322	500	750	1	1	55107517	585	13.28	0.49	12	0.13	80.00	2165.00	1700	20240402	-37.53	888	20240805	19.59	1700	-37.53	20240402	888	19.59	20240805	1700	-37.53	20240402	888	19.59	20240805	3.18	N	052900	500	275 억		969048	N	N	0	N	00	N
52	20240822	140526	57	100.00	KOSDAQ		화학	N	N	N	N		N	1060	-15	5	-1.40	69413533	65473	49.32	1067	1072	1055	1397	753	1075	1060.19	1.76	0	-16074	1095	1085	1065	1055	1035	1090	1060	276	322	500	750	1	1	55107517	584	13.25	0.49	12	0.12	80.00	2165.00	1700	20240402	-37.65	888	20240805	19.37	1700	-37.65	20240402	888	19.37	20240805	1700	-37.65	20240402	888	19.37	20240805	3.18	N	052900	500	275 억		969048	N	N	0	N	00	N
53	20240822	130525	57	100.00	KOSDAQ		화학	N	N	N	N		N	1070	-5	5	-0.47	67207651	63392	47.75	1067	1072	1055	1397	753	1075	1060.19	1.76	0	-15996	1095	1085	1065	1055	1035	1090	1060	276	322	500	750	1	1	55107517	590	13.38	0.49	12	0.12	80.00	2165.00	1700	20240402	-37.06	888	20240805	20.50	1700	-37.06	20240402	888	20.50	20240805	1700	-37.06	20240402	888	20.50	20240805	3.18	N	052900	500	275 억		969048	N	N	0	N	00	N
54	20240822	120529	57	100.00	KOSDAQ		화학	N	N	N	N		N	1062	-13	5	-1.21	43333284	40809	30.74	1067	1072	1060	1397	753	1075	1061.86	1.76	0	-7996	1095	1085	1065	1055	1035	1090	1060	276	322	500	750	1	1	55107517	585	13.28	0.49	12	0.07	80.00	2165.00	1700	20240402	-37.53	888	20240805	19.59	1700	-37.53	20240402	888	19.59	20240805	1700	-37.53	20240402	888	19.59	20240805	3.18	N	052900	500	275 억		969048	N	N	0	N	00	N
55	20240822	110522	57	100.00	KOSDAQ		화학	N	N	N	N		N	1070	-5	5	-0.47	28013367	26370	19.86	1067	1072	1060	1397	753	1075	1062.32	1.76	0	-6862	1095	1085	1065	1055	1035	1090	1060	276	322	500	750	1	1	55107517	590	13.38	0.49	12	0.05	80.00	2165.00	1700	20240402	-37.06	888	20240805	20.50	1700	-37.06	20240402	888	20.50	20240805	1700	-37.06	20240402	888	20.50	20240805	3.18	N	052900	500	275 억		969048	N	N	0	N	00	N
56	20240822	100523	57	100.00	KOSDAQ		화학	N	N	N	N		N	1065	-10	5	-0.93	9301779	8739	6.58	1067	1072	1062	1397	753	1075	1064.40	1.76	0	-1907	1095	1085	1065	1055	1035	1090	1060	276	322	500	750	1	1	55107517	587	13.31	0.49	12	0.02	80.00	2165.00	1700	20240402	-37.35	888	20240805	19.93	1700	-37.35	20240402	888	19.93	20240805	1700	-37.35	20240402	888	19.93	20240805	3.18	N	052900	500	275 억		969048	N	N	0	N	00	N
57	20240822	090524	57	100.00	KOSDAQ		화학	N	N	N	N		N	1066	-9	5	-0.84	1221665	1145	0.86	1067	1067	1066	1397	753	1075	1066.96	1.76	0	-247	1095	1085	1065	1055	1035	1090	1060	276	322	500	750	1	1	55107517	587	13.32	0.49	12	0.00	80.00	2165.00	1700	20240402	-37.29	888	20240805	20.05	1700	-37.29	20240402	888	20.05	20240805	1700	-37.29	20240402	888	20.05	20240805	3.18	N	052900	500	275 억		969048	N	N	0	N	00	N
58	20240821	160521	57	100.00	KOSDAQ		화학	N	N	N	N		N	1075	25	2	2.38	139746160	131696	101.71	1049	1075	1045	1365	735	1050	1060.57	1.78	0	-4035	1075	1062	1053	1040	1031	1058	1036	276	315	500	730	1	1	55107517	592	13.44	0.50	12	0.24	80.00	2165.00	1700	20240402	-36.76	888	20240805	21.06	1700	-36.76	20240402	888	21.06	20240805	1700	-36.76	20240402	888	21.06	20240805	3.17	N	052900	500	275 억		978905	N	N	0	N	00	N
59	20240821	150526	57	100.00	KOSDAQ		화학	N	N	N	N		N	1065	15	2	1.43	110673559	104584	80.77	1049	1073	1045	1365	735	1050	1058.23	1.78	0	-4610	1075	1062	1053	1040	1031	1058	1036	276	315	500	730	1	1	55107517	587	13.31	0.49	12	0.19	80.00	2165.00	1700	20240402	-37.35	888	20240805	19.93	1700	-37.35	20240402	888	19.93	20240805	1700	-37.35	20240402	888	19.93	20240805	3.17	N	052900	500	275 억		978905	N	N	0	N	00	N
60	20240821	140522	57	100.00	KOSDAQ		화학	N	N	N	N		N	1067	17	2	1.62	101651286	96105	74.22	1049	1073	1045	1365	735	1050	1057.71	1.78	0	-3031	1075	1062	1053	1040	1031	1058	1036	276	315	500	730	1	1	55107517	588	13.34	0.49	12	0.17	80.00	2165.00	1700	20240402	-37.24	888	20240805	20.16	1700	-37.24	20240402	888	20.16	20240805	1700	-37.24	20240402	888	20.16	20240805	3.17	N	052900	500	275 억		978905	N	N	0	N	00	N
61	20240821	130526	57	100.00	KOSDAQ		화학	N	N	N	N		N	1061	11	2	1.05	95420962	90239	69.69	1049	1073	1045	1365	735	1050	1057.42	1.78	0	-3804	1075	1062	1053	1040	1031	1058	1036	276	315	500	730	1	1	55107517	585	13.26	0.49	12	0.16	80.00	2165.00	1700	20240402	-37.59	888	20240805	19.48	1700	-37.59	20240402	888	19.48	20240805	1700	-37.59	20240402	888	19.48	20240805	3.17	N	052900	500	275 억		978905	N	N	0	N	00	N
62	20240821	120527	57	100.00	KOSDAQ		화학	N	N	N	N		N	1065	15	2	1.43	88031731	83285	64.32	1049	1073	1045	1365	735	1050	1056.99	1.78	0	-4630	1075	1062	1053	1040	1031	1058	1036	276	315	500	730	1	1	55107517	587	13.31	0.49	12	0.15	80.00	2165.00	1700	20240402	-37.35	888	20240805	19.93	1700	-37.35	20240402	888	19.93	20240805	1700	-37.35	20240402	888	19.93	20240805	3.17	N	052900	500	275 억		978905	N	N	0	N	00	N
63	20240821	110521	57	100.00	KOSDAQ		화학	N	N	N	N		N	1062	12	2	1.14	84004161	79492	61.39	1049	1073	1045	1365	735	1050	1056.76	1.78	0	-5663	1075	1062	1053	1040	1031	1058	1036	276	315	500	730	1	1	55107517	585	13.28	0.49	12	0.14	80.00	2165.00	1700	20240402	-37.53	888	20240805	19.59	1700	-37.53	20240402	888	19.59	20240805	1700	-37.53	20240402	888	19.59	20240805	3.17	N	052900	500	275 억		978905	N	N	0	N	00	N
64	20240821	100526	57	100.00	KOSDAQ		화학	N	N	N	N		N	1053	3	2	0.29	35825353	34126	26.36	1049	1056	1045	1365	735	1050	1049.80	1.78	0	-2435	1075	1062	1053	1040	1031	1058	1036	276	315	500	730	1	1	55107517	580	13.16	0.49	12	0.06	80.00	2165.00	1700	20240402	-38.06	888	20240805	18.58	1700	-38.06	20240402	888	18.58	20240805	1700	-38.06	20240402	888	18.58	20240805	3.17	N	052900	500	275 억		978905	N	N	0	N	00	N
65	20240821	090523	57	100.00	KOSDAQ		화학	N	N	N	N		N	1049	-1	5	-0.10	937845	894	0.69	1049	1050	1046	1365	735	1050	1049.04	1.78	0	-164	1075	1062	1053	1040	1031	1058	1036	276	315	500	730	1	1	55107517	578	13.11	0.48	12	0.00	80.00	2165.00	1700	20240402	-38.29	888	20240805	18.13	1700	-38.29	20240402	888	18.13	20240805	1700	-38.29	20240402	888	18.13	20240805	3.17	N	052900	500	275 억		978905	N	N	0	N	00	N
66	20240820	160516	57	100.00	KOSDAQ		화학	N	N	N	N		N	1050	5	2	0.48	136086062	129333	164.14	1065	1066	1044	1358	732	1045	1052.26	1.77	0	5906	1067	1055	1043	1031	1019	1062	1038	276	313	500	730	1	1	55107517	579	13.12	0.48	12	0.23	80.00	2165.00	1700	20240402	-38.24	888	20240805	18.24	1700	-38.24	20240402	888	18.24	20240805	1700	-38.24	20240402	888	18.24	20240805	3.19	N	052900	500	275 억		972998	N	N	0	N	00	N
67	20240820	150522	57	100.00	KOSDAQ		화학	N	N	N	N		N	1047	2	2	0.19	118385874	112441	142.70	1065	1066	1044	1358	732	1045	1052.87	1.77	0	3356	1067	1055	1043	1031	1019	1062	1038	276	313	500	730	1	1	55107517	577	13.09	0.48	12	0.20	80.00	2165.00	1700	20240402	-38.41	888	20240805	17.91	1700	-38.41	20240402	888	17.91	20240805	1700	-38.41	20240402	888	17.91	20240805	3.19	N	052900	500	275 억		972998	N	N	0	N	00	N
68	20240820	140522	57	100.00	KOSDAQ		화학	N	N	N	N		N	1047	2	2	0.19	103159669	97927	124.28	1065	1066	1044	1358	732	1045	1053.43	1.77	0	-1529	1067	1055	1043	1031	1019	1062	1038	276	313	500	730	1	1	55107517	577	13.09	0.48	12	0.18	80.00	2165.00	1700	20240402	-38.41	888	20240805	17.91	1700	-38.41	20240402	888	17.91	20240805	1700	-38.41	20240402	888	17.91	20240805	3.19	N	052900	500	275 억		972998	N	N	0	N	00	N
69	20240820	130523	57	100.00	KOSDAQ		화학	N	N	N	N		N	1055	10	2	0.96	75623129	71621	90.90	1065	1066	1047	1358	732	1045	1055.88	1.77	0	-3672	1067	1055	1043	1031	1019	1062	1038	276	313	500	730	1	1	55107517	581	13.19	0.49	12	0.13	80.00	2165.00	1700	20240402	-37.94	888	20240805	18.81	1700	-37.94	20240402	888	18.81	20240805	1700	-37.94	20240402	888	18.81	20240805	3.19	N	052900	500	275 억		972998	N	N	0	N	00	N
70	20240820	120523	57	100.00	KOSDAQ		화학	N	N	N	N		N	1061	16	2	1.53	47576683	45057	57.18	1065	1066	1047	1358	732	1045	1055.92	1.77	0	-2127	1067	1055	1043	1031	1019	1062	1038	276	313	500	730	1	1	55107517	585	13.26	0.49	12	0.08	80.00	2165.00	1700	20240402	-37.59	888	20240805	19.48	1700	-37.59	20240402	888	19.48	20240805	1700	-37.59	20240402	888	19.48	20240805	3.19	N	052900	500	275 억		972998	N	N	0	N	00	N
71	20240820	110519	57	100.00	KOSDAQ		화학	N	N	N	N		N	1053	8	2	0.77	39979730	37872	48.06	1065	1066	1047	1358	732	1045	1055.65	1.77	0	-1924	1067	1055	1043	1031	1019	1062	1038	276	313	500	730	1	1	55107517	580	13.16	0.49	12	0.07	80.00	2165.00	1700	20240402	-38.06	888	20240805	18.58	1700	-38.06	20240402	888	18.58	20240805	1700	-38.06	20240402	888	18.58	20240805	3.19	N	052900	500	275 억		972998	N	N	0	N	00	N
72	20240820	100518	57	100.00	KOSDAQ		화학	N	N	N	N		N	1056	11	2	1.05	24066366	22792	28.93	1065	1066	1047	1358	732	1045	1055.91	1.77	0	-374	1067	1055	1043	1031	1019	1062	1038	276	313	500	730	1	1	55107517	582	13.20	0.49	12	0.04	80.00	2165.00	1700	20240402	-37.88	888	20240805	18.92	1700	-37.88	20240402	888	18.92	20240805	1700	-37.88	20240402	888	18.92	20240805	3.19	N	052900	500	275 억		972998	N	N	0	N	00	N
73	20240820	090520	57	100.00	KOSDAQ		화학	N	N	N	N		N	1057	12	2	1.15	8183433	7695	9.77	1065	1066	1047	1358	732	1045	1063.47	1.77	0	-280	1067	1055	1043	1031	1019	1062	1038	276	313	500	730	1	1	55107517	582	13.21	0.49	12	0.01	80.00	2165.00	1700	20240402	-37.82	888	20240805	19.03	1700	-37.82	20240402	888	19.03	20240805	1700	-37.82	20240402	888	19.03	20240805	3.19	N	052900	500	275 억		972998	N	N	0	N	00	N
74	20240819	160512	57	100.00	KOSDAQ		화학	N	N	N	N		N	1045	0	3	0.00	82071248	78794	15.90	1042	1055	1031	1358	732	1045	1041.59	1.79	0	-8054	1083	1063	1035	1015	987	1074	1026	276	313	500	730	1	1	55107517	576	13.06	0.48	12	0.14	80.00	2165.00	1700	20240402	-38.53	888	20240805	17.68	1700	-38.53	20240402	888	17.68	20240805	1700	-38.53	20240402	888	17.68	20240805	3.14	N	052900	500	275 억		985975	N	N	0	N	00	N
75	20240819	150517	57	100.00	KOSDAQ		화학	N	N	N	N		N	1046	1	2	0.10	73277894	70371	14.20	1042	1055	1031	1358	732	1045	1041.31	1.79	0	-8639	1083	1063	1035	1015	987	1074	1026	276	313	500	730	1	1	55107517	576	13.07	0.48	12	0.13	80.00	2165.00	1700	20240402	-38.47	888	20240805	17.79	1700	-38.47	20240402	888	17.79	20240805	1700	-38.47	20240402	888	17.79	20240805	3.14	N	052900	500	275 억		985975	N	N	0	N	00	N
76	20240819	140519	57	100.00	KOSDAQ		화학	N	N	N	N		N	1046	1	2	0.10	61842619	59413	11.99	1042	1055	1031	1358	732	1045	1040.89	1.79	0	-6913	1083	1063	1035	1015	987	1074	1026	276	313	500	730	1	1	55107517	576	13.07	0.48	12	0.11	80.00	2165.00	1700	20240402	-38.47	888	20240805	17.79	1700	-38.47	20240402	888	17.79	20240805	1700	-38.47	20240402	888	17.79	20240805	3.14	N	052900	500	275 억		985975	N	N	0	N	00	N
77	20240819	130516	57	100.00	KOSDAQ		화학	N	N	N	N		N	1041	-4	5	-0.38	56030592	53845	10.87	1042	1055	1031	1358	732	1045	1040.59	1.79	0	-5578	1083	1063	1035	1015	987	1074	1026	276	313	500	730	1	1	55107517	574	13.01	0.48	12	0.10	80.00	2165.00	1700	20240402	-38.76	888	20240805	17.23	1700	-38.76	20240402	888	17.23	20240805	1700	-38.76	20240402	888	17.23	20240805	3.14	N	052900	500	275 억		985975	N	N	0	N	00	N
78	20240819	120515	57	100.00	KOSDAQ		화학	N	N	N	N		N	1043	-2	5	-0.19	54113352	52003	10.50	1042	1055	1031	1358	732	1045	1040.58	1.79	0	-4392	1083	1063	1035	1015	987	1074	1026	276	313	500	730	1	1	55107517	575	13.04	0.48	12	0.09	80.00	2165.00	1700	20240402	-38.65	888	20240805	17.45	1700	-38.65	20240402	888	17.45	20240805	1700	-38.65	20240402	888	17.45	20240805	3.14	N	052900	500	275 억		985975	N	N	0	N	00	N
79	20240819	110517	57	100.00	KOSDAQ		화학	N	N	N	N		N	1038	-7	5	-0.67	36541180	35232	7.11	1042	1045	1031	1358	732	1045	1037.16	1.79	0	-643	1083	1063	1035	1015	987	1074	1026	276	313	500	730	1	1	55107517	572	12.97	0.48	12	0.06	80.00	2165.00	1700	20240402	-38.94	888	20240805	16.89	1700	-38.94	20240402	888	16.89	20240805	1700	-38.94	20240402	888	16.89	20240805	3.14	N	052900	500	275 억		985975	N	N	0	N	00	N
80	20240819	100517	57	100.00	KOSDAQ		화학	N	N	N	N		N	1043	-2	5	-0.19	21405432	20679	4.17	1042	1045	1031	1358	732	1045	1035.13	1.79	0	803	1083	1063	1035	1015	987	1074	1026	276	313	500	730	1	1	55107517	575	13.04	0.48	12	0.04	80.00	2165.00	1700	20240402	-38.65	888	20240805	17.45	1700	-38.65	20240402	888	17.45	20240805	1700	-38.65	20240402	888	17.45	20240805	3.14	N	052900	500	275 억		985975	N	N	0	N	00	N
81	20240819	090518	57	100.00	KOSDAQ		화학	N	N	N	N		N	1036	-9	5	-0.86	3177723	3063	0.62	1042	1042	1036	1358	732	1045	1037.45	1.79	0	-1746	1083	1063	1035	1015	987	1074	1026	276	313	500	730	1	1	55107517	571	12.95	0.48	12	0.01	80.00	2165.00	1700	20240402	-39.06	888	20240805	16.67	1700	-39.06	20240402	888	16.67	20240805	1700	-39.06	20240402	888	16.67	20240805	3.14	N	052900	500	275 억		985975	N	N	0	N	00	N
82	20240816	160512	57	100.00	KOSDAQ		화학	N	N	N	N		N	1045	48	2	4.81	507971421	493902	370.95	1015	1055	1007	1296	698	997	1028.48	1.75	0	24355	1012	1004	995	987	978	1008	991	276	299	500	690	1	1	55107517	576	13.06	0.48	12	0.90	80.00	2165.00	1700	20240402	-38.53	888	20240805	17.68	1700	-38.53	20240402	888	17.68	20240805	1700	-38.53	20240402	888	17.68	20240805	3.11	N	052900	500	275 억		962396	N	N	0	N	00	N
83	20240816	150515	57	100.00	KOSDAQ		화학	N	N	N	N		N	1041	44	2	4.41	477248155	464517	348.88	1015	1055	1007	1296	698	997	1027.41	1.75	0	13540	1012	1004	995	987	978	1008	991	276	299	500	690	1	1	55107517	574	13.01	0.48	12	0.84	80.00	2165.00	1700	20240402	-38.76	888	20240805	17.23	1700	-38.76	20240402	888	17.23	20240805	1700	-38.76	20240402	888	17.23	20240805	3.11	N	052900	500	275 억		962396	N	N	0	N	00	N
84	20240816	140516	57	100.00	KOSDAQ		화학	N	N	N	N		N	1041	44	2	4.41	453926294	442117	332.06	1015	1055	1007	1296	698	997	1026.71	1.75	0	8291	1012	1004	995	987	978	1008	991	276	299	500	690	1	1	55107517	574	13.01	0.48	12	0.80	80.00	2165.00	1700	20240402	-38.76	888	20240805	17.23	1700	-38.76	20240402	888	17.23	20240805	1700	-38.76	20240402	888	17.23	20240805	3.11	N	052900	500	275 억		962396	N	N	0	N	00	N
85	20240816	130517	57	100.00	KOSDAQ		화학	N	N	N	N		N	1042	45	2	4.51	426944435	416171	312.57	1015	1055	1007	1296	698	997	1025.89	1.75	0	4051	1012	1004	995	987	978	1008	991	276	299	500	690	1	1	55107517	574	13.03	0.48	12	0.76	80.00	2165.00	1700	20240402	-38.71	888	20240805	17.34	1700	-38.71	20240402	888	17.34	20240805	1700	-38.71	20240402	888	17.34	20240805	3.11	N	052900	500	275 억		962396	N	N	0	N	00	N
86	20240816	120515	57	100.00	KOSDAQ		화학	N	N	N	N		N	1033	36	2	3.61	323984640	317492	238.46	1015	1035	1007	1296	698	997	1020.45	1.75	0	-3701	1012	1004	995	987	978	1008	991	276	299	500	690	1	1	55107517	569	12.91	0.48	12	0.58	80.00	2165.00	1700	20240402	-39.24	888	20240805	16.33	1700	-39.24	20240402	888	16.33	20240805	1700	-39.24	20240402	888	16.33	20240805	3.11	N	052900	500	275 억		962396	N	N	0	N	00	N
87	20240816	110517	57	100.00	KOSDAQ		화학	N	N	N	N		N	1024	27	2	2.71	258606858	253868	190.67	1015	1029	1007	1296	698	997	1018.67	1.75	0	-16896	1012	1004	995	987	978	1008	991	276	299	500	690	1	1	55107517	564	12.80	0.47	12	0.46	80.00	2165.00	1700	20240402	-39.76	888	20240805	15.32	1700	-39.76	20240402	888	15.32	20240805	1700	-39.76	20240402	888	15.32	20240805	3.11	N	052900	500	275 억		962396	N	N	0	N	00	N
88	20240816	100514	57	100.00	KOSDAQ		화학	N	N	N	N		N	1023	26	2	2.61	217634429	213665	160.48	1015	1029	1007	1296	698	997	1018.58	1.75	0	-19994	1012	1004	995	987	978	1008	991	276	299	500	690	1	1	55107517	564	12.79	0.47	12	0.39	80.00	2165.00	1700	20240402	-39.82	888	20240805	15.20	1700	-39.82	20240402	888	15.20	20240805	1700	-39.82	20240402	888	15.20	20240805	3.11	N	052900	500	275 억		962396	N	N	0	N	00	N
89	20240816	090515	57	100.00	KOSDAQ		화학	N	N	N	N		N	1016	19	2	1.91	33334652	32933	24.73	1015	1016	1007	1296	698	997	1012.20	1.75	0	3646	1012	1004	995	987	978	1008	991	276	299	500	690	1	1	55107517	560	12.70	0.47	12	0.06	80.00	2165.00	1700	20240402	-40.24	888	20240805	14.41	1700	-40.24	20240402	888	14.41	20240805	1700	-40.24	20240402	888	14.41	20240805	3.11	N	052900	500	275 억		962396	N	N	0	N	00	N
90	20240814	160516	57	100.00	KOSDAQ		화학	N	N	N	N		N	997	8	2	0.81	127042941	127938	95.54	993	1003	986	1285	693	989	993.02	1.83	0	-43870	1025	1007	987	969	949	997	959	276	296	500	690	1	1	55107517	549	12.46	0.46	12	0.23	80.00	2165.00	1700	20240402	-41.35	888	20240805	12.27	1700	-41.35	20240402	888	12.27	20240805	1700	-41.35	20240402	888	12.27	20240805	3.07	N	052900	500	275 억		1006183	N	N	0	N	00	N
91	20240814	150514	57	100.00	KOSDAQ		화학	N	N	N	N		N	996	7	2	0.71	123660801	124540	93.01	993	1003	986	1285	693	989	992.96	1.83	0	-44297	1025	1007	987	969	949	997	959	276	296	500	690	1	1	55107517	549	12.45	0.46	12	0.23	80.00	2165.00	1700	20240402	-41.41	888	20240805	12.16	1700	-41.41	20240402	888	12.16	20240805	1700	-41.41	20240402	888	12.16	20240805	3.07	N	052900	500	275 억		1006183	N	N	0	N	00	N
92	20240814	140520	57	100.00	KOSDAQ		화학	N	N	N	N		N	992	3	2	0.30	116499208	117334	87.62	993	1003	986	1285	693	989	992.91	1.83	0	-45373	1025	1007	987	969	949	997	959	276	296	500	690	1	1	55107517	547	12.40	0.46	12	0.21	80.00	2165.00	1700	20240402	-41.65	888	20240805	11.71	1700	-41.65	20240402	888	11.71	20240805	1700	-41.65	20240402	888	11.71	20240805	3.07	N	052900	500	275 억		1006183	N	N	0	N	00	N
93	20240814	130517	57	100.00	KOSDAQ		화학	N	N	N	N		N	996	7	2	0.71	66926495	67320	50.27	993	1003	990	1285	693	989	994.20	1.83	0	-22754	1025	1007	987	969	949	997	959	276	296	500	690	1	1	55107517	549	12.45	0.46	12	0.12	80.00	2165.00	1700	20240402	-41.41	888	20240805	12.16	1700	-41.41	20240402	888	12.16	20240805	1700	-41.41	20240402	888	12.16	20240805	3.07	N	052900	500	275 억		1006183	N	N	0	N	00	N
94	20240814	120515	57	100.00	KOSDAQ		화학	N	N	N	N		N	998	9	2	0.91	49235111	49527	36.99	993	1003	990	1285	693	989	994.17	1.83	0	-15479	1025	1007	987	969	949	997	959	276	296	500	690	1	1	55107517	550	12.47	0.46	12	0.09	80.00	2165.00	1700	20240402	-41.29	888	20240805	12.39	1700	-41.29	20240402	888	12.39	20240805	1700	-41.29	20240402	888	12.39	20240805	3.07	N	052900	500	275 억		1006183	N	N	0	N	00	N
95	20240814	110512	57	100.00	KOSDAQ		화학	N	N	N	N		N	1000	11	2	1.11	32551924	32773	24.47	993	1003	990	1285	693	989	993.34	1.83	0	-8729	1025	1007	987	969	949	997	959	276	296	500	690	1	1	55107517	551	12.50	0.46	12	0.06	80.00	2165.00	1700	20240402	-41.18	888	20240805	12.61	1700	-41.18	20240402	888	12.61	20240805	1700	-41.18	20240402	888	12.61	20240805	3.07	N	052900	500	275 억		1006183	N	N	0	N	00	N
96	20240814	100511	57	100.00	KOSDAQ		화학	N	N	N	N		N	992	3	2	0.30	21587718	21761	16.25	993	1002	990	1285	693	989	992.13	1.83	0	-3808	1025	1007	987	969	949	997	959	276	296	500	690	1	1	55107517	547	12.40	0.46	12	0.04	80.00	2165.00	1700	20240402	-41.65	888	20240805	11.71	1700	-41.65	20240402	888	11.71	20240805	1700	-41.65	20240402	888	11.71	20240805	3.07	N	052900	500	275 억		1006183	N	N	0	N	00	N
97	20240814	090544	57	100.00	KOSDAQ		화학	N	N	N	N		N	994	5	2	0.51	836577	845	0.63	993	994	993	1285	693	989	993.07	1.83	0	-109	1025	1007	987	969	949	997	959	276	296	500	690	1	1	55107517	548	12.43	0.46	12	0.00	80.00	2165.00	1700	20240402	-41.53	888	20240805	11.94	1700	-41.53	20240402	888	11.94	20240805	1700	-41.53	20240402	888	11.94	20240805	3.07	N	052900	500	275 억		1006183	N	N	0	N	00	N
98	20240813	160507	57	100.00	KOSDAQ		화학	N	N	N	N		N	989	-13	5	-1.30	131397710	133808	83.16	1002	1005	967	1302	702	1002	981.99	1.94	0	-62359	1014	1008	996	990	978	1011	993	276	300	500	700	1	1	55107517	545	12.36	0.46	12	0.24	80.00	2165.00	1700	20240402	-41.82	888	20240805	11.37	1700	-41.82	20240402	888	11.37	20240805	1700	-41.82	20240402	888	11.37	20240805	3.13	N	052900	500	275 억		1067625	N	N	0	N	00	N
99	20240813	150510	57	100.00	KOSDAQ		화학	N	N	N	N		N	986	-16	5	-1.60	105067555	107028	66.52	1002	1005	967	1302	702	1002	981.68	1.94	0	-65545	1014	1008	996	990	978	1011	993	276	300	500	700	1	1	55107517	543	12.32	0.46	12	0.19	80.00	2165.00	1700	20240402	-42.00	888	20240805	11.04	1700	-42.00	20240402	888	11.04	20240805	1700	-42.00	20240402	888	11.04	20240805	3.13	N	052900	500	275 억		1067625	N	N	0	N	00	N
100	20240813	140511	57	100.00	KOSDAQ		화학	N	N	N	N		N	983	-19	5	-1.90	65744896	66763	41.49	1002	1005	977	1302	702	1002	984.75	1.94	0	-35741	1014	1008	996	990	978	1011	993	276	300	500	700	1	1	55107517	542	12.29	0.45	12	0.12	80.00	2165.00	1700	20240402	-42.18	888	20240805	10.70	1700	-42.18	20240402	888	10.70	20240805	1700	-42.18	20240402	888	10.70	20240805	3.13	N	052900	500	275 억		1067625	N	N	0	N	00	N
101	20240813	130512	57	100.00	KOSDAQ		화학	N	N	N	N		N	989	-13	5	-1.30	54919485	55747	34.65	1002	1005	977	1302	702	1002	985.16	1.94	0	-26092	1014	1008	996	990	978	1011	993	276	300	500	700	1	1	55107517	545	12.36	0.46	12	0.10	80.00	2165.00	1700	20240402	-41.82	888	20240805	11.37	1700	-41.82	20240402	888	11.37	20240805	1700	-41.82	20240402	888	11.37	20240805	3.13	N	052900	500	275 억		1067625	N	N	0	N	00	N
102	20240813	120508	57	100.00	KOSDAQ		화학	N	N	N	N		N	987	-15	5	-1.50	51271810	52051	32.35	1002	1005	977	1302	702	1002	985.03	1.94	0	-26156	1014	1008	996	990	978	1011	993	276	300	500	700	1	1	55107517	544	12.34	0.46	12	0.09	80.00	2165.00	1700	20240402	-41.94	888	20240805	11.15	1700	-41.94	20240402	888	11.15	20240805	1700	-41.94	20240402	888	11.15	20240805	3.13	N	052900	500	275 억		1067625	N	N	0	N	00	N
103	20240813	110507	57	100.00	KOSDAQ		화학	N	N	N	N		N	983	-19	5	-1.90	50702259	51473	31.99	1002	1005	977	1302	702	1002	985.03	1.94	0	-25908	1014	1008	996	990	978	1011	993	276	300	500	700	1	1	55107517	542	12.29	0.45	12	0.09	80.00	2165.00	1700	20240402	-42.18	888	20240805	10.70	1700	-42.18	20240402	888	10.70	20240805	1700	-42.18	20240402	888	10.70	20240805	3.13	N	052900	500	275 억		1067625	N	N	0	N	00	N
104	20240813	100507	57	100.00	KOSDAQ		화학	N	N	N	N		N	983	-19	5	-1.90	46302541	46981	29.20	1002	1005	977	1302	702	1002	985.56	1.94	0	-22279	1014	1008	996	990	978	1011	993	276	300	500	700	1	1	55107517	542	12.29	0.45	12	0.09	80.00	2165.00	1700	20240402	-42.18	888	20240805	10.70	1700	-42.18	20240402	888	10.70	20240805	1700	-42.18	20240402	888	10.70	20240805	3.13	N	052900	500	275 억		1067625	N	N	0	N	00	N
105	20240813	090510	57	100.00	KOSDAQ		화학	N	N	N	N		N	1002	0	3	0.00	2065046	2061	1.28	1002	1002	1001	1302	702	1002	1001.96	1.94	0	-398	1014	1008	996	990	978	1011	993	276	300	500	700	1	1	55107517	552	12.53	0.46	12	0.00	80.00	2165.00	1700	20240402	-41.06	888	20240805	12.84	1700	-41.06	20240402	888	12.84	20240805	1700	-41.06	20240402	888	12.84	20240805	3.13	N	052900	500	275 억		1067625	N	N	0	N	00	N
106	20240812	160505	57	100.00	KOSDAQ		화학	N	N	N	N		N	1002	19	2	1.93	158501233	159370	92.14	984	1002	984	1277	689	983	994.55	2.06	0	-69780	1034	1008	982	956	930	1021	969	276	294	500	680	1	1	55107517	552	12.53	0.46	12	0.29	80.00	2165.00	1700	20240402	-41.06	888	20240805	12.84	1700	-41.06	20240402	888	12.84	20240805	1700	-41.06	20240402	888	12.84	20240805	3.16	N	052900	500	275 억		1137546	N	N	0	N	00	N
107	20240812	150507	57	100.00	KOSDAQ		화학	N	N	N	N		N	995	12	2	1.22	127821652	128730	74.42	984	1002	984	1277	689	983	992.94	2.06	0	-65276	1034	1008	982	956	930	1021	969	276	294	500	680	1	1	55107517	548	12.44	0.46	12	0.23	80.00	2165.00	1700	20240402	-41.47	888	20240805	12.05	1700	-41.47	20240402	888	12.05	20240805	1700	-41.47	20240402	888	12.05	20240805	3.16	N	052900	500	275 억		1137546	N	N	0	N	00	N
108	20240812	140506	57	100.00	KOSDAQ		화학	N	N	N	N		N	996	13	2	1.32	71465418	71818	41.52	984	1002	984	1277	689	983	995.09	2.06	0	-25533	1034	1008	982	956	930	1021	969	276	294	500	680	1	1	55107517	549	12.45	0.46	12	0.13	80.00	2165.00	1700	20240402	-41.41	888	20240805	12.16	1700	-41.41	20240402	888	12.16	20240805	1700	-41.41	20240402	888	12.16	20240805	3.16	N	052900	500	275 억		1137546	N	N	0	N	00	N
109	20240812	130502	57	100.00	KOSDAQ		화학	N	N	N	N		N	994	11	2	1.12	62061653	62351	36.05	984	1002	984	1277	689	983	995.36	2.06	0	-20385	1034	1008	982	956	930	1021	969	276	294	500	680	1	1	55107517	548	12.43	0.46	12	0.11	80.00	2165.00	1700	20240402	-41.53	888	20240805	11.94	1700	-41.53	20240402	888	11.94	20240805	1700	-41.53	20240402	888	11.94	20240805	3.16	N	052900	500	275 억		1137546	N	N	0	N	00	N
110	20240812	120503	57	100.00	KOSDAQ		화학	N	N	N	N		N	994	11	2	1.12	48139563	48320	27.93	984	1002	984	1277	689	983	996.27	2.06	0	-13517	1034	1008	982	956	930	1021	969	276	294	500	680	1	1	55107517	548	12.43	0.46	12	0.09	80.00	2165.00	1700	20240402	-41.53	888	20240805	11.94	1700	-41.53	20240402	888	11.94	20240805	1700	-41.53	20240402	888	11.94	20240805	3.16	N	052900	500	275 억		1137546	N	N	0	N	00	N
111	20240812	110502	57	100.00	KOSDAQ		화학	N	N	N	N		N	996	13	2	1.32	38908445	39056	22.58	984	1002	984	1277	689	983	996.22	2.06	0	-13840	1034	1008	982	956	930	1021	969	276	294	500	680	1	1	55107517	549	12.45	0.46	12	0.07	80.00	2165.00	1700	20240402	-41.41	888	20240805	12.16	1700	-41.41	20240402	888	12.16	20240805	1700	-41.41	20240402	888	12.16	20240805	3.16	N	052900	500	275 억		1137546	N	N	0	N	00	N
112	20240812	100500	57	100.00	KOSDAQ		화학	N	N	N	N		N	1001	18	2	1.83	22962083	23012	13.30	984	1002	984	1277	689	983	997.83	2.06	0	-15255	1034	1008	982	956	930	1021	969	276	294	500	680	1	1	55107517	552	12.51	0.46	12	0.04	80.00	2165.00	1700	20240402	-41.12	888	20240805	12.73	1700	-41.12	20240402	888	12.73	20240805	1700	-41.12	20240402	888	12.73	20240805	3.16	N	052900	500	275 억		1137546	N	N	0	N	00	N
113	20240812	090458	57	100.00	KOSDAQ		화학	N	N	N	N		N	988	5	2	0.51	260772	265	0.15	984	992	984	1277	689	983	984.05	2.06	0	-38	1034	1008	982	956	930	1021	969	276	294	500	680	1	1	55107517	544	12.35	0.46	12	0.00	80.00	2165.00	1700	20240402	-41.88	888	20240805	11.26	1700	-41.88	20240402	888	11.26	20240805	1700	-41.88	20240402	888	11.26	20240805	3.16	N	052900	500	275 억		1137546	N	N	0	N	00	N
114	20240809	160458	57	100.00	KOSDAQ		화학	N	N	N	N		N	983	26	2	2.72	170906898	172616	321.34	956	1008	956	1244	670	957	990.10	2.02	0	22291	996	976	955	935	914	966	925	276	287	500	660	1	1	55107517	542	12.29	0.45	12	0.31	80.00	2165.00	1700	20240402	-42.18	888	20240805	10.70	1700	-42.18	20240402	888	10.70	20240805	1700	-42.18	20240402	888	10.70	20240805	3.16	N	052900	500	275 억		1115687	N	N	0	N	00	N
115	20240809	150509	57	100.00	KOSDAQ		화학	N	N	N	N		N	986	29	2	3.03	166418413	168052	312.84	956	1008	956	1244	670	957	990.28	2.02	0	22630	996	976	955	935	914	966	925	276	287	500	660	1	1	55107517	543	12.32	0.46	12	0.30	80.00	2165.00	1700	20240402	-42.00	888	20240805	11.04	1700	-42.00	20240402	888	11.04	20240805	1700	-42.00	20240402	888	11.04	20240805	3.16	N	052900	500	275 억		1115687	N	N	0	N	00	N
116	20240809	140507	57	100.00	KOSDAQ		화학	N	N	N	N		N	989	32	2	3.34	160753001	162302	302.14	956	1008	956	1244	670	957	990.46	2.02	0	21812	996	976	955	935	914	966	925	276	287	500	660	1	1	55107517	545	12.36	0.46	12	0.29	80.00	2165.00	1700	20240402	-41.82	888	20240805	11.37	1700	-41.82	20240402	888	11.37	20240805	1700	-41.82	20240402	888	11.37	20240805	3.16	N	052900	500	275 억		1115687	N	N	0	N	00	N
117	20240809	130508	57	100.00	KOSDAQ		화학	N	N	N	N		N	989	32	2	3.34	155292637	156779	291.86	956	1008	956	1244	670	957	990.52	2.02	0	23048	996	976	955	935	914	966	925	276	287	500	660	1	1	55107517	545	12.36	0.46	12	0.28	80.00	2165.00	1700	20240402	-41.82	888	20240805	11.37	1700	-41.82	20240402	888	11.37	20240805	1700	-41.82	20240402	888	11.37	20240805	3.16	N	052900	500	275 억		1115687	N	N	0	N	00	N
118	20240809	120507	57	100.00	KOSDAQ		화학	N	N	N	N		N	992	35	2	3.66	153441724	154910	288.38	956	1008	956	1244	670	957	990.52	2.02	0	23308	996	976	955	935	914	966	925	276	287	500	660	1	1	55107517	547	12.40	0.46	12	0.28	80.00	2165.00	1700	20240402	-41.65	888	20240805	11.71	1700	-41.65	20240402	888	11.71	20240805	1700	-41.65	20240402	888	11.71	20240805	3.16	N	052900	500	275 억		1115687	N	N	0	N	00	N
119	20240809	110500	57	100.00	KOSDAQ		화학	N	N	N	N		N	990	33	2	3.45	142132123	143468	267.08	956	1008	956	1244	670	957	990.69	2.02	0	22090	996	976	955	935	914	966	925	276	287	500	660	1	1	55107517	546	12.38	0.46	12	0.26	80.00	2165.00	1700	20240402	-41.76	888	20240805	11.49	1700	-41.76	20240402	888	11.49	20240805	1700	-41.76	20240402	888	11.49	20240805	3.16	N	052900	500	275 억		1115687	N	N	0	N	00	N
120	20240809	100508	57	100.00	KOSDAQ		화학	N	N	N	N		N	996	39	2	4.08	114142784	115161	214.38	956	1008	956	1244	670	957	991.16	2.02	0	22822	996	976	955	935	914	966	925	276	287	500	660	1	1	55107517	549	12.45	0.46	12	0.21	80.00	2165.00	1700	20240402	-41.41	888	20240805	12.16	1700	-41.41	20240402	888	12.16	20240805	1700	-41.41	20240402	888	12.16	20240805	3.16	N	052900	500	275 억		1115687	N	N	0	N	00	N
121	20240809	090501	57	100.00	KOSDAQ		화학	N	N	N	N		N	974	17	2	1.78	5123698	5355	9.97	956	974	956	1244	670	957	956.81	2.02	0	246	996	976	955	935	914	966	925	276	287	500	660	1	1	55107517	537	12.18	0.45	12	0.01	80.00	2165.00	1700	20240402	-42.71	888	20240805	9.68	1700	-42.71	20240402	888	9.68	20240805	1700	-42.71	20240402	888	9.68	20240805	3.16	N	052900	500	275 억		1115687	N	N	0	N	00	N
122	20240808	160456	57	100.00	KOSDAQ		화학	N	N	N	N		N	957	-8	5	-0.83	51063723	53618	37.64	959	975	934	1254	676	965	952.36	2.06	0	-17494	1000	982	953	935	906	991	944	276	289	500	670	1	1	55107517	527	11.96	0.44	12	0.10	80.00	2165.00	1700	20240402	-43.71	888	20240805	7.77	1700	-43.71	20240402	888	7.77	20240805	1700	-43.71	20240402	888	7.77	20240805	3.35	N	052900	500	275 억		1133267	N	N	0	N	00	N
123	20240808	150500	57	100.00	KOSDAQ		화학	N	N	N	N		N	962	-3	5	-0.31	44384248	46644	32.75	959	975	934	1254	676	965	951.55	2.06	0	-15625	1000	982	953	935	906	991	944	276	289	500	670	1	1	55107517	530	12.03	0.44	12	0.08	80.00	2165.00	1700	20240402	-43.41	888	20240805	8.33	1700	-43.41	20240402	888	8.33	20240805	1700	-43.41	20240402	888	8.33	20240805	3.35	N	052900	500	275 억		1133267	N	N	0	N	00	N
124	20240808	140502	57	100.00	KOSDAQ		화학	N	N	N	N		N	963	-2	5	-0.21	42447528	44633	31.33	959	975	934	1254	676	965	951.03	2.06	0	-15208	1000	982	953	935	906	991	944	276	289	500	670	1	1	55107517	531	12.04	0.44	12	0.08	80.00	2165.00	1700	20240402	-43.35	888	20240805	8.45	1700	-43.35	20240402	888	8.45	20240805	1700	-43.35	20240402	888	8.45	20240805	3.35	N	052900	500	275 억		1133267	N	N	0	N	00	N
125	20240808	130503	57	100.00	KOSDAQ		화학	N	N	N	N		N	960	-5	5	-0.52	41799493	43961	30.86	959	975	934	1254	676	965	950.83	2.06	0	-15028	1000	982	953	935	906	991	944	276	289	500	670	1	1	55107517	529	12.00	0.44	12	0.08	80.00	2165.00	1700	20240402	-43.53	888	20240805	8.11	1700	-43.53	20240402	888	8.11	20240805	1700	-43.53	20240402	888	8.11	20240805	3.35	N	052900	500	275 억		1133267	N	N	0	N	00	N
126	20240808	120507	57	100.00	KOSDAQ		화학	N	N	N	N		N	955	-10	5	-1.04	37339739	39304	27.59	959	975	934	1254	676	965	950.02	2.06	0	-15199	1000	982	953	935	906	991	944	276	289	500	670	1	1	55107517	526	11.94	0.44	12	0.07	80.00	2165.00	1700	20240402	-43.82	888	20240805	7.55	1700	-43.82	20240402	888	7.55	20240805	1700	-43.82	20240402	888	7.55	20240805	3.35	N	052900	500	275 억		1133267	N	N	0	N	00	N
127	20240808	110503	57	100.00	KOSDAQ		화학	N	N	N	N		N	952	-13	5	-1.35	34997229	36853	25.87	959	975	934	1254	676	965	949.64	2.06	0	-14351	1000	982	953	935	906	991	944	276	289	500	670	1	1	55107517	525	11.90	0.44	12	0.07	80.00	2165.00	1700	20240402	-44.00	888	20240805	7.21	1700	-44.00	20240402	888	7.21	20240805	1700	-44.00	20240402	888	7.21	20240805	3.35	N	052900	500	275 억		1133267	N	N	0	N	00	N
128	20240808	100459	57	100.00	KOSDAQ		화학	N	N	N	N		N	945	-20	5	-2.07	27605352	29056	20.40	959	975	934	1254	676	965	950.07	2.06	0	-12409	1000	982	953	935	906	991	944	276	289	500	670	1	1	55107517	521	11.81	0.44	12	0.05	80.00	2165.00	1700	20240402	-44.41	888	20240805	6.42	1700	-44.41	20240402	888	6.42	20240805	1700	-44.41	20240402	888	6.42	20240805	3.35	N	052900	500	275 억		1133267	N	N	0	N	00	N
129	20240808	090457	57	100.00	KOSDAQ		화학	N	N	N	N		N	959	-6	5	-0.62	3542736	3696	2.59	959	959	955	1254	676	965	958.53	2.06	0	69	1000	982	953	935	906	991	944	276	289	500	670	1	1	55107517	528	11.99	0.44	12	0.01	80.00	2165.00	1700	20240402	-43.59	888	20240805	8.00	1700	-43.59	20240402	888	8.00	20240805	1700	-43.59	20240402	888	8.00	20240805	3.35	N	052900	500	275 억		1133267	N	N	0	N	00	N
130	20240807	160450	57	100.00	KOSDAQ		화학	N	N	N	N		N	965	35	2	3.76	134379644	141046	40.50	928	971	924	1209	651	930	952.74	2.04	0	5844	982	956	928	902	874	969	915	276	279	500	650	1	1	55107517	532	12.06	0.45	12	0.26	80.00	2165.00	1700	20240402	-43.24	888	20240805	8.67	1700	-43.24	20240402	888	8.67	20240805	1700	-43.24	20240402	888	8.67	20240805	3.49	N	052900	500	275 억		1125266	N	N	0	N	00	N
131	20240807	150458	57	100.00	KOSDAQ		화학	N	N	N	N		N	961	31	2	3.33	130070177	136569	39.22	928	971	924	1209	651	930	952.41	2.04	0	7355	982	956	928	902	874	969	915	276	279	500	650	1	1	55107517	530	12.01	0.44	12	0.25	80.00	2165.00	1700	20240402	-43.47	888	20240805	8.22	1700	-43.47	20240402	888	8.22	20240805	1700	-43.47	20240402	888	8.22	20240805	3.49	N	052900	500	275 억		1125266	N	N	0	N	00	N
132	20240807	140501	57	100.00	KOSDAQ		화학	N	N	N	N		N	965	35	2	3.76	110892141	116652	33.50	928	971	924	1209	651	930	950.62	2.04	0	9647	982	956	928	902	874	969	915	276	279	500	650	1	1	55107517	532	12.06	0.45	12	0.21	80.00	2165.00	1700	20240402	-43.24	888	20240805	8.67	1700	-43.24	20240402	888	8.67	20240805	1700	-43.24	20240402	888	8.67	20240805	3.49	N	052900	500	275 억		1125266	N	N	0	N	00	N
133	20240807	130457	57	100.00	KOSDAQ		화학	N	N	N	N		N	958	28	2	3.01	88601114	93546	26.86	928	963	924	1209	651	930	947.14	2.04	0	8661	982	956	928	902	874	969	915	276	279	500	650	1	1	55107517	528	11.97	0.44	12	0.17	80.00	2165.00	1700	20240402	-43.65	888	20240805	7.88	1700	-43.65	20240402	888	7.88	20240805	1700	-43.65	20240402	888	7.88	20240805	3.49	N	052900	500	275 억		1125266	N	N	0	N	00	N
134	20240807	120459	57	100.00	KOSDAQ		화학	N	N	N	N		N	959	29	2	3.12	83815243	88546	25.43	928	963	924	1209	651	930	946.57	2.04	0	8912	982	956	928	902	874	969	915	276	279	500	650	1	1	55107517	528	11.99	0.44	12	0.16	80.00	2165.00	1700	20240402	-43.59	888	20240805	8.00	1700	-43.59	20240402	888	8.00	20240805	1700	-43.59	20240402	888	8.00	20240805	3.49	N	052900	500	275 억		1125266	N	N	0	N	00	N
135	20240807	110458	57	100.00	KOSDAQ		화학	N	N	N	N		N	963	33	2	3.55	66923264	70915	20.36	928	963	924	1209	651	930	943.71	2.04	0	45	982	956	928	902	874	969	915	276	279	500	650	1	1	55107517	531	12.04	0.44	12	0.13	80.00	2165.00	1700	20240402	-43.35	888	20240805	8.45	1700	-43.35	20240402	888	8.45	20240805	1700	-43.35	20240402	888	8.45	20240805	3.49	N	052900	500	275 억		1125266	N	N	0	N	00	N
136	20240807	100453	57	100.00	KOSDAQ		화학	N	N	N	N		N	945	15	2	1.61	51171940	54377	15.61	928	954	924	1209	651	930	941.06	2.04	0	-2968	982	956	928	902	874	969	915	276	279	500	650	1	1	55107517	521	11.81	0.44	12	0.10	80.00	2165.00	1700	20240402	-44.41	888	20240805	6.42	1700	-44.41	20240402	888	6.42	20240805	1700	-44.41	20240402	888	6.42	20240805	3.49	N	052900	500	275 억		1125266	N	N	0	N	00	N
137	20240807	090454	57	100.00	KOSDAQ		화학	N	N	N	N		N	930	0	3	0.00	6587287	7096	2.04	928	930	924	1209	651	930	928.31	2.04	0	-1699	982	956	928	902	874	969	915	276	279	500	650	1	1	55107517	512	11.62	0.43	12	0.01	80.00	2165.00	1700	20240402	-45.29	888	20240805	4.73	1700	-45.29	20240402	888	4.73	20240805	1700	-45.29	20240402	888	4.73	20240805	3.49	N	052900	500	275 억		1125266	N	N	0	N	00	N
138	20240806	160449	57	100.00	KOSDAQ		화학	N	N	N	N		N	930	20	2	2.20	323590369	348132	82.50	900	954	900	1183	637	910	929.56	1.92	0	64568	1100	1004	946	850	792	976	822	276	273	500	630	1	1	55107517	512	11.62	0.43	12	0.63	80.00	2165.00	1700	20240402	-45.29	888	20240805	4.73	1700	-45.29	20240402	888	4.73	20240805	1700	-45.29	20240402	888	4.73	20240805	3.45	N	052900	500	275 억		1060366	N	N	0	N	00	N
139	20240806	150457	57	100.00	KOSDAQ		화학	N	N	N	N		N	932	22	2	2.42	312863172	336585	79.77	900	954	900	1183	637	910	929.58	1.92	0	65084	1100	1004	946	850	792	976	822	276	273	500	630	1	1	55107517	514	11.65	0.43	12	0.61	80.00	2165.00	1700	20240402	-45.18	888	20240805	4.95	1700	-45.18	20240402	888	4.95	20240805	1700	-45.18	20240402	888	4.95	20240805	3.45	N	052900	500	275 억		1060366	N	N	0	N	00	N
140	20240806	140454	57	100.00	KOSDAQ		화학	N	N	N	N		N	925	15	2	1.65	295776561	318110	75.39	900	954	900	1183	637	910	929.86	1.92	0	66216	1100	1004	946	850	792	976	822	276	273	500	630	1	1	55107517	510	11.56	0.43	12	0.58	80.00	2165.00	1700	20240402	-45.59	888	20240805	4.17	1700	-45.59	20240402	888	4.17	20240805	1700	-45.59	20240402	888	4.17	20240805	3.45	N	052900	500	275 억		1060366	N	N	0	N	00	N
141	20240806	130453	57	100.00	KOSDAQ		화학	N	N	N	N		N	931	21	2	2.31	257341015	276657	65.57	900	954	900	1183	637	910	930.25	1.92	0	62548	1100	1004	946	850	792	976	822	276	273	500	630	1	1	55107517	513	11.64	0.43	12	0.50	80.00	2165.00	1700	20240402	-45.24	888	20240805	4.84	1700	-45.24	20240402	888	4.84	20240805	1700	-45.24	20240402	888	4.84	20240805	3.45	N	052900	500	275 억		1060366	N	N	0	N	00	N
142	20240806	120457	57	100.00	KOSDAQ		화학	N	N	N	N		N	925	15	2	1.65	228292230	245416	58.16	900	954	900	1183	637	910	930.31	1.92	0	59747	1100	1004	946	850	792	976	822	276	273	500	630	1	1	55107517	510	11.56	0.43	12	0.45	80.00	2165.00	1700	20240402	-45.59	888	20240805	4.17	1700	-45.59	20240402	888	4.17	20240805	1700	-45.59	20240402	888	4.17	20240805	3.45	N	052900	500	275 억		1060366	N	N	0	N	00	N
143	20240806	110451	57	100.00	KOSDAQ		화학	N	N	N	N		N	924	14	2	1.54	203045883	217978	51.66	900	954	900	1183	637	910	931.60	1.92	0	55636	1100	1004	946	850	792	976	822	276	273	500	630	1	1	55107517	509	11.55	0.43	12	0.40	80.00	2165.00	1700	20240402	-45.65	888	20240805	4.05	1700	-45.65	20240402	888	4.05	20240805	1700	-45.65	20240402	888	4.05	20240805	3.45	N	052900	500	275 억		1060366	N	N	0	N	00	N
144	20240806	100449	57	100.00	KOSDAQ		화학	N	N	N	N		N	948	38	2	4.18	160512941	172112	40.79	900	954	900	1183	637	910	932.74	1.92	0	61952	1100	1004	946	850	792	976	822	276	273	500	630	1	1	55107517	522	11.85	0.44	12	0.31	80.00	2165.00	1700	20240402	-44.24	888	20240805	6.76	1700	-44.24	20240402	888	6.76	20240805	1700	-44.24	20240402	888	6.76	20240805	3.45	N	052900	500	275 억		1060366	N	N	0	N	00	N
145	20240806	090451	57	100.00	KOSDAQ		화학	N	N	N	N		N	918	8	2	0.88	32225572	35463	8.40	900	918	900	1183	637	910	908.67	1.92	0	12056	1100	1004	946	850	792	976	822	276	273	500	630	1	1	55107517	506	11.47	0.42	12	0.06	80.00	2165.00	1700	20240402	-46.00	888	20240805	3.38	1700	-46.00	20240402	888	3.38	20240805	1700	-46.00	20240402	888	3.38	20240805	3.45	N	052900	500	275 억		1060366	N	N	0	N	00	N
146	20240805	160444	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	910	-143	5	-13.58	399766791	419098	256.32	1042	1042	888	1368	738	1053	953.94	2.07	0	-79611	1106	1079	1058	1031	1010	1069	1021	276	315	500	730	1	1	55107517	501	11.38	0.42	12	0.76	80.00	2165.00	1700	20240402	-46.47	888	20240805	2.48	1700	-46.47	20240402	888	2.48	20240805	1700	-46.47	20240402	888	2.48	20240805	3.48	N	052900	500	275 억		1140003	N	N	0	N	00	N
147	20240805	150451	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	915	-138	5	-13.11	370124539	386341	236.29	1042	1042	888	1368	738	1053	958.03	2.07	0	-87106	1106	1079	1058	1031	1010	1069	1021	276	315	500	730	1	1	55107517	504	11.44	0.42	12	0.70	80.00	2165.00	1700	20240402	-46.18	888	20240805	3.04	1700	-46.18	20240402	888	3.04	20240805	1700	-46.18	20240402	888	3.04	20240805	3.48	N	052900	500	275 억		1140003	N	N	0	N	00	N
148	20240805	140453	58	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	939	-114	5	-10.83	281699743	288842	176.66	1042	1042	935	1368	738	1053	975.27	2.07	0	-80670	1106	1079	1058	1031	1010	1069	1021	276	315	500	730	1	1	55107517	517	11.74	0.43	12	0.52	80.00	2165.00	1700	20240402	-44.76	935	20240805	0.43	1700	-44.76	20240402	935	0.43	20240805	1700	-44.76	20240402	935	0.43	20240805	3.48	N	052900	500	275 억		1140003	N	N	0	N	00	N
149	20240805	130450	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	957	-96	5	-9.12	207431563	210342	128.64	1042	1042	953	1368	738	1053	986.16	2.07	0	-65239	1106	1079	1058	1031	1010	1069	1021	276	315	500	730	1	1	55107517	527	11.96	0.44	12	0.38	80.00	2165.00	1700	20240402	-43.71	953	20240805	0.42	1700	-43.71	20240402	953	0.42	20240805	1700	-43.71	20240402	953	0.42	20240805	3.48	N	052900	500	275 억		1140003	N	N	0	N	00	N
150	20240805	120447	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	965	-88	5	-8.36	178040865	179668	109.88	1042	1042	962	1368	738	1053	990.94	2.07	0	-49960	1106	1079	1058	1031	1010	1069	1021	276	315	500	730	1	1	55107517	532	12.06	0.45	12	0.33	80.00	2165.00	1700	20240402	-43.24	962	20240805	0.31	1700	-43.24	20240402	962	0.31	20240805	1700	-43.24	20240402	962	0.31	20240805	3.48	N	052900	500	275 억		1140003	N	N	0	N	00	N
151	20240805	110451	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	974	-79	5	-7.50	150251022	150988	92.34	1042	1042	963	1368	738	1053	995.12	2.07	0	-39334	1106	1079	1058	1031	1010	1069	1021	276	315	500	730	1	1	55107517	537	12.18	0.45	12	0.27	80.00	2165.00	1700	20240402	-42.71	963	20240805	1.14	1700	-42.71	20240402	963	1.14	20240805	1700	-42.71	20240402	963	1.14	20240805	3.48	N	052900	500	275 억		1140003	N	N	0	N	00	N
152	20240805	100447	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	1003	-50	5	-4.75	75336868	74719	45.70	1042	1042	997	1368	738	1053	1008.27	2.07	0	-28906	1106	1079	1058	1031	1010	1069	1021	276	315	500	730	1	1	55107517	553	12.54	0.46	12	0.14	80.00	2165.00	1700	20240402	-41.00	997	20240805	0.60	1700	-41.00	20240402	997	0.60	20240805	1700	-41.00	20240402	997	0.60	20240805	3.48	N	052900	500	275 억		1140003	N	N	0	N	00	N
153	20240805	090445	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	1030	-23	5	-2.18	7260823	7053	4.31	1042	1042	1010	1368	738	1053	1029.47	2.07	0	1099	1106	1079	1058	1031	1010	1069	1021	276	315	500	730	1	1	55107517	568	12.88	0.48	12	0.01	80.00	2165.00	1700	20240402	-39.41	1010	20240805	1.98	1700	-39.41	20240402	1010	1.98	20240805	1700	-39.41	20240402	1010	1.98	20240805	3.48	N	052900	500	275 억		1140003	N	N	0	N	00	N
154	20240802	160440	57	100.00	KOSDAQ		화학	N	N	N	N		N	1053	-33	5	-3.04	171580298	163456	247.17	1085	1085	1037	1411	761	1086	1049.70	2.17	0	-54955	1112	1098	1085	1071	1058	1106	1079	276	325	500	760	1	1	55107517	580	13.16	0.49	12	0.30	80.00	2165.00	1700	20240402	-38.06	1033	20231031	1.94	1700	-38.06	20240402	1037	1.54	20240802	1700	-38.06	20240402	1033	1.94	20231031	3.54	N	052900	500	275 억		1194794	N	N	0	N	00	N
155	20240802	150439	57	100.00	KOSDAQ		화학	N	N	N	N		N	1046	-40	5	-3.68	158615122	151047	228.40	1085	1085	1037	1411	761	1086	1050.10	2.17	0	-53167	1112	1098	1085	1071	1058	1106	1079	276	325	500	760	1	1	55107517	576	13.07	0.48	12	0.27	80.00	2165.00	1700	20240402	-38.47	1033	20231031	1.26	1700	-38.47	20240402	1037	0.87	20240802	1700	-38.47	20240402	1033	1.26	20231031	3.54	N	052900	500	275 억		1194794	N	N	0	N	00	N
156	20240802	140443	57	100.00	KOSDAQ		화학	N	N	N	N		N	1046	-40	5	-3.68	93029791	88031	133.11	1085	1085	1046	1411	761	1086	1056.78	2.17	0	-43802	1112	1098	1085	1071	1058	1106	1079	276	325	500	760	1	1	55107517	576	13.07	0.48	12	0.16	80.00	2165.00	1700	20240402	-38.47	1033	20231031	1.26	1700	-38.47	20240402	1037	0.87	20240726	1700	-38.47	20240402	1033	1.26	20231031	3.54	N	052900	500	275 억		1194794	N	N	0	N	00	N
157	20240802	130441	57	100.00	KOSDAQ		화학	N	N	N	N		N	1047	-39	5	-3.59	88325097	83539	126.32	1085	1085	1047	1411	761	1086	1057.29	2.17	0	-39430	1112	1098	1085	1071	1058	1106	1079	276	325	500	760	1	1	55107517	577	13.09	0.48	12	0.15	80.00	2165.00	1700	20240402	-38.41	1033	20231031	1.36	1700	-38.41	20240402	1037	0.96	20240726	1700	-38.41	20240402	1033	1.36	20231031	3.54	N	052900	500	275 억		1194794	N	N	0	N	00	N
158	20240802	120442	57	100.00	KOSDAQ		화학	N	N	N	N		N	1050	-36	5	-3.31	73173972	69096	104.48	1085	1085	1050	1411	761	1086	1059.02	2.17	0	-33900	1112	1098	1085	1071	1058	1106	1079	276	325	500	760	1	1	55107517	579	13.12	0.48	12	0.13	80.00	2165.00	1700	20240402	-38.24	1033	20231031	1.65	1700	-38.24	20240402	1037	1.25	20240726	1700	-38.24	20240402	1033	1.65	20231031	3.54	N	052900	500	275 억		1194794	N	N	0	N	00	N
159	20240802	110442	57	100.00	KOSDAQ		화학	N	N	N	N		N	1057	-29	5	-2.67	46100623	43364	65.57	1085	1085	1056	1411	761	1086	1063.11	2.17	0	-18132	1112	1098	1085	1071	1058	1106	1079	276	325	500	760	1	1	55107517	582	13.21	0.49	12	0.08	80.00	2165.00	1700	20240402	-37.82	1033	20231031	2.32	1700	-37.82	20240402	1037	1.93	20240726	1700	-37.82	20240402	1033	2.32	20231031	3.54	N	052900	500	275 억		1194794	N	N	0	N	00	N
160	20240802	100439	57	100.00	KOSDAQ		화학	N	N	N	N		N	1062	-24	5	-2.21	25880649	24269	36.70	1085	1085	1059	1411	761	1086	1066.41	2.17	0	-9484	1112	1098	1085	1071	1058	1106	1079	276	325	500	760	1	1	55107517	585	13.28	0.49	12	0.04	80.00	2165.00	1700	20240402	-37.53	1033	20231031	2.81	1700	-37.53	20240402	1037	2.41	20240726	1700	-37.53	20240402	1033	2.81	20231031	3.54	N	052900	500	275 억		1194794	N	N	0	N	00	N
161	20240802	090444	57	100.00	KOSDAQ		화학	N	N	N	N		N	1074	-12	5	-1.10	1902661	1761	2.66	1085	1085	1074	1411	761	1086	1080.44	2.17	0	-1220	1112	1098	1085	1071	1058	1106	1079	276	325	500	760	1	1	55107517	592	13.43	0.50	12	0.00	80.00	2165.00	1700	20240402	-36.82	1033	20231031	3.97	1700	-36.82	20240402	1037	3.57	20240726	1700	-36.82	20240402	1033	3.97	20231031	3.54	N	052900	500	275 억		1194794	N	N	0	N	00	N
162	20240801	160438	57	100.00	KOSDAQ		화학	N	N	N	N		N	1086	3	2	0.28	69975303	64513	37.88	1080	1099	1072	1407	759	1083	1084.67	2.21	0	-21677	1115	1098	1070	1053	1025	1107	1062	276	324	500	750	1	1	55107517	598	13.57	0.50	12	0.12	80.00	2165.00	1700	20240402	-36.12	1033	20231031	5.13	1700	-36.12	20240402	1037	4.73	20240726	1700	-36.12	20240402	1033	5.13	20231031	3.54	N	052900	500	275 억		1216016	N	N	0	N	00	N
163	20240801	150451	57	100.00	KOSDAQ		화학	N	N	N	N		N	1084	1	2	0.09	64894399	59833	35.14	1080	1099	1072	1407	759	1083	1084.59	2.21	0	-19724	1115	1098	1070	1053	1025	1107	1062	276	324	500	750	1	1	55107517	597	13.55	0.50	12	0.11	80.00	2165.00	1700	20240402	-36.24	1033	20231031	4.94	1700	-36.24	20240402	1037	4.53	20240726	1700	-36.24	20240402	1033	4.94	20231031	3.54	N	052900	500	275 억		1216016	N	N	0	N	00	N
164	20240801	140447	57	100.00	KOSDAQ		화학	N	N	N	N		N	1094	11	2	1.02	55426749	51157	30.04	1080	1095	1072	1407	759	1083	1083.46	2.21	0	-17475	1115	1098	1070	1053	1025	1107	1062	276	324	500	750	1	1	55107517	603	13.68	0.51	12	0.09	80.00	2165.00	1700	20240402	-35.65	1033	20231031	5.91	1700	-35.65	20240402	1037	5.50	20240726	1700	-35.65	20240402	1033	5.91	20231031	3.54	N	052900	500	275 억		1216016	N	N	0	N	00	N
165	20240801	130440	57	100.00	KOSDAQ		화학	N	N	N	N		N	1088	5	2	0.46	45190322	41738	24.51	1080	1091	1072	1407	759	1083	1082.71	2.21	0	-15958	1115	1098	1070	1053	1025	1107	1062	276	324	500	750	1	1	55107517	600	13.60	0.50	12	0.08	80.00	2165.00	1700	20240402	-36.00	1033	20231031	5.32	1700	-36.00	20240402	1037	4.92	20240726	1700	-36.00	20240402	1033	5.32	20231031	3.54	N	052900	500	275 억		1216016	N	N	0	N	00	N
166	20240801	120443	57	100.00	KOSDAQ		화학	N	N	N	N		N	1086	3	2	0.28	42027412	38818	22.79	1080	1091	1072	1407	759	1083	1082.68	2.21	0	-15657	1115	1098	1070	1053	1025	1107	1062	276	324	500	750	1	1	55107517	598	13.57	0.50	12	0.07	80.00	2165.00	1700	20240402	-36.12	1033	20231031	5.13	1700	-36.12	20240402	1037	4.73	20240726	1700	-36.12	20240402	1033	5.13	20231031	3.54	N	052900	500	275 억		1216016	N	N	0	N	00	N
167	20240801	110444	57	100.00	KOSDAQ		화학	N	N	N	N		N	1081	-2	5	-0.18	30556354	28227	16.58	1080	1091	1072	1407	759	1083	1082.52	2.21	0	-6540	1115	1098	1070	1053	1025	1107	1062	276	324	500	750	1	1	55107517	596	13.51	0.50	12	0.05	80.00	2165.00	1700	20240402	-36.41	1033	20231031	4.65	1700	-36.41	20240402	1037	4.24	20240726	1700	-36.41	20240402	1033	4.65	20231031	3.54	N	052900	500	275 억		1216016	N	N	0	N	00	N
168	20240801	100441	57	100.00	KOSDAQ		화학	N	N	N	N		N	1084	1	2	0.09	21749670	20047	11.77	1080	1091	1077	1407	759	1083	1084.93	2.21	0	-4689	1115	1098	1070	1053	1025	1107	1062	276	324	500	750	1	1	55107517	597	13.55	0.50	12	0.04	80.00	2165.00	1700	20240402	-36.24	1033	20231031	4.94	1700	-36.24	20240402	1037	4.53	20240726	1700	-36.24	20240402	1033	4.94	20231031	3.54	N	052900	500	275 억		1216016	N	N	0	N	00	N
169	20240801	090433	57	100.00	KOSDAQ		화학	N	N	N	N		N	1083	0	3	0.00	2948151	2732	1.60	1080	1083	1077	1407	759	1083	1079.10	2.21	0	569	1115	1098	1070	1053	1025	1107	1062	276	324	500	750	1	1	55107517	597	13.54	0.50	12	0.00	80.00	2165.00	1700	20240402	-36.29	1033	20231031	4.84	1700	-36.29	20240402	1037	4.44	20240726	1700	-36.29	20240402	1033	4.84	20231031	3.54	N	052900	500	275 억		1216016	N	N	0	N	00	N