KissMeData/097870/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	160736	57	100.00	KOSDAQ		화학	N	N	N	N		N	6790	100	2	1.49	104813700	15545	62.81	6660	6800	6660	8690	4690	6690	6742.58	0.71	0	7400	6810	6750	6710	6650	6610	6780	6680	42	2000	500	5080	10	1	8490000	576	45.57	0.76	06	0.18	149.00	8882.00	9880	20230908	-31.28	5600	20240805	21.25	8640	-21.41	20240627	5600	21.25	20240805	9880	-31.28	20230908	5600	21.25	20240805	2.38	N	097870	500	42 억		59915	N	N	0	N	00	N
3	20240830	150741	57	100.00	KOSDAQ		화학	N	N	N	N		N	6780	90	2	1.35	99157610	14711	59.44	6660	6800	6660	8690	4690	6690	6740.37	0.71	0	6728	6810	6750	6710	6650	6610	6780	6680	42	2000	500	5080	10	1	8490000	576	45.50	0.76	06	0.17	149.00	8882.00	9880	20230908	-31.38	5600	20240805	21.07	8640	-21.53	20240627	5600	21.07	20240805	9880	-31.38	20230908	5600	21.07	20240805	2.38	N	097870	500	42 억		59915	N	N	0	N	00	N
4	20240830	140741	57	100.00	KOSDAQ		화학	N	N	N	N		N	6750	60	2	0.90	44578300	6635	26.81	6660	6760	6660	8690	4690	6690	6718.66	0.71	0	-326	6810	6750	6710	6650	6610	6780	6680	42	2000	500	5080	10	1	8490000	573	45.30	0.76	06	0.08	149.00	8882.00	9880	20230908	-31.68	5600	20240805	20.54	8640	-21.88	20240627	5600	20.54	20240805	9880	-31.68	20230908	5600	20.54	20240805	2.38	N	097870	500	42 억		59915	N	N	0	N	00	N
5	20240830	130736	57	100.00	KOSDAQ		화학	N	N	N	N		N	6720	30	2	0.45	42815220	6373	25.75	6660	6760	6660	8690	4690	6690	6718.22	0.71	0	-274	6810	6750	6710	6650	6610	6780	6680	42	2000	500	5080	10	1	8490000	571	45.10	0.76	06	0.08	149.00	8882.00	9880	20230908	-31.98	5600	20240805	20.00	8640	-22.22	20240627	5600	20.00	20240805	9880	-31.98	20230908	5600	20.00	20240805	2.38	N	097870	500	42 억		59915	N	N	0	N	00	N
6	20240830	120740	57	100.00	KOSDAQ		화학	N	N	N	N		N	6730	40	2	0.60	34297770	5107	20.64	6660	6760	6660	8690	4690	6690	6715.84	0.71	0	-155	6810	6750	6710	6650	6610	6780	6680	42	2000	500	5080	10	1	8490000	571	45.17	0.76	06	0.06	149.00	8882.00	9880	20230908	-31.88	5600	20240805	20.18	8640	-22.11	20240627	5600	20.18	20240805	9880	-31.88	20230908	5600	20.18	20240805	2.38	N	097870	500	42 억		59915	N	N	0	N	00	N
7	20240830	110747	57	100.00	KOSDAQ		화학	N	N	N	N		N	6730	40	2	0.60	22754370	3389	13.69	6660	6760	6660	8690	4690	6690	6714.18	0.71	0	-16	6810	6750	6710	6650	6610	6780	6680	42	2000	500	5080	10	1	8490000	571	45.17	0.76	06	0.04	149.00	8882.00	9880	20230908	-31.88	5600	20240805	20.18	8640	-22.11	20240627	5600	20.18	20240805	9880	-31.88	20230908	5600	20.18	20240805	2.38	N	097870	500	42 억		59915	N	N	0	N	00	N
8	20240830	100743	57	100.00	KOSDAQ		화학	N	N	N	N		N	6730	40	2	0.60	10686750	1591	6.43	6660	6760	6660	8690	4690	6690	6717.00	0.71	0	366	6810	6750	6710	6650	6610	6780	6680	42	2000	500	5080	10	1	8490000	571	45.17	0.76	06	0.02	149.00	8882.00	9880	20230908	-31.88	5600	20240805	20.18	8640	-22.11	20240627	5600	20.18	20240805	9880	-31.88	20230908	5600	20.18	20240805	2.38	N	097870	500	42 억		59915	N	N	0	N	00	N
9	20240830	090745	57	100.00	KOSDAQ		화학	N	N	N	N		N	6720	30	2	0.45	80040	12	0.05	6660	6720	6660	8690	4690	6690	6670.00	0.71	0	0	6810	6750	6710	6650	6610	6780	6680	42	2000	500	5080	10	1	8490000	571	45.10	0.76	06	0.00	149.00	8882.00	9880	20230908	-31.98	5600	20240805	20.00	8640	-22.22	20240627	5600	20.00	20240805	9880	-31.98	20230908	5600	20.00	20240805	2.38	N	097870	500	42 억		59915	N	N	0	N	00	N
10	20240829	160745	57	100.00	KOSDAQ		화학	N	N	N	N		N	6690	-60	5	-0.89	165990360	24746	172.93	6670	6770	6670	8770	4730	6750	6707.77	0.75	0	-3399	6856	6802	6776	6722	6696	6790	6710	42	2020	500	5130	10	1	8490000	568	44.90	0.75	06	0.29	149.00	8882.00	9880	20230908	-32.29	5600	20240805	19.46	8640	-22.57	20240627	5600	19.46	20240805	9880	-32.29	20230908	5600	19.46	20240805	2.39	N	097870	500	42 억		63314	N	N	0	N	00	N
11	20240829	150752	57	100.00	KOSDAQ		화학	N	N	N	N		N	6690	-60	5	-0.89	161676500	24101	168.42	6670	6770	6670	8770	4730	6750	6708.29	0.75	0	-3089	6856	6802	6776	6722	6696	6790	6710	42	2020	500	5130	10	1	8490000	568	44.90	0.75	06	0.28	149.00	8882.00	9880	20230908	-32.29	5600	20240805	19.46	8640	-22.57	20240627	5600	19.46	20240805	9880	-32.29	20230908	5600	19.46	20240805	2.39	N	097870	500	42 억		63314	N	N	0	N	00	N
12	20240829	140754	57	100.00	KOSDAQ		화학	N	N	N	N		N	6750	0	3	0.00	159656200	23800	166.32	6670	6770	6670	8770	4730	6750	6708.24	0.75	0	-2983	6856	6802	6776	6722	6696	6790	6710	42	2020	500	5130	10	1	8490000	573	45.30	0.76	06	0.28	149.00	8882.00	9880	20230908	-31.68	5600	20240805	20.54	8640	-21.88	20240627	5600	20.54	20240805	9880	-31.68	20230908	5600	20.54	20240805	2.39	N	097870	500	42 억		63314	N	N	0	N	00	N
13	20240829	130754	57	100.00	KOSDAQ		화학	N	N	N	N		N	6770	20	2	0.30	144222410	21515	150.35	6670	6770	6670	8770	4730	6750	6703.34	0.75	0	-703	6856	6802	6776	6722	6696	6790	6710	42	2020	500	5130	10	1	8490000	575	45.44	0.76	06	0.25	149.00	8882.00	9880	20230908	-31.48	5600	20240805	20.89	8640	-21.64	20240627	5600	20.89	20240805	9880	-31.48	20230908	5600	20.89	20240805	2.39	N	097870	500	42 억		63314	N	N	0	N	00	N
14	20240829	120752	57	100.00	KOSDAQ		화학	N	N	N	N		N	6710	-40	5	-0.59	60740650	9077	63.43	6670	6720	6670	8770	4730	6750	6691.71	0.75	0	-1708	6856	6802	6776	6722	6696	6790	6710	42	2020	500	5130	10	1	8490000	570	45.03	0.76	06	0.11	149.00	8882.00	9880	20230908	-32.09	5600	20240805	19.82	8640	-22.34	20240627	5600	19.82	20240805	9880	-32.09	20230908	5600	19.82	20240805	2.39	N	097870	500	42 억		63314	N	N	0	N	00	N
15	20240829	110753	57	100.00	KOSDAQ		화학	N	N	N	N		N	6700	-50	5	-0.74	32820350	4907	34.29	6670	6720	6670	8770	4730	6750	6688.48	0.75	0	-208	6856	6802	6776	6722	6696	6790	6710	42	2020	500	5130	10	1	8490000	569	44.97	0.75	06	0.06	149.00	8882.00	9880	20230908	-32.19	5600	20240805	19.64	8640	-22.45	20240627	5600	19.64	20240805	9880	-32.19	20230908	5600	19.64	20240805	2.39	N	097870	500	42 억		63314	N	N	0	N	00	N
16	20240829	100748	57	100.00	KOSDAQ		화학	N	N	N	N		N	6700	-50	5	-0.74	25321640	3788	26.47	6670	6720	6670	8770	4730	6750	6684.70	0.75	0	64	6856	6802	6776	6722	6696	6790	6710	42	2020	500	5130	10	1	8490000	569	44.97	0.75	06	0.04	149.00	8882.00	9880	20230908	-32.19	5600	20240805	19.64	8640	-22.45	20240627	5600	19.64	20240805	9880	-32.19	20230908	5600	19.64	20240805	2.39	N	097870	500	42 억		63314	N	N	0	N	00	N
17	20240829	090752	57	100.00	KOSDAQ		화학	N	N	N	N		N	6710	-40	5	-0.59	2241950	336	2.35	6670	6720	6670	8770	4730	6750	6672.47	0.75	0	202	6856	6802	6776	6722	6696	6790	6710	42	2020	500	5130	10	1	8490000	570	45.03	0.76	06	0.00	149.00	8882.00	9880	20230908	-32.09	5600	20240805	19.82	8640	-22.34	20240627	5600	19.82	20240805	9880	-32.09	20230908	5600	19.82	20240805	2.39	N	097870	500	42 억		63314	N	N	0	N	00	N
18	20240828	160728	57	100.00	KOSDAQ		화학	N	N	N	N		N	6750	-30	5	-0.44	97048220	14310	78.74	6760	6830	6750	8810	4750	6780	6781.85	0.78	0	-3094	6873	6826	6733	6686	6593	6850	6710	42	2030	500	5150	10	1	8490000	573	45.30	0.76	06	0.17	149.00	8882.00	9880	20230908	-31.68	5600	20240805	20.54	8640	-21.88	20240627	5600	20.54	20240805	9880	-31.68	20230908	5600	20.54	20240805	2.59	N	097870	500	42 억		66370	N	N	0	N	00	N
19	20240828	150732	57	100.00	KOSDAQ		화학	N	N	N	N		N	6750	-30	5	-0.44	93524650	13788	75.87	6760	6830	6750	8810	4750	6780	6783.05	0.78	0	-3054	6873	6826	6733	6686	6593	6850	6710	42	2030	500	5150	10	1	8490000	573	45.30	0.76	06	0.16	149.00	8882.00	9880	20230908	-31.68	5600	20240805	20.54	8640	-21.88	20240627	5600	20.54	20240805	9880	-31.68	20230908	5600	20.54	20240805	2.59	N	097870	500	42 억		66370	N	N	0	N	00	N
20	20240828	140735	57	100.00	KOSDAQ		화학	N	N	N	N		N	6760	-20	5	-0.29	71936780	10593	58.29	6760	6830	6760	8810	4750	6780	6790.97	0.78	0	-2843	6873	6826	6733	6686	6593	6850	6710	42	2030	500	5150	10	1	8490000	574	45.37	0.76	06	0.12	149.00	8882.00	9880	20230908	-31.58	5600	20240805	20.71	8640	-21.76	20240627	5600	20.71	20240805	9880	-31.58	20230908	5600	20.71	20240805	2.59	N	097870	500	42 억		66370	N	N	0	N	00	N
21	20240828	130731	57	100.00	KOSDAQ		화학	N	N	N	N		N	6760	-20	5	-0.29	71754070	10566	58.14	6760	6830	6760	8810	4750	6780	6791.03	0.78	0	-2843	6873	6826	6733	6686	6593	6850	6710	42	2030	500	5150	10	1	8490000	574	45.37	0.76	06	0.12	149.00	8882.00	9880	20230908	-31.58	5600	20240805	20.71	8640	-21.76	20240627	5600	20.71	20240805	9880	-31.58	20230908	5600	20.71	20240805	2.59	N	097870	500	42 억		66370	N	N	0	N	00	N
22	20240828	120730	57	100.00	KOSDAQ		화학	N	N	N	N		N	6770	-10	5	-0.15	66590820	9803	53.94	6760	6830	6760	8810	4750	6780	6792.90	0.78	0	-2760	6873	6826	6733	6686	6593	6850	6710	42	2030	500	5150	10	1	8490000	575	45.44	0.76	06	0.12	149.00	8882.00	9880	20230908	-31.48	5600	20240805	20.89	8640	-21.64	20240627	5600	20.89	20240805	9880	-31.48	20230908	5600	20.89	20240805	2.59	N	097870	500	42 억		66370	N	N	0	N	00	N
23	20240828	110730	57	100.00	KOSDAQ		화학	N	N	N	N		N	6780	0	3	0.00	47602320	7001	38.52	6760	6830	6760	8810	4750	6780	6799.36	0.78	0	-2734	6873	6826	6733	6686	6593	6850	6710	42	2030	500	5150	10	1	8490000	576	45.50	0.76	06	0.08	149.00	8882.00	9880	20230908	-31.38	5600	20240805	21.07	8640	-21.53	20240627	5600	21.07	20240805	9880	-31.38	20230908	5600	21.07	20240805	2.59	N	097870	500	42 억		66370	N	N	0	N	00	N
24	20240828	100757	57	100.00	KOSDAQ		화학	N	N	N	N		N	6790	10	2	0.15	20229770	2976	16.38	6760	6830	6760	8810	4750	6780	6797.64	0.78	0	-323	6873	6826	6733	6686	6593	6850	6710	42	2030	500	5150	10	1	8490000	576	45.57	0.76	06	0.04	149.00	8882.00	9880	20230908	-31.28	5600	20240805	21.25	8640	-21.41	20240627	5600	21.25	20240805	9880	-31.28	20230908	5600	21.25	20240805	2.59	N	097870	500	42 억		66370	N	N	0	N	00	N
25	20240828	090742	57	100.00	KOSDAQ		화학	N	N	N	N		N	6830	50	2	0.74	2593430	381	2.10	6760	6830	6760	8810	4750	6780	6806.90	0.78	0	339	6873	6826	6733	6686	6593	6850	6710	42	2030	500	5150	10	1	8490000	580	45.84	0.77	06	0.00	149.00	8882.00	9880	20230908	-30.87	5600	20240805	21.96	8640	-20.95	20240627	5600	21.96	20240805	9880	-30.87	20230908	5600	21.96	20240805	2.59	N	097870	500	42 억		66370	N	N	0	N	00	N
26	20240827	160727	57	100.00	KOSDAQ		화학	N	N	N	N		N	6780	70	2	1.04	122050090	18171	64.93	6700	6780	6640	8720	4700	6710	6716.75	0.73	0	4259	6950	6830	6740	6620	6530	6785	6575	42	2010	500	5090	10	1	8490000	576	45.50	0.76	06	0.21	149.00	8882.00	9880	20230908	-31.38	5600	20240805	21.07	8640	-21.53	20240627	5600	21.07	20240805	9880	-31.38	20230908	5600	21.07	20240805	2.60	N	097870	500	42 억		62110	N	N	0	N	00	N
27	20240827	150731	57	100.00	KOSDAQ		화학	N	N	N	N		N	6740	30	2	0.45	119026420	17723	63.33	6700	6770	6640	8720	4700	6710	6715.93	0.73	0	4228	6950	6830	6740	6620	6530	6785	6575	42	2010	500	5090	10	1	8490000	572	45.23	0.76	06	0.21	149.00	8882.00	9880	20230908	-31.78	5600	20240805	20.36	8640	-21.99	20240627	5600	20.36	20240805	9880	-31.78	20230908	5600	20.36	20240805	2.60	N	097870	500	42 억		62110	N	N	0	N	00	N
28	20240827	140733	57	100.00	KOSDAQ		화학	N	N	N	N		N	6720	10	2	0.15	117260840	17461	62.39	6700	6770	6640	8720	4700	6710	6715.59	0.73	0	4391	6950	6830	6740	6620	6530	6785	6575	42	2010	500	5090	10	1	8490000	571	45.10	0.76	06	0.21	149.00	8882.00	9880	20230908	-31.98	5600	20240805	20.00	8640	-22.22	20240627	5600	20.00	20240805	9880	-31.98	20230908	5600	20.00	20240805	2.60	N	097870	500	42 억		62110	N	N	0	N	00	N
29	20240827	130735	57	100.00	KOSDAQ		화학	N	N	N	N		N	6740	30	2	0.45	34367880	5131	18.33	6700	6750	6640	8720	4700	6710	6698.09	0.73	0	-7	6950	6830	6740	6620	6530	6785	6575	42	2010	500	5090	10	1	8490000	572	45.23	0.76	06	0.06	149.00	8882.00	9880	20230908	-31.78	5600	20240805	20.36	8640	-21.99	20240627	5600	20.36	20240805	9880	-31.78	20230908	5600	20.36	20240805	2.60	N	097870	500	42 억		62110	N	N	0	N	00	N
30	20240827	120738	57	100.00	KOSDAQ		화학	N	N	N	N		N	6740	30	2	0.45	28841080	4311	15.40	6700	6750	6640	8720	4700	6710	6690.11	0.73	0	-7	6950	6830	6740	6620	6530	6785	6575	42	2010	500	5090	10	1	8490000	572	45.23	0.76	06	0.05	149.00	8882.00	9880	20230908	-31.78	5600	20240805	20.36	8640	-21.99	20240627	5600	20.36	20240805	9880	-31.78	20230908	5600	20.36	20240805	2.60	N	097870	500	42 억		62110	N	N	0	N	00	N
31	20240827	110734	57	100.00	KOSDAQ		화학	N	N	N	N		N	6740	30	2	0.45	26973100	4034	14.41	6700	6750	6640	8720	4700	6710	6686.44	0.73	0	-7	6950	6830	6740	6620	6530	6785	6575	42	2010	500	5090	10	1	8490000	572	45.23	0.76	06	0.05	149.00	8882.00	9880	20230908	-31.78	5600	20240805	20.36	8640	-21.99	20240627	5600	20.36	20240805	9880	-31.78	20230908	5600	20.36	20240805	2.60	N	097870	500	42 억		62110	N	N	0	N	00	N
32	20240827	100731	57	100.00	KOSDAQ		화학	N	N	N	N		N	6750	40	2	0.60	20810180	3119	11.15	6700	6750	6640	8720	4700	6710	6672.07	0.73	0	-162	6950	6830	6740	6620	6530	6785	6575	42	2010	500	5090	10	1	8490000	573	45.30	0.76	06	0.04	149.00	8882.00	9880	20230908	-31.68	5600	20240805	20.54	8640	-21.88	20240627	5600	20.54	20240805	9880	-31.68	20230908	5600	20.54	20240805	2.60	N	097870	500	42 억		62110	N	N	0	N	00	N
33	20240827	090732	57	100.00	KOSDAQ		화학	N	N	N	N		N	6710	0	3	0.00	1602930	239	0.85	6700	6710	6690	8720	4700	6710	6706.82	0.73	0	-5	6950	6830	6740	6620	6530	6785	6575	42	2010	500	5090	10	1	8490000	570	45.03	0.76	06	0.00	149.00	8882.00	9880	20230908	-32.09	5600	20240805	19.82	8640	-22.34	20240627	5600	19.82	20240805	9880	-32.09	20230908	5600	19.82	20240805	2.60	N	097870	500	42 억		62110	N	N	0	N	00	N
34	20240826	160721	57	100.00	KOSDAQ		화학	N	N	N	N		N	6710	-120	5	-1.76	187965410	27834	287.96	6830	6860	6650	8870	4790	6830	6753.09	0.61	0	10665	6923	6876	6813	6766	6703	6845	6735	42	2040	500	5190	10	1	8490000	570	45.03	0.76	06	0.33	149.00	8882.00	9880	20230908	-32.09	5600	20240805	19.82	8640	-22.34	20240627	5600	19.82	20240805	9880	-32.09	20230908	5600	19.82	20240805	2.60	N	097870	500	42 억		51444	N	N	0	N	00	N
35	20240826	150726	57	100.00	KOSDAQ		화학	N	N	N	N		N	6770	-60	5	-0.88	183353730	27147	280.85	6830	6860	6650	8870	4790	6830	6754.11	0.61	0	10614	6923	6876	6813	6766	6703	6845	6735	42	2040	500	5190	10	1	8490000	575	45.44	0.76	06	0.32	149.00	8882.00	9880	20230908	-31.48	5600	20240805	20.89	8640	-21.64	20240627	5600	20.89	20240805	9880	-31.48	20230908	5600	20.89	20240805	2.60	N	097870	500	42 억		51444	N	N	0	N	00	N
36	20240826	140729	57	100.00	KOSDAQ		화학	N	N	N	N		N	6780	-50	5	-0.73	179457510	26570	274.88	6830	6860	6650	8870	4790	6830	6754.14	0.61	0	10792	6923	6876	6813	6766	6703	6845	6735	42	2040	500	5190	10	1	8490000	576	45.50	0.76	06	0.31	149.00	8882.00	9880	20230908	-31.38	5600	20240805	21.07	8640	-21.53	20240627	5600	21.07	20240805	9880	-31.38	20230908	5600	21.07	20240805	2.60	N	097870	500	42 억		51444	N	N	0	N	00	N
37	20240826	130733	57	100.00	KOSDAQ		화학	N	N	N	N		N	6790	-40	5	-0.59	177457480	26275	271.83	6830	6860	6650	8870	4790	6830	6753.85	0.61	0	10871	6923	6876	6813	6766	6703	6845	6735	42	2040	500	5190	10	1	8490000	576	45.57	0.76	06	0.31	149.00	8882.00	9880	20230908	-31.28	5600	20240805	21.25	8640	-21.41	20240627	5600	21.25	20240805	9880	-31.28	20230908	5600	21.25	20240805	2.60	N	097870	500	42 억		51444	N	N	0	N	00	N
38	20240826	120727	57	100.00	KOSDAQ		화학	N	N	N	N		N	6800	-30	5	-0.44	42289140	6208	64.23	6830	6860	6750	8870	4790	6830	6812.04	0.61	0	3650	6923	6876	6813	6766	6703	6845	6735	42	2040	500	5190	10	1	8490000	577	45.64	0.77	06	0.07	149.00	8882.00	9880	20230908	-31.17	5600	20240805	21.43	8640	-21.30	20240627	5600	21.43	20240805	9880	-31.17	20230908	5600	21.43	20240805	2.60	N	097870	500	42 억		51444	N	N	0	N	00	N
39	20240826	110728	57	100.00	KOSDAQ		화학	N	N	N	N		N	6820	-10	5	-0.15	41044430	6025	62.33	6830	6860	6750	8870	4790	6830	6812.35	0.61	0	3692	6923	6876	6813	6766	6703	6845	6735	42	2040	500	5190	10	1	8490000	579	45.77	0.77	06	0.07	149.00	8882.00	9880	20230908	-30.97	5600	20240805	21.79	8640	-21.06	20240627	5600	21.79	20240805	9880	-30.97	20230908	5600	21.79	20240805	2.60	N	097870	500	42 억		51444	N	N	0	N	00	N
40	20240826	100731	57	100.00	KOSDAQ		화학	N	N	N	N		N	6800	-30	5	-0.44	32671010	4794	49.60	6830	6860	6750	8870	4790	6830	6814.98	0.61	0	3688	6923	6876	6813	6766	6703	6845	6735	42	2040	500	5190	10	1	8490000	577	45.64	0.77	06	0.06	149.00	8882.00	9880	20230908	-31.17	5600	20240805	21.43	8640	-21.30	20240627	5600	21.43	20240805	9880	-31.17	20230908	5600	21.43	20240805	2.60	N	097870	500	42 억		51444	N	N	0	N	00	N
41	20240826	090727	57	100.00	KOSDAQ		화학	N	N	N	N		N	6840	10	2	0.15	20723120	3034	31.39	6830	6860	6830	8870	4790	6830	6830.30	0.61	0	2713	6923	6876	6813	6766	6703	6845	6735	42	2040	500	5190	10	1	8490000	581	45.91	0.77	06	0.04	149.00	8882.00	9880	20230908	-30.77	5600	20240805	22.14	8640	-20.83	20240627	5600	22.14	20240805	9880	-30.77	20230908	5600	22.14	20240805	2.60	N	097870	500	42 억		51444	N	N	0	N	00	N
42	20240823	160723	57	100.00	KOSDAQ		화학	N	N	N	N		N	6830	10	2	0.15	65722570	9665	48.50	6840	6860	6750	8860	4780	6820	6800.06	0.60	0	935	6986	6902	6856	6772	6726	6880	6750	42	2040	500	5180	10	1	8490000	580	45.84	0.77	06	0.11	149.00	8882.00	9880	20230908	-30.87	5600	20240805	21.96	8640	-20.95	20240627	5600	21.96	20240805	9880	-30.87	20230908	5600	21.96	20240805	2.62	N	097870	500	42 억		50578	N	N	0	N	00	N
43	20240823	150729	57	100.00	KOSDAQ		화학	N	N	N	N		N	6860	40	2	0.59	64638120	9506	47.71	6840	6860	6750	8860	4780	6820	6799.72	0.60	0	875	6986	6902	6856	6772	6726	6880	6750	42	2040	500	5180	10	1	8490000	582	46.04	0.77	06	0.11	149.00	8882.00	9880	20230908	-30.57	5600	20240805	22.50	8640	-20.60	20240627	5600	22.50	20240805	9880	-30.57	20230908	5600	22.50	20240805	2.62	N	097870	500	42 억		50578	N	N	0	N	00	N
44	20240823	140728	57	100.00	KOSDAQ		화학	N	N	N	N		N	6830	10	2	0.15	63174060	9292	46.63	6840	6860	6750	8860	4780	6820	6798.76	0.60	0	756	6986	6902	6856	6772	6726	6880	6750	42	2040	500	5180	10	1	8490000	580	45.84	0.77	06	0.11	149.00	8882.00	9880	20230908	-30.87	5600	20240805	21.96	8640	-20.95	20240627	5600	21.96	20240805	9880	-30.87	20230908	5600	21.96	20240805	2.62	N	097870	500	42 억		50578	N	N	0	N	00	N
45	20240823	130729	57	100.00	KOSDAQ		화학	N	N	N	N		N	6790	-30	5	-0.44	61842400	9097	45.65	6840	6860	6750	8860	4780	6820	6798.11	0.60	0	627	6986	6902	6856	6772	6726	6880	6750	42	2040	500	5180	10	1	8490000	576	45.57	0.76	06	0.11	149.00	8882.00	9880	20230908	-31.28	5600	20240805	21.25	8640	-21.41	20240627	5600	21.25	20240805	9880	-31.28	20230908	5600	21.25	20240805	2.62	N	097870	500	42 억		50578	N	N	0	N	00	N
46	20240823	120726	57	100.00	KOSDAQ		화학	N	N	N	N		N	6820	0	3	0.00	53618310	7887	39.58	6840	6860	6750	8860	4780	6820	6798.31	0.60	0	478	6986	6902	6856	6772	6726	6880	6750	42	2040	500	5180	10	1	8490000	579	45.77	0.77	06	0.09	149.00	8882.00	9880	20230908	-30.97	5600	20240805	21.79	8640	-21.06	20240627	5600	21.79	20240805	9880	-30.97	20230908	5600	21.79	20240805	2.62	N	097870	500	42 억		50578	N	N	0	N	00	N
47	20240823	110726	57	100.00	KOSDAQ		화학	N	N	N	N		N	6750	-70	5	-1.03	46099650	6778	34.02	6840	6860	6750	8860	4780	6820	6801.36	0.60	0	282	6986	6902	6856	6772	6726	6880	6750	42	2040	500	5180	10	1	8490000	573	45.30	0.76	06	0.08	149.00	8882.00	9880	20230908	-31.68	5600	20240805	20.54	8640	-21.88	20240627	5600	20.54	20240805	9880	-31.68	20230908	5600	20.54	20240805	2.62	N	097870	500	42 억		50578	N	N	0	N	00	N
48	20240823	100727	57	100.00	KOSDAQ		화학	N	N	N	N		N	6830	10	2	0.15	8085320	1192	5.98	6840	6860	6750	8860	4780	6820	6782.99	0.60	0	539	6986	6902	6856	6772	6726	6880	6750	42	2040	500	5180	10	1	8490000	580	45.84	0.77	06	0.01	149.00	8882.00	9880	20230908	-30.87	5600	20240805	21.96	8640	-20.95	20240627	5600	21.96	20240805	9880	-30.87	20230908	5600	21.96	20240805	2.62	N	097870	500	42 억		50578	N	N	0	N	00	N
49	20240823	090728	57	100.00	KOSDAQ		화학	N	N	N	N		N	6830	10	2	0.15	328030	48	0.24	6840	6840	6800	8860	4780	6820	6833.96	0.60	0	-43	6986	6902	6856	6772	6726	6880	6750	42	2040	500	5180	10	1	8490000	580	45.84	0.77	06	0.00	149.00	8882.00	9880	20230908	-30.87	5600	20240805	21.96	8640	-20.95	20240627	5600	21.96	20240805	9880	-30.87	20230908	5600	21.96	20240805	2.62	N	097870	500	42 억		50578	N	N	0	N	00	N
50	20240822	160722	57	100.00	KOSDAQ		화학	N	N	N	N		N	6820	-80	5	-1.16	136886140	19925	111.05	6890	6940	6810	8970	4830	6900	6870.07	0.65	0	-4398	7086	6992	6916	6822	6746	6955	6785	42	2070	500	5240	10	1	8490000	579	45.77	0.77	06	0.23	149.00	8882.00	9880	20230908	-30.97	5600	20240805	21.79	8640	-21.06	20240627	5600	21.79	20240805	9880	-30.97	20230908	5600	21.79	20240805	2.63	N	097870	500	42 억		54876	N	N	0	N	00	N
51	20240822	150728	57	100.00	KOSDAQ		화학	N	N	N	N		N	6870	-30	5	-0.43	128489120	18694	104.19	6890	6940	6810	8970	4830	6900	6873.28	0.65	0	-4610	7086	6992	6916	6822	6746	6955	6785	42	2070	500	5240	10	1	8490000	583	46.11	0.77	06	0.22	149.00	8882.00	9880	20230908	-30.47	5600	20240805	22.68	8640	-20.49	20240627	5600	22.68	20240805	9880	-30.47	20230908	5600	22.68	20240805	2.63	N	097870	500	42 억		54876	N	N	0	N	00	N
52	20240822	140729	57	100.00	KOSDAQ		화학	N	N	N	N		N	6920	20	2	0.29	94061460	13710	76.41	6890	6940	6810	8970	4830	6900	6860.79	0.65	0	-187	7086	6992	6916	6822	6746	6955	6785	42	2070	500	5240	10	1	8490000	588	46.44	0.78	06	0.16	149.00	8882.00	9880	20230908	-29.96	5600	20240805	23.57	8640	-19.91	20240627	5600	23.57	20240805	9880	-29.96	20230908	5600	23.57	20240805	2.63	N	097870	500	42 억		54876	N	N	0	N	00	N
53	20240822	130729	57	100.00	KOSDAQ		화학	N	N	N	N		N	6830	-70	5	-1.01	75432720	11008	61.35	6890	6940	6810	8970	4830	6900	6852.54	0.65	0	412	7086	6992	6916	6822	6746	6955	6785	42	2070	500	5240	10	1	8490000	580	45.84	0.77	06	0.13	149.00	8882.00	9880	20230908	-30.87	5600	20240805	21.96	8640	-20.95	20240627	5600	21.96	20240805	9880	-30.87	20230908	5600	21.96	20240805	2.63	N	097870	500	42 억		54876	N	N	0	N	00	N
54	20240822	120732	57	100.00	KOSDAQ		화학	N	N	N	N		N	6840	-60	5	-0.87	62507410	9113	50.79	6890	6940	6830	8970	4830	6900	6859.15	0.65	0	617	7086	6992	6916	6822	6746	6955	6785	42	2070	500	5240	10	1	8490000	581	45.91	0.77	06	0.11	149.00	8882.00	9880	20230908	-30.77	5600	20240805	22.14	8640	-20.83	20240627	5600	22.14	20240805	9880	-30.77	20230908	5600	22.14	20240805	2.63	N	097870	500	42 억		54876	N	N	0	N	00	N
55	20240822	110725	57	100.00	KOSDAQ		화학	N	N	N	N		N	6840	-60	5	-0.87	58190580	8482	47.27	6890	6940	6830	8970	4830	6900	6860.48	0.65	0	1043	7086	6992	6916	6822	6746	6955	6785	42	2070	500	5240	10	1	8490000	581	45.91	0.77	06	0.10	149.00	8882.00	9880	20230908	-30.77	5600	20240805	22.14	8640	-20.83	20240627	5600	22.14	20240805	9880	-30.77	20230908	5600	22.14	20240805	2.63	N	097870	500	42 억		54876	N	N	0	N	00	N
56	20240822	100724	57	100.00	KOSDAQ		화학	N	N	N	N		N	6890	-10	5	-0.14	51362650	7485	41.72	6890	6940	6830	8970	4830	6900	6862.08	0.65	0	1246	7086	6992	6916	6822	6746	6955	6785	42	2070	500	5240	10	1	8490000	585	46.24	0.78	06	0.09	149.00	8882.00	9880	20230908	-30.26	5600	20240805	23.04	8640	-20.25	20240627	5600	23.04	20240805	9880	-30.26	20230908	5600	23.04	20240805	2.63	N	097870	500	42 억		54876	N	N	0	N	00	N
57	20240822	090725	57	100.00	KOSDAQ		화학	N	N	N	N		N	6850	-50	5	-0.72	8242680	1202	6.70	6890	6900	6850	8970	4830	6900	6857.47	0.65	0	652	7086	6992	6916	6822	6746	6955	6785	42	2070	500	5240	10	1	8490000	582	45.97	0.77	06	0.01	149.00	8882.00	9880	20230908	-30.67	5600	20240805	22.32	8640	-20.72	20240627	5600	22.32	20240805	9880	-30.67	20230908	5600	22.32	20240805	2.63	N	097870	500	42 억		54876	N	N	0	N	00	N
58	20240821	160720	57	100.00	KOSDAQ		화학	N	N	N	N		N	6900	-40	5	-0.58	123689180	17940	49.15	6940	7010	6840	9020	4860	6940	6894.60	0.69	0	-4035	7133	7036	6913	6816	6693	7085	6865	42	2080	500	5270	10	1	8490000	586	46.31	0.78	06	0.21	149.00	8882.00	9880	20230908	-30.16	5600	20240805	23.21	8640	-20.14	20240627	5600	23.21	20240805	9880	-30.16	20230908	5600	23.21	20240805	2.61	N	097870	500	42 억		58788	N	N	0	N	00	N
59	20240821	150731	57	100.00	KOSDAQ		화학	N	N	N	N		N	6920	-20	5	-0.29	117508450	17045	46.70	6940	7010	6840	9020	4860	6940	6894.01	0.69	0	-3815	7133	7036	6913	6816	6693	7085	6865	42	2080	500	5270	10	1	8490000	588	46.44	0.78	06	0.20	149.00	8882.00	9880	20230908	-29.96	5600	20240805	23.57	8640	-19.91	20240627	5600	23.57	20240805	9880	-29.96	20230908	5600	23.57	20240805	2.61	N	097870	500	42 억		58788	N	N	0	N	00	N
60	20240821	140723	57	100.00	KOSDAQ		화학	N	N	N	N		N	6930	-10	5	-0.14	95080850	13809	37.83	6940	7010	6840	9020	4860	6940	6885.43	0.69	0	-974	7133	7036	6913	6816	6693	7085	6865	42	2080	500	5270	10	1	8490000	588	46.51	0.78	06	0.16	149.00	8882.00	9880	20230908	-29.86	5600	20240805	23.75	8640	-19.79	20240627	5600	23.75	20240805	9880	-29.86	20230908	5600	23.75	20240805	2.61	N	097870	500	42 억		58788	N	N	0	N	00	N
61	20240821	130732	57	100.00	KOSDAQ		화학	N	N	N	N		N	6910	-30	5	-0.43	43523230	6297	17.25	6940	7010	6850	9020	4860	6940	6911.74	0.69	0	-164	7133	7036	6913	6816	6693	7085	6865	42	2080	500	5270	10	1	8490000	587	46.38	0.78	06	0.07	149.00	8882.00	9880	20230908	-30.06	5600	20240805	23.39	8640	-20.02	20240627	5600	23.39	20240805	9880	-30.06	20230908	5600	23.39	20240805	2.61	N	097870	500	42 억		58788	N	N	0	N	00	N
62	20240821	120732	57	100.00	KOSDAQ		화학	N	N	N	N		N	6900	-40	5	-0.58	41279240	5972	16.36	6940	7010	6850	9020	4860	6940	6912.13	0.69	0	-129	7133	7036	6913	6816	6693	7085	6865	42	2080	500	5270	10	1	8490000	586	46.31	0.78	06	0.07	149.00	8882.00	9880	20230908	-30.16	5600	20240805	23.21	8640	-20.14	20240627	5600	23.21	20240805	9880	-30.16	20230908	5600	23.21	20240805	2.61	N	097870	500	42 억		58788	N	N	0	N	00	N
63	20240821	110725	57	100.00	KOSDAQ		화학	N	N	N	N		N	6910	-30	5	-0.43	36867000	5333	14.61	6940	7010	6850	9020	4860	6940	6912.99	0.69	0	175	7133	7036	6913	6816	6693	7085	6865	42	2080	500	5270	10	1	8490000	587	46.38	0.78	06	0.06	149.00	8882.00	9880	20230908	-30.06	5600	20240805	23.39	8640	-20.02	20240627	5600	23.39	20240805	9880	-30.06	20230908	5600	23.39	20240805	2.61	N	097870	500	42 억		58788	N	N	0	N	00	N
64	20240821	100731	57	100.00	KOSDAQ		화학	N	N	N	N		N	6930	-10	5	-0.14	28236880	4085	11.19	6940	7010	6850	9020	4860	6940	6912.33	0.69	0	-216	7133	7036	6913	6816	6693	7085	6865	42	2080	500	5270	10	1	8490000	588	46.51	0.78	06	0.05	149.00	8882.00	9880	20230908	-29.86	5600	20240805	23.75	8640	-19.79	20240627	5600	23.75	20240805	9880	-29.86	20230908	5600	23.75	20240805	2.61	N	097870	500	42 억		58788	N	N	0	N	00	N
65	20240821	090724	57	100.00	KOSDAQ		화학	N	N	N	N		N	6880	-60	5	-0.86	2777840	402	1.10	6940	6940	6880	9020	4860	6940	6910.05	0.69	0	46	7133	7036	6913	6816	6693	7085	6865	42	2080	500	5270	10	1	8490000	584	46.17	0.77	06	0.00	149.00	8882.00	9880	20230908	-30.36	5600	20240805	22.86	8640	-20.37	20240627	5600	22.86	20240805	9880	-30.36	20230908	5600	22.86	20240805	2.61	N	097870	500	42 억		58788	N	N	0	N	00	N
66	20240820	160714	57	100.00	KOSDAQ		화학	N	N	N	N		N	6940	160	2	2.36	253162000	36474	105.25	6790	7010	6790	8810	4750	6780	6940.89	0.77	0	-7130	6946	6862	6796	6712	6646	6830	6680	42	2030	500	5150	10	1	8490000	589	46.58	0.78	06	0.43	149.00	8882.00	9880	20230908	-29.76	5600	20240805	23.93	8640	-19.68	20240627	5600	23.93	20240805	9880	-29.76	20230908	5600	23.93	20240805	2.61	N	097870	500	42 억		65666	N	N	0	N	00	N
67	20240820	150725	57	100.00	KOSDAQ		화학	N	N	N	N		N	6910	130	2	1.92	246012740	35442	102.28	6790	7010	6790	8810	4750	6780	6941.28	0.77	0	-7567	6946	6862	6796	6712	6646	6830	6680	42	2030	500	5150	10	1	8490000	587	46.38	0.78	06	0.42	149.00	8882.00	9880	20230908	-30.06	5600	20240805	23.39	8640	-20.02	20240627	5600	23.39	20240805	9880	-30.06	20230908	5600	23.39	20240805	2.61	N	097870	500	42 억		65666	N	N	0	N	00	N
68	20240820	140723	57	100.00	KOSDAQ		화학	N	N	N	N		N	6960	180	2	2.65	231977260	33421	96.44	6790	7010	6790	8810	4750	6780	6941.06	0.77	0	-7899	6946	6862	6796	6712	6646	6830	6680	42	2030	500	5150	10	1	8490000	591	46.71	0.78	06	0.39	149.00	8882.00	9880	20230908	-29.55	5600	20240805	24.29	8640	-19.44	20240627	5600	24.29	20240805	9880	-29.55	20230908	5600	24.29	20240805	2.61	N	097870	500	42 억		65666	N	N	0	N	00	N
69	20240820	130724	57	100.00	KOSDAQ		화학	N	N	N	N		N	6950	170	2	2.51	139816830	20226	58.37	6790	6970	6790	8810	4750	6780	6912.73	0.77	0	-5455	6946	6862	6796	6712	6646	6830	6680	42	2030	500	5150	10	1	8490000	590	46.64	0.78	06	0.24	149.00	8882.00	9880	20230908	-29.66	5600	20240805	24.11	8640	-19.56	20240627	5600	24.11	20240805	9880	-29.66	20230908	5600	24.11	20240805	2.61	N	097870	500	42 억		65666	N	N	0	N	00	N
70	20240820	120723	57	100.00	KOSDAQ		화학	N	N	N	N		N	6940	160	2	2.36	103952050	15066	43.48	6790	6970	6790	8810	4750	6780	6899.78	0.77	0	-2410	6946	6862	6796	6712	6646	6830	6680	42	2030	500	5150	10	1	8490000	589	46.58	0.78	06	0.18	149.00	8882.00	9880	20230908	-29.76	5600	20240805	23.93	8640	-19.68	20240627	5600	23.93	20240805	9880	-29.76	20230908	5600	23.93	20240805	2.61	N	097870	500	42 억		65666	N	N	0	N	00	N
71	20240820	110719	57	100.00	KOSDAQ		화학	N	N	N	N		N	6920	140	2	2.06	46327460	6757	19.50	6790	6920	6790	8810	4750	6780	6856.22	0.77	0	1147	6946	6862	6796	6712	6646	6830	6680	42	2030	500	5150	10	1	8490000	588	46.44	0.78	06	0.08	149.00	8882.00	9880	20230908	-29.96	5600	20240805	23.57	8640	-19.91	20240627	5600	23.57	20240805	9880	-29.96	20230908	5600	23.57	20240805	2.61	N	097870	500	42 억		65666	N	N	0	N	00	N
72	20240820	100718	57	100.00	KOSDAQ		화학	N	N	N	N		N	6850	70	2	1.03	29347640	4290	12.38	6790	6920	6790	8810	4750	6780	6840.94	0.77	0	12	6946	6862	6796	6712	6646	6830	6680	42	2030	500	5150	10	1	8490000	582	45.97	0.77	06	0.05	149.00	8882.00	9880	20230908	-30.67	5600	20240805	22.32	8640	-20.72	20240627	5600	22.32	20240805	9880	-30.67	20230908	5600	22.32	20240805	2.61	N	097870	500	42 억		65666	N	N	0	N	00	N
73	20240820	090720	57	100.00	KOSDAQ		화학	N	N	N	N		N	6850	70	2	1.03	8250540	1215	3.51	6790	6850	6790	8810	4750	6780	6790.57	0.77	0	-295	6946	6862	6796	6712	6646	6830	6680	42	2030	500	5150	10	1	8490000	582	45.97	0.77	06	0.01	149.00	8882.00	9880	20230908	-30.67	5600	20240805	22.32	8640	-20.72	20240627	5600	22.32	20240805	9880	-30.67	20230908	5600	22.32	20240805	2.61	N	097870	500	42 억		65666	N	N	0	N	00	N
74	20240819	160711	57	100.00	KOSDAQ		화학	N	N	N	N		N	6780	-30	5	-0.44	235830430	34651	109.54	6810	6880	6730	8850	4770	6810	6805.88	0.83	0	-4899	6943	6876	6823	6756	6703	6910	6790	42	2040	500	5170	10	1	8490000	576	45.50	0.76	06	0.41	149.00	8882.00	9880	20230908	-31.38	5600	20240805	21.07	8640	-21.53	20240627	5600	21.07	20240805	9880	-31.38	20230908	5600	21.07	20240805	2.63	N	097870	500	42 억		70103	N	N	0	N	00	N
75	20240819	150717	57	100.00	KOSDAQ		화학	N	N	N	N		N	6770	-40	5	-0.59	222817300	32737	103.49	6810	6880	6730	8850	4770	6810	6806.28	0.83	0	-4112	6943	6876	6823	6756	6703	6910	6790	42	2040	500	5170	10	1	8490000	575	45.44	0.76	06	0.39	149.00	8882.00	9880	20230908	-31.48	5600	20240805	20.89	8640	-21.64	20240627	5600	20.89	20240805	9880	-31.48	20230908	5600	20.89	20240805	2.63	N	097870	500	42 억		70103	N	N	0	N	00	N
76	20240819	140718	57	100.00	KOSDAQ		화학	N	N	N	N		N	6850	40	2	0.59	169487000	24899	78.71	6810	6870	6730	8850	4770	6810	6806.98	0.83	0	-4315	6943	6876	6823	6756	6703	6910	6790	42	2040	500	5170	10	1	8490000	582	45.97	0.77	06	0.29	149.00	8882.00	9880	20230908	-30.67	5600	20240805	22.32	8640	-20.72	20240627	5600	22.32	20240805	9880	-30.67	20230908	5600	22.32	20240805	2.63	N	097870	500	42 억		70103	N	N	0	N	00	N
77	20240819	130714	57	100.00	KOSDAQ		화학	N	N	N	N		N	6770	-40	5	-0.59	127118680	18690	59.08	6810	6870	6730	8850	4770	6810	6801.43	0.83	0	-2234	6943	6876	6823	6756	6703	6910	6790	42	2040	500	5170	10	1	8490000	575	45.44	0.76	06	0.22	149.00	8882.00	9880	20230908	-31.48	5600	20240805	20.89	8640	-21.64	20240627	5600	20.89	20240805	9880	-31.48	20230908	5600	20.89	20240805	2.63	N	097870	500	42 억		70103	N	N	0	N	00	N
78	20240819	120715	57	100.00	KOSDAQ		화학	N	N	N	N		N	6830	20	2	0.29	96380730	14139	44.70	6810	6870	6730	8850	4770	6810	6816.66	0.83	0	-3642	6943	6876	6823	6756	6703	6910	6790	42	2040	500	5170	10	1	8490000	580	45.84	0.77	06	0.17	149.00	8882.00	9880	20230908	-30.87	5600	20240805	21.96	8640	-20.95	20240627	5600	21.96	20240805	9880	-30.87	20230908	5600	21.96	20240805	2.63	N	097870	500	42 억		70103	N	N	0	N	00	N
79	20240819	110716	57	100.00	KOSDAQ		화학	N	N	N	N		N	6770	-40	5	-0.59	88274660	12941	40.91	6810	6870	6750	8850	4770	6810	6821.32	0.83	0	-3657	6943	6876	6823	6756	6703	6910	6790	42	2040	500	5170	10	1	8490000	575	45.44	0.76	06	0.15	149.00	8882.00	9880	20230908	-31.48	5600	20240805	20.89	8640	-21.64	20240627	5600	20.89	20240805	9880	-31.48	20230908	5600	20.89	20240805	2.63	N	097870	500	42 억		70103	N	N	0	N	00	N
80	20240819	100718	57	100.00	KOSDAQ		화학	N	N	N	N		N	6830	20	2	0.29	39047360	5711	18.05	6810	6870	6760	8850	4770	6810	6837.22	0.83	0	-2407	6943	6876	6823	6756	6703	6910	6790	42	2040	500	5170	10	1	8490000	580	45.84	0.77	06	0.07	149.00	8882.00	9880	20230908	-30.87	5600	20240805	21.96	8640	-20.95	20240627	5600	21.96	20240805	9880	-30.87	20230908	5600	21.96	20240805	2.63	N	097870	500	42 억		70103	N	N	0	N	00	N
81	20240819	090717	57	100.00	KOSDAQ		화학	N	N	N	N		N	6800	-10	5	-0.15	3254800	478	1.51	6810	6830	6800	8850	4770	6810	6809.21	0.83	0	-208	6943	6876	6823	6756	6703	6910	6790	42	2040	500	5170	10	1	8490000	577	45.64	0.77	06	0.01	149.00	8882.00	9880	20230908	-31.17	5600	20240805	21.43	8640	-21.30	20240627	5600	21.43	20240805	9880	-31.17	20230908	5600	21.43	20240805	2.63	N	097870	500	42 억		70103	N	N	0	N	00	N
82	20240816	160711	57	100.00	KOSDAQ		화학	N	N	N	N		N	6810	30	2	0.44	215897020	31632	27.02	6800	6890	6770	8810	4750	6780	6825.28	0.91	0	-7947	7440	7110	6850	6520	6260	6980	6390	42	2030	500	5150	10	1	8490000	578	45.70	0.77	06	0.37	149.00	8882.00	9880	20230908	-31.07	5600	20240805	21.61	8640	-21.18	20240627	5600	21.61	20240805	9880	-31.07	20230908	5600	21.61	20240805	2.67	N	097870	500	42 억		77207	N	N	0	N	00	N
83	20240816	150711	57	100.00	KOSDAQ		화학	N	N	N	N		N	6870	90	2	1.33	208827750	30593	26.13	6800	6890	6770	8810	4750	6780	6826.00	0.91	0	-7688	7440	7110	6850	6520	6260	6980	6390	42	2030	500	5150	10	1	8490000	583	46.11	0.77	06	0.36	149.00	8882.00	9880	20230908	-30.47	5600	20240805	22.68	8640	-20.49	20240627	5600	22.68	20240805	9880	-30.47	20230908	5600	22.68	20240805	2.67	N	097870	500	42 억		77207	N	N	0	N	00	N
84	20240816	140715	57	100.00	KOSDAQ		화학	N	N	N	N		N	6860	80	2	1.18	192347840	28187	24.07	6800	6890	6770	8810	4750	6780	6823.99	0.91	0	-6333	7440	7110	6850	6520	6260	6980	6390	42	2030	500	5150	10	1	8490000	582	46.04	0.77	06	0.33	149.00	8882.00	9880	20230908	-30.57	5600	20240805	22.50	8640	-20.60	20240627	5600	22.50	20240805	9880	-30.57	20230908	5600	22.50	20240805	2.67	N	097870	500	42 억		77207	N	N	0	N	00	N
85	20240816	130717	57	100.00	KOSDAQ		화학	N	N	N	N		N	6780	0	3	0.00	126724580	18624	15.91	6800	6890	6770	8810	4750	6780	6804.37	0.91	0	-5632	7440	7110	6850	6520	6260	6980	6390	42	2030	500	5150	10	1	8490000	576	45.50	0.76	06	0.22	149.00	8882.00	9880	20230908	-31.38	5600	20240805	21.07	8640	-21.53	20240627	5600	21.07	20240805	9880	-31.38	20230908	5600	21.07	20240805	2.67	N	097870	500	42 억		77207	N	N	0	N	00	N
86	20240816	120712	57	100.00	KOSDAQ		화학	N	N	N	N		N	6780	0	3	0.00	96781580	14218	12.14	6800	6890	6770	8810	4750	6780	6806.98	0.91	0	-6081	7440	7110	6850	6520	6260	6980	6390	42	2030	500	5150	10	1	8490000	576	45.50	0.76	06	0.17	149.00	8882.00	9880	20230908	-31.38	5600	20240805	21.07	8640	-21.53	20240627	5600	21.07	20240805	9880	-31.38	20230908	5600	21.07	20240805	2.67	N	097870	500	42 억		77207	N	N	0	N	00	N
87	20240816	110715	57	100.00	KOSDAQ		화학	N	N	N	N		N	6800	20	2	0.29	80636280	11841	10.11	6800	6890	6770	8810	4750	6780	6809.92	0.91	0	-6080	7440	7110	6850	6520	6260	6980	6390	42	2030	500	5150	10	1	8490000	577	45.64	0.77	06	0.14	149.00	8882.00	9880	20230908	-31.17	5600	20240805	21.43	8640	-21.30	20240627	5600	21.43	20240805	9880	-31.17	20230908	5600	21.43	20240805	2.67	N	097870	500	42 억		77207	N	N	0	N	00	N
88	20240816	100712	57	100.00	KOSDAQ		화학	N	N	N	N		N	6830	50	2	0.74	65280890	9584	8.19	6800	6890	6770	8810	4750	6780	6811.45	0.91	0	-3817	7440	7110	6850	6520	6260	6980	6390	42	2030	500	5150	10	1	8490000	580	45.84	0.77	06	0.11	149.00	8882.00	9880	20230908	-30.87	5600	20240805	21.96	8640	-20.95	20240627	5600	21.96	20240805	9880	-30.87	20230908	5600	21.96	20240805	2.67	N	097870	500	42 억		77207	N	N	0	N	00	N
89	20240816	090714	57	100.00	KOSDAQ		화학	N	N	N	N		N	6790	10	2	0.15	12625240	1857	1.59	6800	6820	6790	8810	4750	6780	6798.73	0.91	0	671	7440	7110	6850	6520	6260	6980	6390	42	2030	500	5150	10	1	8490000	576	45.57	0.76	06	0.02	149.00	8882.00	9880	20230908	-31.28	5600	20240805	21.25	8640	-21.41	20240627	5600	21.25	20240805	9880	-31.28	20230908	5600	21.25	20240805	2.67	N	097870	500	42 억		77207	N	N	0	N	00	N
90	20240814	160713	57	100.00	KOSDAQ		화학	N	N	N	N		N	6780	0	3	0.00	805691930	116867	435.21	6850	7180	6590	8810	4750	6780	6894.16	0.69	0	17252	6893	6836	6763	6706	6633	6845	6715	42	2030	500	5150	10	1	8490000	576	45.50	0.76	06	1.38	149.00	8882.00	9880	20230908	-31.38	5600	20240805	21.07	8640	-21.53	20240627	5600	21.07	20240805	9880	-31.38	20230908	5600	21.07	20240805	2.69	N	097870	500	42 억		58571	N	N	0	N	00	N
91	20240814	150716	57	100.00	KOSDAQ		화학	N	N	N	N		N	6800	20	2	0.29	790921210	114689	427.10	6850	7180	6590	8810	4750	6780	6896.23	0.69	0	17591	6893	6836	6763	6706	6633	6845	6715	42	2030	500	5150	10	1	8490000	577	45.64	0.77	06	1.35	149.00	8882.00	9880	20230908	-31.17	5600	20240805	21.43	8640	-21.30	20240627	5600	21.43	20240805	9880	-31.17	20230908	5600	21.43	20240805	2.69	N	097870	500	42 억		58571	N	N	0	N	00	N
92	20240814	140718	57	100.00	KOSDAQ		화학	N	N	N	N		N	6870	90	2	1.33	340198000	49438	184.11	6850	6980	6700	8810	4750	6780	6881.31	0.69	0	10751	6893	6836	6763	6706	6633	6845	6715	42	2030	500	5150	10	1	8490000	583	46.11	0.77	06	0.58	149.00	8882.00	9880	20230908	-30.47	5600	20240805	22.68	8640	-20.49	20240627	5600	22.68	20240805	9880	-30.47	20230908	5600	22.68	20240805	2.69	N	097870	500	42 억		58571	N	N	0	N	00	N
93	20240814	130716	57	100.00	KOSDAQ		화학	N	N	N	N		N	6850	70	2	1.03	166362720	24228	90.22	6850	6980	6700	8810	4750	6780	6866.55	0.69	0	-1284	6893	6836	6763	6706	6633	6845	6715	42	2030	500	5150	10	1	8490000	582	45.97	0.77	06	0.29	149.00	8882.00	9880	20230908	-30.67	5600	20240805	22.32	8640	-20.72	20240627	5600	22.32	20240805	9880	-30.67	20230908	5600	22.32	20240805	2.69	N	097870	500	42 억		58571	N	N	0	N	00	N
94	20240814	120712	57	100.00	KOSDAQ		화학	N	N	N	N		N	6860	80	2	1.18	160259890	23338	86.91	6850	6980	6700	8810	4750	6780	6866.91	0.69	0	-1244	6893	6836	6763	6706	6633	6845	6715	42	2030	500	5150	10	1	8490000	582	46.04	0.77	06	0.27	149.00	8882.00	9880	20230908	-30.57	5600	20240805	22.50	8640	-20.60	20240627	5600	22.50	20240805	9880	-30.57	20230908	5600	22.50	20240805	2.69	N	097870	500	42 억		58571	N	N	0	N	00	N
95	20240814	110708	57	100.00	KOSDAQ		화학	N	N	N	N		N	6850	70	2	1.03	147338570	21451	79.88	6850	6980	6700	8810	4750	6780	6868.61	0.69	0	-1534	6893	6836	6763	6706	6633	6845	6715	42	2030	500	5150	10	1	8490000	582	45.97	0.77	06	0.25	149.00	8882.00	9880	20230908	-30.67	5600	20240805	22.32	8640	-20.72	20240627	5600	22.32	20240805	9880	-30.67	20230908	5600	22.32	20240805	2.69	N	097870	500	42 억		58571	N	N	0	N	00	N
96	20240814	100708	57	100.00	KOSDAQ		화학	N	N	N	N		N	6860	80	2	1.18	131386220	19121	71.21	6850	6980	6700	8810	4750	6780	6871.30	0.69	0	-419	6893	6836	6763	6706	6633	6845	6715	42	2030	500	5150	10	1	8490000	582	46.04	0.77	06	0.23	149.00	8882.00	9880	20230908	-30.57	5600	20240805	22.50	8640	-20.60	20240627	5600	22.50	20240805	9880	-30.57	20230908	5600	22.50	20240805	2.69	N	097870	500	42 억		58571	N	N	0	N	00	N
97	20240814	090741	57	100.00	KOSDAQ		화학	N	N	N	N		N	6780	0	3	0.00	23470460	3459	12.88	6850	6860	6700	8810	4750	6780	6785.33	0.69	0	-509	6893	6836	6763	6706	6633	6845	6715	42	2030	500	5150	10	1	8490000	576	45.50	0.76	06	0.04	149.00	8882.00	9880	20230908	-31.38	5600	20240805	21.07	8640	-21.53	20240627	5600	21.07	20240805	9880	-31.38	20230908	5600	21.07	20240805	2.69	N	097870	500	42 억		58571	N	N	0	N	00	N
98	20240813	160701	57	100.00	KOSDAQ		화학	N	N	N	N		N	6780	0	3	0.00	181825080	26852	83.19	6780	6820	6690	8810	4750	6780	6771.38	0.72	0	-2300	6920	6850	6740	6670	6560	6885	6705	42	2030	500	5150	10	1	8490000	576	45.50	0.76	06	0.32	149.00	8882.00	9880	20230908	-31.38	5600	20240805	21.07	8640	-21.53	20240627	5600	21.07	20240805	9880	-31.38	20230908	5600	21.07	20240805	2.84	N	097870	500	42 억		60855	N	N	0	N	00	N
99	20240813	150707	57	100.00	KOSDAQ		화학	N	N	N	N		N	6780	0	3	0.00	169614800	25051	77.61	6780	6820	6690	8810	4750	6780	6770.78	0.72	0	-2963	6920	6850	6740	6670	6560	6885	6705	42	2030	500	5150	10	1	8490000	576	45.50	0.76	06	0.30	149.00	8882.00	9880	20230908	-31.38	5600	20240805	21.07	8640	-21.53	20240627	5600	21.07	20240805	9880	-31.38	20230908	5600	21.07	20240805	2.84	N	097870	500	42 억		60855	N	N	0	N	00	N
100	20240813	140707	57	100.00	KOSDAQ		화학	N	N	N	N		N	6790	10	2	0.15	159186940	23514	72.85	6780	6820	6690	8810	4750	6780	6769.88	0.72	0	-2939	6920	6850	6740	6670	6560	6885	6705	42	2030	500	5150	10	1	8490000	576	45.57	0.76	06	0.28	149.00	8882.00	9880	20230908	-31.28	5600	20240805	21.25	8640	-21.41	20240627	5600	21.25	20240805	9880	-31.28	20230908	5600	21.25	20240805	2.84	N	097870	500	42 억		60855	N	N	0	N	00	N
101	20240813	130707	57	100.00	KOSDAQ		화학	N	N	N	N		N	6790	10	2	0.15	147315580	21766	67.43	6780	6820	6690	8810	4750	6780	6768.15	0.72	0	-3340	6920	6850	6740	6670	6560	6885	6705	42	2030	500	5150	10	1	8490000	576	45.57	0.76	06	0.26	149.00	8882.00	9880	20230908	-31.28	5600	20240805	21.25	8640	-21.41	20240627	5600	21.25	20240805	9880	-31.28	20230908	5600	21.25	20240805	2.84	N	097870	500	42 억		60855	N	N	0	N	00	N
102	20240813	120702	57	100.00	KOSDAQ		화학	N	N	N	N		N	6730	-50	5	-0.74	130827450	19336	59.90	6780	6820	6690	8810	4750	6780	6766.00	0.72	0	-3624	6920	6850	6740	6670	6560	6885	6705	42	2030	500	5150	10	1	8490000	571	45.17	0.76	06	0.23	149.00	8882.00	9880	20230908	-31.88	5600	20240805	20.18	8640	-22.11	20240627	5600	20.18	20240805	9880	-31.88	20230908	5600	20.18	20240805	2.84	N	097870	500	42 억		60855	N	N	0	N	00	N
103	20240813	110700	57	100.00	KOSDAQ		화학	N	N	N	N		N	6750	-30	5	-0.44	120887170	17861	55.33	6780	6820	6690	8810	4750	6780	6768.22	0.72	0	-2748	6920	6850	6740	6670	6560	6885	6705	42	2030	500	5150	10	1	8490000	573	45.30	0.76	06	0.21	149.00	8882.00	9880	20230908	-31.68	5600	20240805	20.54	8640	-21.88	20240627	5600	20.54	20240805	9880	-31.68	20230908	5600	20.54	20240805	2.84	N	097870	500	42 억		60855	N	N	0	N	00	N
104	20240813	100703	57	100.00	KOSDAQ		화학	N	N	N	N		N	6810	30	2	0.44	87622540	12941	40.09	6780	6820	6690	8810	4750	6780	6770.92	0.72	0	967	6920	6850	6740	6670	6560	6885	6705	42	2030	500	5150	10	1	8490000	578	45.70	0.77	06	0.15	149.00	8882.00	9880	20230908	-31.07	5600	20240805	21.61	8640	-21.18	20240627	5600	21.61	20240805	9880	-31.07	20230908	5600	21.61	20240805	2.84	N	097870	500	42 억		60855	N	N	0	N	00	N
105	20240813	090706	57	100.00	KOSDAQ		화학	N	N	N	N		N	6740	-40	5	-0.59	6418490	948	2.94	6780	6800	6690	8810	4750	6780	6770.56	0.72	0	-268	6920	6850	6740	6670	6560	6885	6705	42	2030	500	5150	10	1	8490000	572	45.23	0.76	06	0.01	149.00	8882.00	9880	20230908	-31.78	5600	20240805	20.36	8640	-21.99	20240627	5600	20.36	20240805	9880	-31.78	20230908	5600	20.36	20240805	2.84	N	097870	500	42 억		60855	N	N	0	N	00	N
106	20240812	160659	57	100.00	KOSDAQ		화학	N	N	N	N		N	6780	150	2	2.26	217646880	32254	70.51	6670	6810	6630	8610	4650	6630	6747.90	0.70	0	1079	6803	6716	6573	6486	6343	6760	6530	42	1980	500	5030	10	1	8490000	576	45.50	0.76	06	0.38	149.00	8882.00	9880	20230908	-31.38	5600	20240805	21.07	8640	-21.53	20240627	5600	21.07	20240805	9880	-31.38	20230908	5600	21.07	20240805	2.76	N	097870	500	42 억		59797	N	N	0	N	00	N
107	20240812	150658	57	100.00	KOSDAQ		화학	N	N	N	N		N	6770	140	2	2.11	203145490	30111	65.82	6670	6810	6630	8610	4650	6630	6746.55	0.70	0	-504	6803	6716	6573	6486	6343	6760	6530	42	1980	500	5030	10	1	8490000	575	45.44	0.76	06	0.35	149.00	8882.00	9880	20230908	-31.48	5600	20240805	20.89	8640	-21.64	20240627	5600	20.89	20240805	9880	-31.48	20230908	5600	20.89	20240805	2.76	N	097870	500	42 억		59797	N	N	0	N	00	N
108	20240812	140659	57	100.00	KOSDAQ		화학	N	N	N	N		N	6710	80	2	1.21	184464030	27346	59.78	6670	6810	6630	8610	4650	6630	6745.56	0.70	0	-2456	6803	6716	6573	6486	6343	6760	6530	42	1980	500	5030	10	1	8490000	570	45.03	0.76	06	0.32	149.00	8882.00	9880	20230908	-32.09	5600	20240805	19.82	8640	-22.34	20240627	5600	19.82	20240805	9880	-32.09	20230908	5600	19.82	20240805	2.76	N	097870	500	42 억		59797	N	N	0	N	00	N
109	20240812	130656	57	100.00	KOSDAQ		화학	N	N	N	N		N	6710	80	2	1.21	172850850	25611	55.98	6670	6810	6630	8610	4650	6630	6749.09	0.70	0	-2989	6803	6716	6573	6486	6343	6760	6530	42	1980	500	5030	10	1	8490000	570	45.03	0.76	06	0.30	149.00	8882.00	9880	20230908	-32.09	5600	20240805	19.82	8640	-22.34	20240627	5600	19.82	20240805	9880	-32.09	20230908	5600	19.82	20240805	2.76	N	097870	500	42 억		59797	N	N	0	N	00	N
110	20240812	120655	57	100.00	KOSDAQ		화학	N	N	N	N		N	6750	120	2	1.81	169456550	25107	54.88	6670	6810	6630	8610	4650	6630	6749.37	0.70	0	-2870	6803	6716	6573	6486	6343	6760	6530	42	1980	500	5030	10	1	8490000	573	45.30	0.76	06	0.30	149.00	8882.00	9880	20230908	-31.68	5600	20240805	20.54	8640	-21.88	20240627	5600	20.54	20240805	9880	-31.68	20230908	5600	20.54	20240805	2.76	N	097870	500	42 억		59797	N	N	0	N	00	N
111	20240812	110656	57	100.00	KOSDAQ		화학	N	N	N	N		N	6740	110	2	1.66	150585540	22312	48.77	6670	6810	6630	8610	4650	6630	6749.08	0.70	0	-2800	6803	6716	6573	6486	6343	6760	6530	42	1980	500	5030	10	1	8490000	572	45.23	0.76	06	0.26	149.00	8882.00	9880	20230908	-31.78	5600	20240805	20.36	8640	-21.99	20240627	5600	20.36	20240805	9880	-31.78	20230908	5600	20.36	20240805	2.76	N	097870	500	42 억		59797	N	N	0	N	00	N
112	20240812	100652	57	100.00	KOSDAQ		화학	N	N	N	N		N	6760	130	2	1.96	122769990	18194	39.77	6670	6810	6630	8610	4650	6630	6747.83	0.70	0	130	6803	6716	6573	6486	6343	6760	6530	42	1980	500	5030	10	1	8490000	574	45.37	0.76	06	0.21	149.00	8882.00	9880	20230908	-31.58	5600	20240805	20.71	8640	-21.76	20240627	5600	20.71	20240805	9880	-31.58	20230908	5600	20.71	20240805	2.76	N	097870	500	42 억		59797	N	N	0	N	00	N
113	20240812	090650	57	100.00	KOSDAQ		화학	N	N	N	N		N	6680	50	2	0.75	13745590	2060	4.50	6670	6700	6630	8610	4650	6630	6672.62	0.70	0	462	6803	6716	6573	6486	6343	6760	6530	42	1980	500	5030	10	1	8490000	567	44.83	0.75	06	0.02	149.00	8882.00	9880	20230908	-32.39	5600	20240805	19.29	8640	-22.69	20240627	5600	19.29	20240805	9880	-32.39	20230908	5600	19.29	20240805	2.76	N	097870	500	42 억		59797	N	N	0	N	00	N
114	20240809	160647	57	100.00	KOSDAQ		화학	N	N	N	N		N	6630	200	2	3.11	300540980	45696	67.55	6470	6660	6430	8350	4510	6430	6576.96	0.71	0	-168	6850	6640	6420	6210	5990	6745	6315	42	1920	500	4880	10	1	8490000	563	44.50	0.75	06	0.54	149.00	8882.00	9880	20230908	-32.89	5600	20240805	18.39	8640	-23.26	20240627	5600	18.39	20240805	9880	-32.89	20230908	5600	18.39	20240805	2.89	N	097870	500	42 억		59930	N	N	0	N	00	N
115	20240809	150705	57	100.00	KOSDAQ		화학	N	N	N	N		N	6610	180	2	2.80	290776920	44223	65.37	6470	6660	6430	8350	4510	6430	6575.24	0.71	0	-125	6850	6640	6420	6210	5990	6745	6315	42	1920	500	4880	10	1	8490000	561	44.36	0.74	06	0.52	149.00	8882.00	9880	20230908	-33.10	5600	20240805	18.04	8640	-23.50	20240627	5600	18.04	20240805	9880	-33.10	20230908	5600	18.04	20240805	2.89	N	097870	500	42 억		59930	N	N	0	N	00	N
116	20240809	140703	57	100.00	KOSDAQ		화학	N	N	N	N		N	6560	130	2	2.02	256177540	38979	57.62	6470	6660	6430	8350	4510	6430	6572.19	0.71	0	182	6850	6640	6420	6210	5990	6745	6315	42	1920	500	4880	10	1	8490000	557	44.03	0.74	06	0.46	149.00	8882.00	9880	20230908	-33.60	5600	20240805	17.14	8640	-24.07	20240627	5600	17.14	20240805	9880	-33.60	20230908	5600	17.14	20240805	2.89	N	097870	500	42 억		59930	N	N	0	N	00	N
117	20240809	130702	57	100.00	KOSDAQ		화학	N	N	N	N		N	6560	130	2	2.02	212265780	32277	47.71	6470	6660	6430	8350	4510	6430	6576.38	0.71	0	884	6850	6640	6420	6210	5990	6745	6315	42	1920	500	4880	10	1	8490000	557	44.03	0.74	06	0.38	149.00	8882.00	9880	20230908	-33.60	5600	20240805	17.14	8640	-24.07	20240627	5600	17.14	20240805	9880	-33.60	20230908	5600	17.14	20240805	2.89	N	097870	500	42 억		59930	N	N	0	N	00	N
118	20240809	120659	57	100.00	KOSDAQ		화학	N	N	N	N		N	6600	170	2	2.64	182706020	27782	41.07	6470	6660	6430	8350	4510	6430	6576.42	0.71	0	1922	6850	6640	6420	6210	5990	6745	6315	42	1920	500	4880	10	1	8490000	560	44.30	0.74	06	0.33	149.00	8882.00	9880	20230908	-33.20	5600	20240805	17.86	8640	-23.61	20240627	5600	17.86	20240805	9880	-33.20	20230908	5600	17.86	20240805	2.89	N	097870	500	42 억		59930	N	N	0	N	00	N
119	20240809	110654	57	100.00	KOSDAQ		화학	N	N	N	N		N	6550	120	2	1.87	163326020	24838	36.72	6470	6660	6430	8350	4510	6430	6575.65	0.71	0	2561	6850	6640	6420	6210	5990	6745	6315	42	1920	500	4880	10	1	8490000	556	43.96	0.74	06	0.29	149.00	8882.00	9880	20230908	-33.70	5600	20240805	16.96	8640	-24.19	20240627	5600	16.96	20240805	9880	-33.70	20230908	5600	16.96	20240805	2.89	N	097870	500	42 억		59930	N	N	0	N	00	N
120	20240809	100704	57	100.00	KOSDAQ		화학	N	N	N	N		N	6570	140	2	2.18	139230970	21161	31.28	6470	6660	6430	8350	4510	6430	6579.60	0.71	0	2489	6850	6640	6420	6210	5990	6745	6315	42	1920	500	4880	10	1	8490000	558	44.09	0.74	06	0.25	149.00	8882.00	9880	20230908	-33.50	5600	20240805	17.32	8640	-23.96	20240627	5600	17.32	20240805	9880	-33.50	20230908	5600	17.32	20240805	2.89	N	097870	500	42 억		59930	N	N	0	N	00	N
121	20240809	090656	57	100.00	KOSDAQ		화학	N	N	N	N		N	6490	60	2	0.93	18181190	2797	4.13	6470	6610	6430	8350	4510	6430	6500.25	0.71	0	2000	6850	6640	6420	6210	5990	6745	6315	42	1920	500	4880	10	1	8490000	551	43.56	0.73	06	0.03	149.00	8882.00	9880	20230908	-34.31	5600	20240805	15.89	8640	-24.88	20240627	5600	15.89	20240805	9880	-34.31	20230908	5600	15.89	20240805	2.89	N	097870	500	42 억		59930	N	N	0	N	00	N
122	20240808	160644	57	100.00	KOSDAQ		화학	N	N	N	N		N	6430	130	2	2.06	431696220	67437	294.61	6260	6630	6200	8190	4410	6300	6401.33	0.84	0	-10255	6500	6400	6250	6150	6000	6450	6200	42	1890	500	4780	10	1	8490000	546	43.15	0.72	06	0.79	149.00	8882.00	9880	20230908	-34.92	5600	20240805	14.82	8640	-25.58	20240627	5600	14.82	20240805	9880	-34.92	20230908	5600	14.82	20240805	2.97	N	097870	500	42 억		71209	N	N	0	N	00	N
123	20240808	150651	57	100.00	KOSDAQ		화학	N	N	N	N		N	6390	90	2	1.43	426022910	66553	290.75	6260	6630	6200	8190	4410	6300	6401.26	0.84	0	-10249	6500	6400	6250	6150	6000	6450	6200	42	1890	500	4780	10	1	8490000	543	42.89	0.72	06	0.78	149.00	8882.00	9880	20230908	-35.32	5600	20240805	14.11	8640	-26.04	20240627	5600	14.11	20240805	9880	-35.32	20230908	5600	14.11	20240805	2.97	N	097870	500	42 억		71209	N	N	0	N	00	N
124	20240808	140655	57	100.00	KOSDAQ		화학	N	N	N	N		N	6430	130	2	2.06	316326350	49334	215.53	6260	6630	6200	8190	4410	6300	6411.93	0.84	0	-9374	6500	6400	6250	6150	6000	6450	6200	42	1890	500	4780	10	1	8490000	546	43.15	0.72	06	0.58	149.00	8882.00	9880	20230908	-34.92	5600	20240805	14.82	8640	-25.58	20240627	5600	14.82	20240805	9880	-34.92	20230908	5600	14.82	20240805	2.97	N	097870	500	42 억		71209	N	N	0	N	00	N
125	20240808	130654	57	100.00	KOSDAQ		화학	N	N	N	N		N	6330	30	2	0.48	90779780	14520	63.43	6260	6340	6200	8190	4410	6300	6252.05	0.84	0	-1541	6500	6400	6250	6150	6000	6450	6200	42	1890	500	4780	10	1	8490000	537	42.48	0.71	06	0.17	149.00	8882.00	9880	20230908	-35.93	5600	20240805	13.04	8640	-26.74	20240627	5600	13.04	20240805	9880	-35.93	20230908	5600	13.04	20240805	2.97	N	097870	500	42 억		71209	N	N	0	N	00	N
126	20240808	120658	57	100.00	KOSDAQ		화학	N	N	N	N		N	6260	-40	5	-0.63	82212610	13157	57.48	6260	6310	6200	8190	4410	6300	6248.58	0.84	0	-2008	6500	6400	6250	6150	6000	6450	6200	42	1890	500	4780	10	1	8490000	531	42.01	0.70	06	0.15	149.00	8882.00	9880	20230908	-36.64	5600	20240805	11.79	8640	-27.55	20240627	5600	11.79	20240805	9880	-36.64	20230908	5600	11.79	20240805	2.97	N	097870	500	42 억		71209	N	N	0	N	00	N
127	20240808	110653	57	100.00	KOSDAQ		화학	N	N	N	N		N	6240	-60	5	-0.95	78606740	12581	54.96	6260	6310	6200	8190	4410	6300	6248.05	0.84	0	-2299	6500	6400	6250	6150	6000	6450	6200	42	1890	500	4780	10	1	8490000	530	41.88	0.70	06	0.15	149.00	8882.00	9880	20230908	-36.84	5600	20240805	11.43	8640	-27.78	20240627	5600	11.43	20240805	9880	-36.84	20230908	5600	11.43	20240805	2.97	N	097870	500	42 억		71209	N	N	0	N	00	N
128	20240808	100650	57	100.00	KOSDAQ		화학	N	N	N	N		N	6230	-70	5	-1.11	52608940	8412	36.75	6260	6310	6200	8190	4410	6300	6254.03	0.84	0	-2703	6500	6400	6250	6150	6000	6450	6200	42	1890	500	4780	10	1	8490000	529	41.81	0.70	06	0.10	149.00	8882.00	9880	20230908	-36.94	5600	20240805	11.25	8640	-27.89	20240627	5600	11.25	20240805	9880	-36.94	20230908	5600	11.25	20240805	2.97	N	097870	500	42 억		71209	N	N	0	N	00	N
129	20240808	090647	57	100.00	KOSDAQ		화학	N	N	N	N		N	6200	-100	5	-1.59	6254070	1002	4.38	6260	6260	6200	8190	4410	6300	6241.59	0.84	0	-206	6500	6400	6250	6150	6000	6450	6200	42	1890	500	4780	10	1	8490000	526	41.61	0.70	06	0.01	149.00	8882.00	9880	20230908	-37.25	5600	20240805	10.71	8640	-28.24	20240627	5600	10.71	20240805	9880	-37.25	20230908	5600	10.71	20240805	2.97	N	097870	500	42 억		71209	N	N	0	N	00	N
130	20240807	160635	57	100.00	KOSDAQ		화학	N	N	N	N		N	6300	160	2	2.61	142416820	22878	49.33	6100	6350	6100	7980	4300	6140	6224.59	0.75	0	7360	6460	6300	6080	5920	5700	6380	6000	42	1840	500	4660	10	1	8490000	535	42.28	0.71	06	0.27	149.00	8882.00	9880	20230908	-36.23	5600	20240805	12.50	8640	-27.08	20240627	5600	12.50	20240805	9880	-36.23	20230908	5600	12.50	20240805	3.01	N	097870	500	42 억		63910	N	N	0	N	00	N
131	20240807	150646	57	100.00	KOSDAQ		화학	N	N	N	N		N	6260	120	2	1.95	140157520	22519	48.55	6100	6350	6100	7980	4300	6140	6223.97	0.75	0	7405	6460	6300	6080	5920	5700	6380	6000	42	1840	500	4660	10	1	8490000	531	42.01	0.70	06	0.27	149.00	8882.00	9880	20230908	-36.64	5600	20240805	11.79	8640	-27.55	20240627	5600	11.79	20240805	9880	-36.64	20230908	5600	11.79	20240805	3.01	N	097870	500	42 억		63910	N	N	0	N	00	N
132	20240807	140651	57	100.00	KOSDAQ		화학	N	N	N	N		N	6300	160	2	2.61	128704510	20697	44.62	6100	6350	6100	7980	4300	6140	6218.51	0.75	0	8148	6460	6300	6080	5920	5700	6380	6000	42	1840	500	4660	10	1	8490000	535	42.28	0.71	06	0.24	149.00	8882.00	9880	20230908	-36.23	5600	20240805	12.50	8640	-27.08	20240627	5600	12.50	20240805	9880	-36.23	20230908	5600	12.50	20240805	3.01	N	097870	500	42 억		63910	N	N	0	N	00	N
133	20240807	130645	57	100.00	KOSDAQ		화학	N	N	N	N		N	6290	150	2	2.44	108342640	17461	37.65	6100	6350	6100	7980	4300	6140	6204.84	0.75	0	8411	6460	6300	6080	5920	5700	6380	6000	42	1840	500	4660	10	1	8490000	534	42.21	0.71	06	0.21	149.00	8882.00	9880	20230908	-36.34	5600	20240805	12.32	8640	-27.20	20240627	5600	12.32	20240805	9880	-36.34	20230908	5600	12.32	20240805	3.01	N	097870	500	42 억		63910	N	N	0	N	00	N
134	20240807	120649	57	100.00	KOSDAQ		화학	N	N	N	N		N	6260	120	2	1.95	103646030	16713	36.03	6100	6350	6100	7980	4300	6140	6201.52	0.75	0	8418	6460	6300	6080	5920	5700	6380	6000	42	1840	500	4660	10	1	8490000	531	42.01	0.70	06	0.20	149.00	8882.00	9880	20230908	-36.64	5600	20240805	11.79	8640	-27.55	20240627	5600	11.79	20240805	9880	-36.64	20230908	5600	11.79	20240805	3.01	N	097870	500	42 억		63910	N	N	0	N	00	N
135	20240807	110647	57	100.00	KOSDAQ		화학	N	N	N	N		N	6280	140	2	2.28	92210460	14894	32.11	6100	6280	6100	7980	4300	6140	6191.11	0.75	0	7600	6460	6300	6080	5920	5700	6380	6000	42	1840	500	4660	10	1	8490000	533	42.15	0.71	06	0.18	149.00	8882.00	9880	20230908	-36.44	5600	20240805	12.14	8640	-27.31	20240627	5600	12.14	20240805	9880	-36.44	20230908	5600	12.14	20240805	3.01	N	097870	500	42 억		63910	N	N	0	N	00	N
136	20240807	100641	57	100.00	KOSDAQ		화학	N	N	N	N		N	6280	140	2	2.28	84521760	13666	29.46	6100	6280	6100	7980	4300	6140	6184.82	0.75	0	7722	6460	6300	6080	5920	5700	6380	6000	42	1840	500	4660	10	1	8490000	533	42.15	0.71	06	0.16	149.00	8882.00	9880	20230908	-36.44	5600	20240805	12.14	8640	-27.31	20240627	5600	12.14	20240805	9880	-36.44	20230908	5600	12.14	20240805	3.01	N	097870	500	42 억		63910	N	N	0	N	00	N
137	20240807	090653	57	100.00	KOSDAQ		화학	N	N	N	N		N	6260	120	2	1.95	21585010	3524	7.60	6100	6270	6100	7980	4300	6140	6125.14	0.75	0	1016	6460	6300	6080	5920	5700	6380	6000	42	1840	500	4660	10	1	8490000	531	42.01	0.70	06	0.04	149.00	8882.00	9880	20230908	-36.64	5600	20240805	11.79	8640	-27.55	20240627	5600	11.79	20240805	9880	-36.64	20230908	5600	11.79	20240805	3.01	N	097870	500	42 억		63910	N	N	0	N	00	N
138	20240806	160633	57	100.00	KOSDAQ		화학	N	N	N	N		N	6140	280	2	4.78	282193470	46280	43.83	5860	6240	5860	7610	4110	5860	6099.53	0.54	0	18330	7086	6472	6036	5422	4986	6255	5205	42	1750	500	4450	10	1	8490000	521	41.21	0.69	06	0.55	149.00	8882.00	9880	20230908	-37.85	5600	20240805	9.64	8640	-28.94	20240627	5600	9.64	20240805	9880	-37.85	20230908	5600	9.64	20240805	2.83	N	097870	500	42 억		45567	N	N	0	N	00	N
139	20240806	150645	57	100.00	KOSDAQ		화학	N	N	N	N		N	6210	350	2	5.97	266389280	43708	41.39	5860	6240	5860	7610	4110	5860	6097.83	0.54	0	17957	7086	6472	6036	5422	4986	6255	5205	42	1750	500	4450	10	1	8490000	527	41.68	0.70	06	0.51	149.00	8882.00	9880	20230908	-37.15	5600	20240805	10.89	8640	-28.12	20240627	5600	10.89	20240805	9880	-37.15	20230908	5600	10.89	20240805	2.83	N	097870	500	42 억		45567	N	N	0	N	00	N
140	20240806	140641	57	100.00	KOSDAQ		화학	N	N	N	N		N	6110	250	2	4.27	228669140	37593	35.60	5860	6220	5860	7610	4110	5860	6086.17	0.54	0	13735	7086	6472	6036	5422	4986	6255	5205	42	1750	500	4450	10	1	8490000	519	41.01	0.69	06	0.44	149.00	8882.00	9880	20230908	-38.16	5600	20240805	9.11	8640	-29.28	20240627	5600	9.11	20240805	9880	-38.16	20230908	5600	9.11	20240805	2.83	N	097870	500	42 억		45567	N	N	0	N	00	N
141	20240806	130643	57	100.00	KOSDAQ		화학	N	N	N	N		N	6190	330	2	5.63	221041380	36358	34.43	5860	6220	5860	7610	4110	5860	6083.06	0.54	0	13209	7086	6472	6036	5422	4986	6255	5205	42	1750	500	4450	10	1	8490000	526	41.54	0.70	06	0.43	149.00	8882.00	9880	20230908	-37.35	5600	20240805	10.54	8640	-28.36	20240627	5600	10.54	20240805	9880	-37.35	20230908	5600	10.54	20240805	2.83	N	097870	500	42 억		45567	N	N	0	N	00	N
142	20240806	120645	57	100.00	KOSDAQ		화학	N	N	N	N		N	6100	240	2	4.10	189671260	31265	29.61	5860	6220	5860	7610	4110	5860	6070.38	0.54	0	9855	7086	6472	6036	5422	4986	6255	5205	42	1750	500	4450	10	1	8490000	518	40.94	0.69	06	0.37	149.00	8882.00	9880	20230908	-38.26	5600	20240805	8.93	8640	-29.40	20240627	5600	8.93	20240805	9880	-38.26	20230908	5600	8.93	20240805	2.83	N	097870	500	42 억		45567	N	N	0	N	00	N
143	20240806	110636	57	100.00	KOSDAQ		화학	N	N	N	N		N	6040	180	2	3.07	170625380	28138	26.65	5860	6220	5860	7610	4110	5860	6068.07	0.54	0	8459	7086	6472	6036	5422	4986	6255	5205	42	1750	500	4450	10	1	8490000	513	40.54	0.68	06	0.33	149.00	8882.00	9880	20230908	-38.87	5600	20240805	7.86	8640	-30.09	20240627	5600	7.86	20240805	9880	-38.87	20230908	5600	7.86	20240805	2.83	N	097870	500	42 억		45567	N	N	0	N	00	N
144	20240806	100636	57	100.00	KOSDAQ		화학	N	N	N	N		N	6190	330	2	5.63	123373960	20412	19.33	5860	6200	5860	7610	4110	5860	6049.45	0.54	0	7095	7086	6472	6036	5422	4986	6255	5205	42	1750	500	4450	10	1	8490000	526	41.54	0.70	06	0.24	149.00	8882.00	9880	20230908	-37.35	5600	20240805	10.54	8640	-28.36	20240627	5600	10.54	20240805	9880	-37.35	20230908	5600	10.54	20240805	2.83	N	097870	500	42 억		45567	N	N	0	N	00	N
145	20240806	090639	57	100.00	KOSDAQ		화학	N	N	N	N		N	6040	180	2	3.07	16374770	2775	2.63	5860	6040	5860	7610	4110	5860	5911.30	0.54	0	-229	7086	6472	6036	5422	4986	6255	5205	42	1750	500	4450	10	1	8490000	513	40.54	0.68	06	0.03	149.00	8882.00	9880	20230908	-38.87	5600	20240805	7.86	8640	-30.09	20240627	5600	7.86	20240805	9880	-38.87	20230908	5600	7.86	20240805	2.83	N	097870	500	42 억		45567	N	N	0	N	00	N
146	20240805	160628	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	5860	-830	5	-12.41	639374690	104032	183.94	6630	6650	5600	8690	4690	6690	6146.06	0.58	0	-3836	6976	6832	6736	6592	6496	6785	6545	42	2000	500	5080	10	1	8490000	498	39.33	0.66	06	1.23	149.00	8882.00	9880	20230908	-40.69	5600	20240805	4.64	8640	-32.18	20240627	5600	4.64	20240805	9880	-40.69	20230908	5600	4.64	20240805	2.86	N	097870	500	42 억		49284	N	N	0	N	00	N
147	20240805	150638	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	5960	-730	5	-10.91	581894060	94238	166.62	6630	6650	5600	8690	4690	6690	6174.73	0.58	0	-6507	6976	6832	6736	6592	6496	6785	6545	42	2000	500	5080	10	1	8490000	506	40.00	0.67	06	1.11	149.00	8882.00	9880	20230908	-39.68	5600	20240805	6.43	8640	-31.02	20240627	5600	6.43	20240805	9880	-39.68	20230908	5600	6.43	20240805	2.86	N	097870	500	42 억		49284	N	N	0	N	00	N
148	20240805	140640	58	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	6130	-560	5	-8.37	428334250	68065	120.34	6630	6650	6120	8690	4690	6690	6293.02	0.58	0	-11364	6976	6832	6736	6592	6496	6785	6545	42	2000	500	5080	10	1	8490000	520	41.14	0.69	06	0.80	149.00	8882.00	9880	20230908	-37.96	6120	20240805	0.16	8640	-29.05	20240627	6120	0.16	20240805	9880	-37.96	20230908	6120	0.16	20240805	2.86	N	097870	500	42 억		49284	N	N	0	N	00	N
149	20240805	130636	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	6200	-490	5	-7.32	371861810	58917	104.17	6630	6650	6200	8690	4690	6690	6311.62	0.58	0	-9268	6976	6832	6736	6592	6496	6785	6545	42	2000	500	5080	10	1	8490000	526	41.61	0.70	06	0.69	149.00	8882.00	9880	20230908	-37.25	6200	20240805	0.00	8640	-28.24	20240627	6200	0.00	20240805	9880	-37.25	20230908	6200	0.00	20240805	2.86	N	097870	500	42 억		49284	N	N	0	N	00	N
150	20240805	120632	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	6270	-420	5	-6.28	256082840	40341	71.33	6630	6650	6210	8690	4690	6690	6347.95	0.58	0	-6686	6976	6832	6736	6592	6496	6785	6545	42	2000	500	5080	10	1	8490000	532	42.08	0.71	06	0.48	149.00	8882.00	9880	20230908	-36.54	6210	20240805	0.97	8640	-27.43	20240627	6210	0.97	20240805	9880	-36.54	20230908	6210	0.97	20240805	2.86	N	097870	500	42 억		49284	N	N	0	N	00	N
151	20240805	110635	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	6240	-450	5	-6.73	212210420	33356	58.98	6630	6650	6210	8690	4690	6690	6361.99	0.58	0	-6293	6976	6832	6736	6592	6496	6785	6545	42	2000	500	5080	10	1	8490000	530	41.88	0.70	06	0.39	149.00	8882.00	9880	20230908	-36.84	6210	20240805	0.48	8640	-27.78	20240627	6210	0.48	20240805	9880	-36.84	20230908	6210	0.48	20240805	2.86	N	097870	500	42 억		49284	N	N	0	N	00	N
152	20240805	100633	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	6320	-370	5	-5.53	156789400	24506	43.33	6630	6650	6280	8690	4690	6690	6398.00	0.58	0	-4597	6976	6832	6736	6592	6496	6785	6545	42	2000	500	5080	10	1	8490000	537	42.42	0.71	06	0.29	149.00	8882.00	9880	20230908	-36.03	6280	20240805	0.64	8640	-26.85	20240627	6280	0.64	20240805	9880	-36.03	20230908	6280	0.64	20240805	2.86	N	097870	500	42 억		49284	N	N	0	N	00	N
153	20240805	090628	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	6460	-230	5	-3.44	21112820	3236	5.72	6630	6650	6460	8690	4690	6690	6524.36	0.58	0	-1409	6976	6832	6736	6592	6496	6785	6545	42	2000	500	5080	10	1	8490000	548	43.36	0.73	06	0.04	149.00	8882.00	9880	20230908	-34.62	6460	20240805	0.00	8640	-25.23	20240627	6460	0.00	20240805	9880	-34.62	20230908	6460	0.00	20240805	2.86	N	097870	500	42 억		49284	N	N	0	N	00	N
154	20240802	160623	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	6690	-190	5	-2.76	375119400	56048	277.40	6880	6880	6640	8940	4820	6880	6692.82	0.75	0	-14161	6973	6926	6863	6816	6753	6950	6840	42	2060	500	5220	10	1	8490000	568	44.90	0.75	06	0.66	149.00	8882.00	9880	20230908	-32.29	6640	20240802	0.75	8640	-22.57	20240627	6640	0.75	20240802	9880	-32.29	20230908	6640	0.75	20240802	2.93	N	097870	500	42 억		63385	N	N	0	N	00	N
155	20240802	150621	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	6660	-220	5	-3.20	327709830	48926	242.15	6880	6880	6650	8940	4820	6880	6698.07	0.75	0	-13736	6973	6926	6863	6816	6753	6950	6840	42	2060	500	5220	10	1	8490000	565	44.70	0.75	06	0.58	149.00	8882.00	9880	20230908	-32.59	6650	20240802	0.15	8640	-22.92	20240627	6650	0.15	20240802	9880	-32.59	20230908	6650	0.15	20240802	2.93	N	097870	500	42 억		63385	N	N	0	N	00	N
156	20240802	140625	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	6670	-210	5	-3.05	269589580	40203	198.98	6880	6880	6650	8940	4820	6880	6705.71	0.75	0	-10349	6973	6926	6863	6816	6753	6950	6840	42	2060	500	5220	10	1	8490000	566	44.77	0.75	06	0.47	149.00	8882.00	9880	20230908	-32.49	6650	20240802	0.30	8640	-22.80	20240627	6650	0.30	20240802	9880	-32.49	20230908	6650	0.30	20240802	2.93	N	097870	500	42 억		63385	N	N	0	N	00	N
157	20240802	130624	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	6720	-160	5	-2.33	258764950	38583	190.96	6880	6880	6650	8940	4820	6880	6706.71	0.75	0	-10178	6973	6926	6863	6816	6753	6950	6840	42	2060	500	5220	10	1	8490000	571	45.10	0.76	06	0.45	149.00	8882.00	9880	20230908	-31.98	6650	20240802	1.05	8640	-22.22	20240627	6650	1.05	20240802	9880	-31.98	20230908	6650	1.05	20240802	2.93	N	097870	500	42 억		63385	N	N	0	N	00	N
158	20240802	120625	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	6670	-210	5	-3.05	223495310	33297	164.80	6880	6880	6650	8940	4820	6880	6712.18	0.75	0	-8983	6973	6926	6863	6816	6753	6950	6840	42	2060	500	5220	10	1	8490000	566	44.77	0.75	06	0.39	149.00	8882.00	9880	20230908	-32.49	6650	20240802	0.30	8640	-22.80	20240627	6650	0.30	20240802	9880	-32.49	20230908	6650	0.30	20240802	2.93	N	097870	500	42 억		63385	N	N	0	N	00	N
159	20240802	110625	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	6700	-180	5	-2.62	163012140	24249	120.01	6880	6880	6650	8940	4820	6880	6722.43	0.75	0	-7999	6973	6926	6863	6816	6753	6950	6840	42	2060	500	5220	10	1	8490000	569	44.97	0.75	06	0.29	149.00	8882.00	9880	20230908	-32.19	6650	20240802	0.75	8640	-22.45	20240627	6650	0.75	20240802	9880	-32.19	20230908	6650	0.75	20240802	2.93	N	097870	500	42 억		63385	N	N	0	N	00	N
160	20240802	100620	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	6710	-170	5	-2.47	156965590	23347	115.55	6880	6880	6650	8940	4820	6880	6723.16	0.75	0	-7610	6973	6926	6863	6816	6753	6950	6840	42	2060	500	5220	10	1	8490000	570	45.03	0.76	06	0.27	149.00	8882.00	9880	20230908	-32.09	6650	20240802	0.90	8640	-22.34	20240627	6650	0.90	20240802	9880	-32.09	20230908	6650	0.90	20240802	2.93	N	097870	500	42 억		63385	N	N	0	N	00	N
161	20240802	090626	57	100.00	KOSDAQ		화학	N	N	N	N		N	6810	-70	5	-1.02	5774300	845	4.18	6880	6880	6800	8940	4820	6880	6833.49	0.75	0	54	6973	6926	6863	6816	6753	6950	6840	42	2060	500	5220	10	1	8490000	578	45.70	0.77	06	0.01	149.00	8882.00	9880	20230908	-31.07	6710	20240731	1.49	8640	-21.18	20240627	6710	1.49	20240731	9880	-31.07	20230908	6710	1.49	20240731	2.93	N	097870	500	42 억		63385	N	N	0	N	00	N
162	20240801	160619	57	100.00	KOSDAQ		화학	N	N	N	N		N	6880	70	2	1.03	136145170	19832	60.18	6840	6910	6800	8850	4770	6810	6864.92	0.65	0	8422	6916	6862	6786	6732	6656	6825	6695	42	2040	500	5170	10	1	8490000	584	46.17	0.77	06	0.23	149.00	8882.00	9880	20230908	-30.36	6710	20240731	2.53	8640	-20.37	20240627	6710	2.53	20240731	9880	-30.36	20230908	6710	2.53	20240731	2.93	N	097870	500	42 억		55023	N	N	0	N	00	N
163	20240801	150638	57	100.00	KOSDAQ		화학	N	N	N	N		N	6860	50	2	0.73	132221870	19261	58.45	6840	6910	6800	8850	4770	6810	6864.75	0.65	0	8490	6916	6862	6786	6732	6656	6825	6695	42	2040	500	5170	10	1	8490000	582	46.04	0.77	06	0.23	149.00	8882.00	9880	20230908	-30.57	6710	20240731	2.24	8640	-20.60	20240627	6710	2.24	20240731	9880	-30.57	20230908	6710	2.24	20240731	2.93	N	097870	500	42 억		55023	N	N	0	N	00	N
164	20240801	140630	57	100.00	KOSDAQ		화학	N	N	N	N		N	6870	60	2	0.88	127635990	18591	56.41	6840	6910	6800	8850	4770	6810	6865.47	0.65	0	7875	6916	6862	6786	6732	6656	6825	6695	42	2040	500	5170	10	1	8490000	583	46.11	0.77	06	0.22	149.00	8882.00	9880	20230908	-30.47	6710	20240731	2.38	8640	-20.49	20240627	6710	2.38	20240731	9880	-30.47	20230908	6710	2.38	20240731	2.93	N	097870	500	42 억		55023	N	N	0	N	00	N
165	20240801	130622	57	100.00	KOSDAQ		화학	N	N	N	N		N	6860	50	2	0.73	86762950	12629	38.32	6840	6910	6800	8850	4770	6810	6870.14	0.65	0	8243	6916	6862	6786	6732	6656	6825	6695	42	2040	500	5170	10	1	8490000	582	46.04	0.77	06	0.15	149.00	8882.00	9880	20230908	-30.57	6710	20240731	2.24	8640	-20.60	20240627	6710	2.24	20240731	9880	-30.57	20230908	6710	2.24	20240731	2.93	N	097870	500	42 억		55023	N	N	0	N	00	N
166	20240801	120627	57	100.00	KOSDAQ		화학	N	N	N	N		N	6860	50	2	0.73	80666800	11743	35.63	6840	6910	6800	8850	4770	6810	6869.35	0.65	0	8359	6916	6862	6786	6732	6656	6825	6695	42	2040	500	5170	10	1	8490000	582	46.04	0.77	06	0.14	149.00	8882.00	9880	20230908	-30.57	6710	20240731	2.24	8640	-20.60	20240627	6710	2.24	20240731	9880	-30.57	20230908	6710	2.24	20240731	2.93	N	097870	500	42 억		55023	N	N	0	N	00	N
167	20240801	110627	57	100.00	KOSDAQ		화학	N	N	N	N		N	6840	30	2	0.44	75537770	10994	33.36	6840	6910	6800	8850	4770	6810	6870.82	0.65	0	8338	6916	6862	6786	6732	6656	6825	6695	42	2040	500	5170	10	1	8490000	581	45.91	0.77	06	0.13	149.00	8882.00	9880	20230908	-30.77	6710	20240731	1.94	8640	-20.83	20240627	6710	1.94	20240731	9880	-30.77	20230908	6710	1.94	20240731	2.93	N	097870	500	42 억		55023	N	N	0	N	00	N
168	20240801	100623	57	100.00	KOSDAQ		화학	N	N	N	N		N	6880	70	2	1.03	66449040	9667	29.33	6840	6910	6800	8850	4770	6810	6873.80	0.65	0	7907	6916	6862	6786	6732	6656	6825	6695	42	2040	500	5170	10	1	8490000	584	46.17	0.77	06	0.11	149.00	8882.00	9880	20230908	-30.36	6710	20240731	2.53	8640	-20.37	20240627	6710	2.53	20240731	9880	-30.36	20230908	6710	2.53	20240731	2.93	N	097870	500	42 억		55023	N	N	0	N	00	N
169	20240801	090615	57	100.00	KOSDAQ		화학	N	N	N	N		N	6870	60	2	0.88	4346700	636	1.93	6840	6880	6830	8850	4770	6810	6834.43	0.65	0	172	6916	6862	6786	6732	6656	6825	6695	42	2040	500	5170	10	1	8490000	583	46.11	0.77	06	0.01	149.00	8882.00	9880	20230908	-30.47	6710	20240731	2.38	8640	-20.49	20240627	6710	2.38	20240731	9880	-30.47	20230908	6710	2.38	20240731	2.93	N	097870	500	42 억		55023	N	N	0	N	00	N