KissMeData/137950/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	160834	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5160	-150	5	-2.82	1477546030	274213	434.89	5310	5590	5150	6900	3720	5310	5390.54	1.72	0	-6806	5470	5390	5270	5190	5070	5430	5230	111	1590	500	3920	10	1	22267814	1149	5.53	0.69	12	1.23	933.00	7472.00	9080	20230907	-43.17	4465	20240805	15.57	7780	-33.68	20240110	4465	15.57	20240805	9080	-43.17	20230907	4465	15.57	20240805	3.97	N	137950	500	111 억		383888	N	N	0	N	00	N
3	20240830	150842	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5210	-100	5	-1.88	1437488500	266453	422.58	5310	5590	5150	6900	3720	5310	5394.90	1.72	0	-5836	5470	5390	5270	5190	5070	5430	5230	111	1590	500	3920	10	1	22267814	1160	5.58	0.70	12	1.20	933.00	7472.00	9080	20230907	-42.62	4465	20240805	16.69	7780	-33.03	20240110	4465	16.69	20240805	9080	-42.62	20230907	4465	16.69	20240805	3.97	N	137950	500	111 억		383888	N	N	0	N	00	N
4	20240830	140841	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5190	-120	5	-2.26	1407724420	260720	413.49	5310	5590	5150	6900	3720	5310	5399.37	1.72	0	-6115	5470	5390	5270	5190	5070	5430	5230	111	1590	500	3920	10	1	22267814	1156	5.56	0.69	12	1.17	933.00	7472.00	9080	20230907	-42.84	4465	20240805	16.24	7780	-33.29	20240110	4465	16.24	20240805	9080	-42.84	20230907	4465	16.24	20240805	3.97	N	137950	500	111 억		383888	N	N	0	N	00	N
5	20240830	130836	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5220	-90	5	-1.69	1323677920	244476	387.72	5310	5590	5170	6900	3720	5310	5414.35	1.72	0	-1959	5470	5390	5270	5190	5070	5430	5230	111	1590	500	3920	10	1	22267814	1162	5.59	0.70	12	1.10	933.00	7472.00	9080	20230907	-42.51	4465	20240805	16.91	7780	-32.90	20240110	4465	16.91	20240805	9080	-42.51	20230907	4465	16.91	20240805	3.97	N	137950	500	111 억		383888	N	N	0	N	00	N
6	20240830	120840	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5240	-70	5	-1.32	1295571470	239066	379.14	5310	5590	5170	6900	3720	5310	5419.30	1.72	0	129	5470	5390	5270	5190	5070	5430	5230	111	1590	500	3920	10	1	22267814	1167	5.62	0.70	12	1.07	933.00	7472.00	9080	20230907	-42.29	4465	20240805	17.36	7780	-32.65	20240110	4465	17.36	20240805	9080	-42.29	20230907	4465	17.36	20240805	3.97	N	137950	500	111 억		383888	N	N	0	N	00	N
7	20240830	110848	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5240	-70	5	-1.32	1247591170	229854	364.54	5310	5590	5170	6900	3720	5310	5427.75	1.72	0	518	5470	5390	5270	5190	5070	5430	5230	111	1590	500	3920	10	1	22267814	1167	5.62	0.70	12	1.03	933.00	7472.00	9080	20230907	-42.29	4465	20240805	17.36	7780	-32.65	20240110	4465	17.36	20240805	9080	-42.29	20230907	4465	17.36	20240805	3.97	N	137950	500	111 억		383888	N	N	0	N	00	N
8	20240830	100844	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5490	180	2	3.39	868576020	158904	252.01	5310	5590	5240	6900	3720	5310	5466.04	1.72	0	-4052	5470	5390	5270	5190	5070	5430	5230	111	1590	500	3920	10	1	22267814	1223	5.88	0.73	12	0.71	933.00	7472.00	9080	20230907	-39.54	4465	20240805	22.96	7780	-29.43	20240110	4465	22.96	20240805	9080	-39.54	20230907	4465	22.96	20240805	3.97	N	137950	500	111 억		383888	N	N	0	N	00	N
9	20240830	090847	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5270	-40	5	-0.75	17292430	3283	5.21	5310	5310	5250	6900	3720	5310	5267.26	1.72	0	739	5470	5390	5270	5190	5070	5430	5230	111	1590	500	3920	10	1	22267814	1174	5.65	0.71	12	0.01	933.00	7472.00	9080	20230907	-41.96	4465	20240805	18.03	7780	-32.26	20240110	4465	18.03	20240805	9080	-41.96	20230907	4465	18.03	20240805	3.97	N	137950	500	111 억		383888	N	N	0	N	00	N
10	20240829	160846	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5310	120	2	2.31	328714460	62386	231.61	5260	5350	5150	6740	3640	5190	5268.70	1.70	0	5813	5403	5296	5213	5106	5023	5255	5065	111	1550	500	3840	10	1	22267814	1182	5.69	0.71	12	0.28	933.00	7472.00	9080	20230907	-41.52	4465	20240805	18.92	7780	-31.75	20240110	4465	18.92	20240805	9080	-41.52	20230907	4465	18.92	20240805	3.99	N	137950	500	111 억		378075	N	N	0	N	00	N
11	20240829	150854	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5250	60	2	1.16	287849340	54678	202.99	5260	5350	5150	6740	3640	5190	5264.45	1.70	0	5513	5403	5296	5213	5106	5023	5255	5065	111	1550	500	3840	10	1	22267814	1169	5.63	0.70	12	0.25	933.00	7472.00	9080	20230907	-42.18	4465	20240805	17.58	7780	-32.52	20240110	4465	17.58	20240805	9080	-42.18	20230907	4465	17.58	20240805	3.99	N	137950	500	111 억		378075	N	N	0	N	00	N
12	20240829	140855	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5300	110	2	2.12	223823800	42524	157.87	5260	5350	5150	6740	3640	5190	5263.47	1.70	0	2851	5403	5296	5213	5106	5023	5255	5065	111	1550	500	3840	10	1	22267814	1180	5.68	0.71	12	0.19	933.00	7472.00	9080	20230907	-41.63	4465	20240805	18.70	7780	-31.88	20240110	4465	18.70	20240805	9080	-41.63	20230907	4465	18.70	20240805	3.99	N	137950	500	111 억		378075	N	N	0	N	00	N
13	20240829	130856	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5300	110	2	2.12	164813460	31372	116.47	5260	5350	5150	6740	3640	5190	5253.52	1.70	0	-1703	5403	5296	5213	5106	5023	5255	5065	111	1550	500	3840	10	1	22267814	1180	5.68	0.71	12	0.14	933.00	7472.00	9080	20230907	-41.63	4465	20240805	18.70	7780	-31.88	20240110	4465	18.70	20240805	9080	-41.63	20230907	4465	18.70	20240805	3.99	N	137950	500	111 억		378075	N	N	0	N	00	N
14	20240829	120855	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5330	140	2	2.70	117728920	22471	83.42	5260	5350	5150	6740	3640	5190	5239.15	1.70	0	-1817	5403	5296	5213	5106	5023	5255	5065	111	1550	500	3840	10	1	22267814	1187	5.71	0.71	12	0.10	933.00	7472.00	9080	20230907	-41.30	4465	20240805	19.37	7780	-31.49	20240110	4465	19.37	20240805	9080	-41.30	20230907	4465	19.37	20240805	3.99	N	137950	500	111 억		378075	N	N	0	N	00	N
15	20240829	110855	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5190	0	3	0.00	47480170	9180	34.08	5260	5260	5150	6740	3640	5190	5172.13	1.70	0	-900	5403	5296	5213	5106	5023	5255	5065	111	1550	500	3840	10	1	22267814	1156	5.56	0.69	12	0.04	933.00	7472.00	9080	20230907	-42.84	4465	20240805	16.24	7780	-33.29	20240110	4465	16.24	20240805	9080	-42.84	20230907	4465	16.24	20240805	3.99	N	137950	500	111 억		378075	N	N	0	N	00	N
16	20240829	100849	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5180	-10	5	-0.19	30489130	5893	21.88	5260	5260	5150	6740	3640	5190	5173.79	1.70	0	-771	5403	5296	5213	5106	5023	5255	5065	111	1550	500	3840	10	1	22267814	1153	5.55	0.69	12	0.03	933.00	7472.00	9080	20230907	-42.95	4465	20240805	16.01	7780	-33.42	20240110	4465	16.01	20240805	9080	-42.95	20230907	4465	16.01	20240805	3.99	N	137950	500	111 억		378075	N	N	0	N	00	N
17	20240829	090853	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5200	10	2	0.19	6765070	1300	4.83	5260	5260	5150	6740	3640	5190	5203.90	1.70	0	-326	5403	5296	5213	5106	5023	5255	5065	111	1550	500	3840	10	1	22267814	1158	5.57	0.70	12	0.01	933.00	7472.00	9080	20230907	-42.73	4465	20240805	16.46	7780	-33.16	20240110	4465	16.46	20240805	9080	-42.73	20230907	4465	16.46	20240805	3.99	N	137950	500	111 억		378075	N	N	0	N	00	N
18	20240828	160826	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5190	-40	5	-0.76	139301070	26804	58.78	5230	5320	5130	6790	3670	5230	5197.03	1.71	0	-3529	5343	5286	5193	5136	5043	5315	5165	111	1560	500	3870	10	1	22267814	1156	5.56	0.69	12	0.12	933.00	7472.00	9080	20230907	-42.84	4465	20240805	16.24	7780	-33.29	20240110	4465	16.24	20240805	9080	-42.84	20230907	4465	16.24	20240805	3.96	N	137950	500	111 억		381604	N	N	0	N	00	N
19	20240828	150831	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5200	-30	5	-0.57	131489060	25293	55.47	5230	5320	5130	6790	3670	5230	5198.63	1.71	0	-3528	5343	5286	5193	5136	5043	5315	5165	111	1560	500	3870	10	1	22267814	1158	5.57	0.70	12	0.11	933.00	7472.00	9080	20230907	-42.73	4465	20240805	16.46	7780	-33.16	20240110	4465	16.46	20240805	9080	-42.73	20230907	4465	16.46	20240805	3.96	N	137950	500	111 억		381604	N	N	0	N	00	N
20	20240828	140834	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5220	-10	5	-0.19	124272320	23904	52.42	5230	5320	5130	6790	3670	5230	5198.81	1.71	0	-3481	5343	5286	5193	5136	5043	5315	5165	111	1560	500	3870	10	1	22267814	1162	5.59	0.70	12	0.11	933.00	7472.00	9080	20230907	-42.51	4465	20240805	16.91	7780	-32.90	20240110	4465	16.91	20240805	9080	-42.51	20230907	4465	16.91	20240805	3.96	N	137950	500	111 억		381604	N	N	0	N	00	N
21	20240828	130830	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5170	-60	5	-1.15	107957470	20750	45.50	5230	5320	5130	6790	3670	5230	5202.77	1.71	0	-3193	5343	5286	5193	5136	5043	5315	5165	111	1560	500	3870	10	1	22267814	1151	5.54	0.69	12	0.09	933.00	7472.00	9080	20230907	-43.06	4465	20240805	15.79	7780	-33.55	20240110	4465	15.79	20240805	9080	-43.06	20230907	4465	15.79	20240805	3.96	N	137950	500	111 억		381604	N	N	0	N	00	N
22	20240828	120829	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5160	-70	5	-1.34	87265960	16730	36.69	5230	5320	5150	6790	3670	5230	5216.14	1.71	0	-2607	5343	5286	5193	5136	5043	5315	5165	111	1560	500	3870	10	1	22267814	1149	5.53	0.69	12	0.08	933.00	7472.00	9080	20230907	-43.17	4465	20240805	15.57	7780	-33.68	20240110	4465	15.57	20240805	9080	-43.17	20230907	4465	15.57	20240805	3.96	N	137950	500	111 억		381604	N	N	0	N	00	N
23	20240828	110829	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5200	-30	5	-0.57	76526170	14648	32.12	5230	5320	5160	6790	3670	5230	5224.34	1.71	0	-2552	5343	5286	5193	5136	5043	5315	5165	111	1560	500	3870	10	1	22267814	1158	5.57	0.70	12	0.07	933.00	7472.00	9080	20230907	-42.73	4465	20240805	16.46	7780	-33.16	20240110	4465	16.46	20240805	9080	-42.73	20230907	4465	16.46	20240805	3.96	N	137950	500	111 억		381604	N	N	0	N	00	N
24	20240828	100857	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5220	-10	5	-0.19	46349150	8828	19.36	5230	5320	5190	6790	3670	5230	5250.24	1.71	0	-1725	5343	5286	5193	5136	5043	5315	5165	111	1560	500	3870	10	1	22267814	1162	5.59	0.70	12	0.04	933.00	7472.00	9080	20230907	-42.51	4465	20240805	16.91	7780	-32.90	20240110	4465	16.91	20240805	9080	-42.51	20230907	4465	16.91	20240805	3.96	N	137950	500	111 억		381604	N	N	0	N	00	N
25	20240828	090843	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5280	50	2	0.96	15035580	2848	6.25	5230	5320	5230	6790	3670	5230	5279.35	1.71	0	-13	5343	5286	5193	5136	5043	5315	5165	111	1560	500	3870	10	1	22267814	1176	5.66	0.71	12	0.01	933.00	7472.00	9080	20230907	-41.85	4465	20240805	18.25	7780	-32.13	20240110	4465	18.25	20240805	9080	-41.85	20230907	4465	18.25	20240805	3.96	N	137950	500	111 억		381604	N	N	0	N	00	N
26	20240827	160826	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5230	70	2	1.36	234460120	45135	90.90	5100	5250	5100	6700	3620	5160	5194.64	1.71	0	-173	5453	5306	5223	5076	4993	5265	5035	111	1540	500	3810	10	1	22267814	1165	5.61	0.70	12	0.20	933.00	7472.00	9080	20230907	-42.40	4465	20240805	17.13	7780	-32.78	20240110	4465	17.13	20240805	9080	-42.40	20230907	4465	17.13	20240805	3.95	N	137950	500	111 억		381776	N	N	0	N	00	N
27	20240827	150829	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5220	60	2	1.16	209714370	40397	81.36	5100	5250	5100	6700	3620	5160	5191.34	1.71	0	-535	5453	5306	5223	5076	4993	5265	5035	111	1540	500	3810	10	1	22267814	1162	5.59	0.70	12	0.18	933.00	7472.00	9080	20230907	-42.51	4465	20240805	16.91	7780	-32.90	20240110	4465	16.91	20240805	9080	-42.51	20230907	4465	16.91	20240805	3.95	N	137950	500	111 억		381776	N	N	0	N	00	N
28	20240827	140833	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5190	30	2	0.58	180966890	34878	70.24	5100	5250	5100	6700	3620	5160	5188.57	1.71	0	-2928	5453	5306	5223	5076	4993	5265	5035	111	1540	500	3810	10	1	22267814	1156	5.56	0.69	12	0.16	933.00	7472.00	9080	20230907	-42.84	4465	20240805	16.24	7780	-33.29	20240110	4465	16.24	20240805	9080	-42.84	20230907	4465	16.24	20240805	3.95	N	137950	500	111 억		381776	N	N	0	N	00	N
29	20240827	130834	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5200	40	2	0.78	158819070	30611	61.65	5100	5250	5100	6700	3620	5160	5188.30	1.71	0	-3163	5453	5306	5223	5076	4993	5265	5035	111	1540	500	3810	10	1	22267814	1158	5.57	0.70	12	0.14	933.00	7472.00	9080	20230907	-42.73	4465	20240805	16.46	7780	-33.16	20240110	4465	16.46	20240805	9080	-42.73	20230907	4465	16.46	20240805	3.95	N	137950	500	111 억		381776	N	N	0	N	00	N
30	20240827	120836	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5240	80	2	1.55	132171920	25495	51.35	5100	5250	5100	6700	3620	5160	5184.23	1.71	0	-3728	5453	5306	5223	5076	4993	5265	5035	111	1540	500	3810	10	1	22267814	1167	5.62	0.70	12	0.11	933.00	7472.00	9080	20230907	-42.29	4465	20240805	17.36	7780	-32.65	20240110	4465	17.36	20240805	9080	-42.29	20230907	4465	17.36	20240805	3.95	N	137950	500	111 억		381776	N	N	0	N	00	N
31	20240827	110833	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5240	80	2	1.55	104728750	20199	40.68	5100	5250	5100	6700	3620	5160	5184.85	1.71	0	-3301	5453	5306	5223	5076	4993	5265	5035	111	1540	500	3810	10	1	22267814	1167	5.62	0.70	12	0.09	933.00	7472.00	9080	20230907	-42.29	4465	20240805	17.36	7780	-32.65	20240110	4465	17.36	20240805	9080	-42.29	20230907	4465	17.36	20240805	3.95	N	137950	500	111 억		381776	N	N	0	N	00	N
32	20240827	100832	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5200	40	2	0.78	76178010	14739	29.68	5100	5250	5100	6700	3620	5160	5168.47	1.71	0	-1832	5453	5306	5223	5076	4993	5265	5035	111	1540	500	3810	10	1	22267814	1158	5.57	0.70	12	0.07	933.00	7472.00	9080	20230907	-42.73	4465	20240805	16.46	7780	-33.16	20240110	4465	16.46	20240805	9080	-42.73	20230907	4465	16.46	20240805	3.95	N	137950	500	111 억		381776	N	N	0	N	00	N
33	20240827	090831	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5150	-10	5	-0.19	9399650	1829	3.68	5100	5250	5100	6700	3620	5160	5139.23	1.71	0	177	5453	5306	5223	5076	4993	5265	5035	111	1540	500	3810	10	1	22267814	1147	5.52	0.69	12	0.01	933.00	7472.00	9080	20230907	-43.28	4465	20240805	15.34	7780	-33.80	20240110	4465	15.34	20240805	9080	-43.28	20230907	4465	15.34	20240805	3.95	N	137950	500	111 억		381776	N	N	0	N	00	N
34	20240826	160819	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5160	-110	5	-2.09	255615530	49094	111.32	5350	5370	5140	6850	3690	5270	5206.66	1.73	0	-3202	5443	5356	5273	5186	5103	5315	5145	111	1580	500	3890	10	1	22267814	1149	5.53	0.69	12	0.22	933.00	7472.00	9080	20230907	-43.17	4465	20240805	15.57	7780	-33.68	20240110	4465	15.57	20240805	9080	-43.17	20230907	4465	15.57	20240805	3.94	N	137950	500	111 억		384953	N	N	0	N	00	N
35	20240826	150825	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5160	-110	5	-2.09	247715170	47561	107.85	5350	5370	5140	6850	3690	5270	5208.37	1.73	0	-2894	5443	5356	5273	5186	5103	5315	5145	111	1580	500	3890	10	1	22267814	1149	5.53	0.69	12	0.21	933.00	7472.00	9080	20230907	-43.17	4465	20240805	15.57	7780	-33.68	20240110	4465	15.57	20240805	9080	-43.17	20230907	4465	15.57	20240805	3.94	N	137950	500	111 억		384953	N	N	0	N	00	N
36	20240826	140828	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5160	-110	5	-2.09	204580660	39186	88.86	5350	5370	5150	6850	3690	5270	5220.76	1.73	0	-2796	5443	5356	5273	5186	5103	5315	5145	111	1580	500	3890	10	1	22267814	1149	5.53	0.69	12	0.18	933.00	7472.00	9080	20230907	-43.17	4465	20240805	15.57	7780	-33.68	20240110	4465	15.57	20240805	9080	-43.17	20230907	4465	15.57	20240805	3.94	N	137950	500	111 억		384953	N	N	0	N	00	N
37	20240826	130831	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5190	-80	5	-1.52	150899100	28778	65.25	5350	5370	5170	6850	3690	5270	5243.56	1.73	0	-2048	5443	5356	5273	5186	5103	5315	5145	111	1580	500	3890	10	1	22267814	1156	5.56	0.69	12	0.13	933.00	7472.00	9080	20230907	-42.84	4465	20240805	16.24	7780	-33.29	20240110	4465	16.24	20240805	9080	-42.84	20230907	4465	16.24	20240805	3.94	N	137950	500	111 억		384953	N	N	0	N	00	N
38	20240826	120824	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5230	-40	5	-0.76	116364100	22126	50.17	5350	5370	5200	6850	3690	5270	5259.16	1.73	0	-1654	5443	5356	5273	5186	5103	5315	5145	111	1580	500	3890	10	1	22267814	1165	5.61	0.70	12	0.10	933.00	7472.00	9080	20230907	-42.40	4465	20240805	17.13	7780	-32.78	20240110	4465	17.13	20240805	9080	-42.40	20230907	4465	17.13	20240805	3.94	N	137950	500	111 억		384953	N	N	0	N	00	N
39	20240826	110828	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5270	0	3	0.00	98910630	18787	42.60	5350	5370	5200	6850	3690	5270	5264.84	1.73	0	-1959	5443	5356	5273	5186	5103	5315	5145	111	1580	500	3890	10	1	22267814	1174	5.65	0.71	12	0.08	933.00	7472.00	9080	20230907	-41.96	4465	20240805	18.03	7780	-32.26	20240110	4465	18.03	20240805	9080	-41.96	20230907	4465	18.03	20240805	3.94	N	137950	500	111 억		384953	N	N	0	N	00	N
40	20240826	100828	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5250	-20	5	-0.38	89421250	16978	38.50	5350	5370	5200	6850	3690	5270	5266.89	1.73	0	-1882	5443	5356	5273	5186	5103	5315	5145	111	1580	500	3890	10	1	22267814	1169	5.63	0.70	12	0.08	933.00	7472.00	9080	20230907	-42.18	4465	20240805	17.58	7780	-32.52	20240110	4465	17.58	20240805	9080	-42.18	20230907	4465	17.58	20240805	3.94	N	137950	500	111 억		384953	N	N	0	N	00	N
41	20240826	090825	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5310	40	2	0.76	24999850	4700	10.66	5350	5370	5270	6850	3690	5270	5319.12	1.73	0	-3321	5443	5356	5273	5186	5103	5315	5145	111	1580	500	3890	10	1	22267814	1182	5.69	0.71	12	0.02	933.00	7472.00	9080	20230907	-41.52	4465	20240805	18.92	7780	-31.75	20240110	4465	18.92	20240805	9080	-41.52	20230907	4465	18.92	20240805	3.94	N	137950	500	111 억		384953	N	N	0	N	00	N
42	20240823	160820	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5270	10	2	0.19	230555290	43851	130.32	5360	5360	5190	6830	3690	5260	5257.70	1.75	0	-3853	5486	5372	5316	5202	5146	5345	5175	111	1570	500	3890	10	1	22267814	1174	5.65	0.71	12	0.20	933.00	7472.00	9080	20230907	-41.96	4465	20240805	18.03	7780	-32.26	20240110	4465	18.03	20240805	9080	-41.96	20230907	4465	18.03	20240805	3.89	N	137950	500	111 억		388852	N	N	0	N	00	N
43	20240823	150828	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5280	20	2	0.38	226687110	43117	128.14	5360	5360	5190	6830	3690	5260	5257.49	1.75	0	-3827	5486	5372	5316	5202	5146	5345	5175	111	1570	500	3890	10	1	22267814	1176	5.66	0.71	12	0.19	933.00	7472.00	9080	20230907	-41.85	4465	20240805	18.25	7780	-32.13	20240110	4465	18.25	20240805	9080	-41.85	20230907	4465	18.25	20240805	3.89	N	137950	500	111 억		388852	N	N	0	N	00	N
44	20240823	140826	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5240	-20	5	-0.38	214860720	40858	121.42	5360	5360	5190	6830	3690	5260	5258.72	1.75	0	-4615	5486	5372	5316	5202	5146	5345	5175	111	1570	500	3890	10	1	22267814	1167	5.62	0.70	12	0.18	933.00	7472.00	9080	20230907	-42.29	4465	20240805	17.36	7780	-32.65	20240110	4465	17.36	20240805	9080	-42.29	20230907	4465	17.36	20240805	3.89	N	137950	500	111 억		388852	N	N	0	N	00	N
45	20240823	130826	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5240	-20	5	-0.38	205286760	39023	115.97	5360	5360	5190	6830	3690	5260	5260.66	1.75	0	-5580	5486	5372	5316	5202	5146	5345	5175	111	1570	500	3890	10	1	22267814	1167	5.62	0.70	12	0.18	933.00	7472.00	9080	20230907	-42.29	4465	20240805	17.36	7780	-32.65	20240110	4465	17.36	20240805	9080	-42.29	20230907	4465	17.36	20240805	3.89	N	137950	500	111 억		388852	N	N	0	N	00	N
46	20240823	120825	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5220	-40	5	-0.76	195716080	37190	110.52	5360	5360	5190	6830	3690	5260	5262.60	1.75	0	-6122	5486	5372	5316	5202	5146	5345	5175	111	1570	500	3890	10	1	22267814	1162	5.59	0.70	12	0.17	933.00	7472.00	9080	20230907	-42.51	4465	20240805	16.91	7780	-32.90	20240110	4465	16.91	20240805	9080	-42.51	20230907	4465	16.91	20240805	3.89	N	137950	500	111 억		388852	N	N	0	N	00	N
47	20240823	110823	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5260	0	3	0.00	107605170	20360	60.51	5360	5360	5220	6830	3690	5260	5285.13	1.75	0	-4527	5486	5372	5316	5202	5146	5345	5175	111	1570	500	3890	10	1	22267814	1171	5.64	0.70	12	0.09	933.00	7472.00	9080	20230907	-42.07	4465	20240805	17.81	7780	-32.39	20240110	4465	17.81	20240805	9080	-42.07	20230907	4465	17.81	20240805	3.89	N	137950	500	111 억		388852	N	N	0	N	00	N
48	20240823	100825	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5290	30	2	0.57	64287240	12175	36.18	5360	5360	5220	6830	3690	5260	5280.27	1.75	0	-4276	5486	5372	5316	5202	5146	5345	5175	111	1570	500	3890	10	1	22267814	1178	5.67	0.71	12	0.05	933.00	7472.00	9080	20230907	-41.74	4465	20240805	18.48	7780	-32.01	20240110	4465	18.48	20240805	9080	-41.74	20230907	4465	18.48	20240805	3.89	N	137950	500	111 억		388852	N	N	0	N	00	N
49	20240823	090826	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5280	20	2	0.38	19062440	3597	10.69	5360	5360	5220	6830	3690	5260	5299.54	1.75	0	-2474	5486	5372	5316	5202	5146	5345	5175	111	1570	500	3890	10	1	22267814	1176	5.66	0.71	12	0.02	933.00	7472.00	9080	20230907	-41.85	4465	20240805	18.25	7780	-32.13	20240110	4465	18.25	20240805	9080	-41.85	20230907	4465	18.25	20240805	3.89	N	137950	500	111 억		388852	N	N	0	N	00	N
50	20240822	160820	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5260	-170	5	-3.13	175517370	33049	52.63	5430	5430	5260	7050	3810	5430	5312.08	1.77	0	-4998	5663	5546	5403	5286	5143	5605	5345	111	1620	500	4010	10	1	22267814	1171	5.64	0.70	12	0.15	933.00	7472.00	9080	20230907	-42.07	4465	20240805	17.81	7780	-32.39	20240110	4465	17.81	20240805	9080	-42.07	20230907	4465	17.81	20240805	3.87	N	137950	500	111 억		393851	N	N	0	N	00	N
51	20240822	150827	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5300	-130	5	-2.39	159077130	29925	47.66	5430	5430	5260	7050	3810	5430	5315.86	1.77	0	-4701	5663	5546	5403	5286	5143	5605	5345	111	1620	500	4010	10	1	22267814	1180	5.68	0.71	12	0.13	933.00	7472.00	9080	20230907	-41.63	4465	20240805	18.70	7780	-31.88	20240110	4465	18.70	20240805	9080	-41.63	20230907	4465	18.70	20240805	3.87	N	137950	500	111 억		393851	N	N	0	N	00	N
52	20240822	140827	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5300	-130	5	-2.39	156149860	29371	46.78	5430	5430	5260	7050	3810	5430	5316.46	1.77	0	-4673	5663	5546	5403	5286	5143	5605	5345	111	1620	500	4010	10	1	22267814	1180	5.68	0.71	12	0.13	933.00	7472.00	9080	20230907	-41.63	4465	20240805	18.70	7780	-31.88	20240110	4465	18.70	20240805	9080	-41.63	20230907	4465	18.70	20240805	3.87	N	137950	500	111 억		393851	N	N	0	N	00	N
53	20240822	130827	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5320	-110	5	-2.03	141229250	26550	42.28	5430	5430	5260	7050	3810	5430	5319.37	1.77	0	-3472	5663	5546	5403	5286	5143	5605	5345	111	1620	500	4010	10	1	22267814	1185	5.70	0.71	12	0.12	933.00	7472.00	9080	20230907	-41.41	4465	20240805	19.15	7780	-31.62	20240110	4465	19.15	20240805	9080	-41.41	20230907	4465	19.15	20240805	3.87	N	137950	500	111 억		393851	N	N	0	N	00	N
54	20240822	120830	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5300	-130	5	-2.39	106014280	19881	31.66	5430	5430	5280	7050	3810	5430	5332.44	1.77	0	-2307	5663	5546	5403	5286	5143	5605	5345	111	1620	500	4010	10	1	22267814	1180	5.68	0.71	12	0.09	933.00	7472.00	9080	20230907	-41.63	4465	20240805	18.70	7780	-31.88	20240110	4465	18.70	20240805	9080	-41.63	20230907	4465	18.70	20240805	3.87	N	137950	500	111 억		393851	N	N	0	N	00	N
55	20240822	110823	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5320	-110	5	-2.03	67195650	12566	20.01	5430	5430	5320	7050	3810	5430	5347.42	1.77	0	2256	5663	5546	5403	5286	5143	5605	5345	111	1620	500	4010	10	1	22267814	1185	5.70	0.71	12	0.06	933.00	7472.00	9080	20230907	-41.41	4465	20240805	19.15	7780	-31.62	20240110	4465	19.15	20240805	9080	-41.41	20230907	4465	19.15	20240805	3.87	N	137950	500	111 억		393851	N	N	0	N	00	N
56	20240822	100822	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5330	-100	5	-1.84	55762960	10421	16.60	5430	5430	5330	7050	3810	5430	5351.02	1.77	0	3601	5663	5546	5403	5286	5143	5605	5345	111	1620	500	4010	10	1	22267814	1187	5.71	0.71	12	0.05	933.00	7472.00	9080	20230907	-41.30	4465	20240805	19.37	7780	-31.49	20240110	4465	19.37	20240805	9080	-41.30	20230907	4465	19.37	20240805	3.87	N	137950	500	111 억		393851	N	N	0	N	00	N
57	20240822	090824	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5400	-30	5	-0.55	9881900	1840	2.93	5430	5430	5350	7050	3810	5430	5370.60	1.77	0	1525	5663	5546	5403	5286	5143	5605	5345	111	1620	500	4010	10	1	22267814	1202	5.79	0.72	12	0.01	933.00	7472.00	9080	20230907	-40.53	4465	20240805	20.94	7780	-30.59	20240110	4465	20.94	20240805	9080	-40.53	20230907	4465	20.94	20240805	3.87	N	137950	500	111 억		393851	N	N	0	N	00	N
58	20240821	160817	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5430	60	2	1.12	336378450	62506	124.08	5370	5520	5260	6980	3760	5370	5381.54	1.85	0	-18418	5503	5436	5383	5316	5263	5410	5290	111	1610	500	3970	10	1	22267814	1209	5.82	0.73	12	0.28	933.00	7472.00	9080	20230907	-40.20	4465	20240805	21.61	7780	-30.21	20240110	4465	21.61	20240805	9080	-40.20	20230907	4465	21.61	20240805	3.82	N	137950	500	111 억		412251	N	N	0	N	00	N
59	20240821	150828	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5390	20	2	0.37	300120660	55835	110.84	5370	5520	5260	6980	3760	5370	5375.13	1.85	0	-15776	5503	5436	5383	5316	5263	5410	5290	111	1610	500	3970	10	1	22267814	1200	5.78	0.72	12	0.25	933.00	7472.00	9080	20230907	-40.64	4465	20240805	20.72	7780	-30.72	20240110	4465	20.72	20240805	9080	-40.64	20230907	4465	20.72	20240805	3.82	N	137950	500	111 억		412251	N	N	0	N	00	N
60	20240821	140822	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5380	10	2	0.19	279665000	52044	103.31	5370	5520	5260	6980	3760	5370	5373.63	1.85	0	-15049	5503	5436	5383	5316	5263	5410	5290	111	1610	500	3970	10	1	22267814	1198	5.77	0.72	12	0.23	933.00	7472.00	9080	20230907	-40.75	4465	20240805	20.49	7780	-30.85	20240110	4465	20.49	20240805	9080	-40.75	20230907	4465	20.49	20240805	3.82	N	137950	500	111 억		412251	N	N	0	N	00	N
61	20240821	130831	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5400	30	2	0.56	238832550	44449	88.23	5370	5520	5260	6980	3760	5370	5373.18	1.85	0	-14065	5503	5436	5383	5316	5263	5410	5290	111	1610	500	3970	10	1	22267814	1202	5.79	0.72	12	0.20	933.00	7472.00	9080	20230907	-40.53	4465	20240805	20.94	7780	-30.59	20240110	4465	20.94	20240805	9080	-40.53	20230907	4465	20.94	20240805	3.82	N	137950	500	111 억		412251	N	N	0	N	00	N
62	20240821	120829	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5400	30	2	0.56	203593050	37886	75.21	5370	5520	5260	6980	3760	5370	5373.83	1.85	0	-14600	5503	5436	5383	5316	5263	5410	5290	111	1610	500	3970	10	1	22267814	1202	5.79	0.72	12	0.17	933.00	7472.00	9080	20230907	-40.53	4465	20240805	20.94	7780	-30.59	20240110	4465	20.94	20240805	9080	-40.53	20230907	4465	20.94	20240805	3.82	N	137950	500	111 억		412251	N	N	0	N	00	N
63	20240821	110826	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5310	-60	5	-1.12	82592970	15584	30.94	5370	5370	5260	6980	3760	5370	5299.86	1.85	0	-3426	5503	5436	5383	5316	5263	5410	5290	111	1610	500	3970	10	1	22267814	1182	5.69	0.71	12	0.07	933.00	7472.00	9080	20230907	-41.52	4465	20240805	18.92	7780	-31.75	20240110	4465	18.92	20240805	9080	-41.52	20230907	4465	18.92	20240805	3.82	N	137950	500	111 억		412251	N	N	0	N	00	N
64	20240821	100831	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5300	-70	5	-1.30	37504470	7048	13.99	5370	5370	5290	6980	3760	5370	5321.29	1.85	0	-1404	5503	5436	5383	5316	5263	5410	5290	111	1610	500	3970	10	1	22267814	1180	5.68	0.71	12	0.03	933.00	7472.00	9080	20230907	-41.63	4465	20240805	18.70	7780	-31.88	20240110	4465	18.70	20240805	9080	-41.63	20230907	4465	18.70	20240805	3.82	N	137950	500	111 억		412251	N	N	0	N	00	N
65	20240821	090822	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5330	-40	5	-0.74	6124140	1142	2.27	5370	5370	5310	6980	3760	5370	5362.64	1.85	0	-391	5503	5436	5383	5316	5263	5410	5290	111	1610	500	3970	10	1	22267814	1187	5.71	0.71	12	0.01	933.00	7472.00	9080	20230907	-41.30	4465	20240805	19.37	7780	-31.49	20240110	4465	19.37	20240805	9080	-41.30	20230907	4465	19.37	20240805	3.82	N	137950	500	111 억		412251	N	N	0	N	00	N
66	20240820	160812	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5370	10	2	0.19	267434980	49668	30.36	5420	5450	5330	6960	3760	5360	5384.45	1.88	0	-6957	5660	5510	5390	5240	5120	5450	5180	111	1600	500	3960	10	1	22267814	1196	5.76	0.72	12	0.22	933.00	7472.00	9080	20230907	-40.86	4465	20240805	20.27	7780	-30.98	20240110	4465	20.27	20240805	9080	-40.86	20230907	4465	20.27	20240805	3.85	N	137950	500	111 억		419132	N	N	0	N	00	N
67	20240820	150824	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5350	-10	5	-0.19	240112060	44572	27.25	5420	5450	5340	6960	3760	5360	5387.06	1.88	0	-4850	5660	5510	5390	5240	5120	5450	5180	111	1600	500	3960	10	1	22267814	1191	5.73	0.72	12	0.20	933.00	7472.00	9080	20230907	-41.08	4465	20240805	19.82	7780	-31.23	20240110	4465	19.82	20240805	9080	-41.08	20230907	4465	19.82	20240805	3.85	N	137950	500	111 억		419132	N	N	0	N	00	N
68	20240820	140821	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5370	10	2	0.19	217449060	40336	24.66	5420	5450	5340	6960	3760	5360	5390.94	1.88	0	-4468	5660	5510	5390	5240	5120	5450	5180	111	1600	500	3960	10	1	22267814	1196	5.76	0.72	12	0.18	933.00	7472.00	9080	20230907	-40.86	4465	20240805	20.27	7780	-30.98	20240110	4465	20.27	20240805	9080	-40.86	20230907	4465	20.27	20240805	3.85	N	137950	500	111 억		419132	N	N	0	N	00	N
69	20240820	130823	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5360	0	3	0.00	201827660	37418	22.88	5420	5450	5340	6960	3760	5360	5393.87	1.88	0	-4120	5660	5510	5390	5240	5120	5450	5180	111	1600	500	3960	10	1	22267814	1194	5.74	0.72	12	0.17	933.00	7472.00	9080	20230907	-40.97	4465	20240805	20.04	7780	-31.11	20240110	4465	20.04	20240805	9080	-40.97	20230907	4465	20.04	20240805	3.85	N	137950	500	111 억		419132	N	N	0	N	00	N
70	20240820	120819	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5370	10	2	0.19	193100270	35789	21.88	5420	5450	5340	6960	3760	5360	5395.52	1.88	0	-3838	5660	5510	5390	5240	5120	5450	5180	111	1600	500	3960	10	1	22267814	1196	5.76	0.72	12	0.16	933.00	7472.00	9080	20230907	-40.86	4465	20240805	20.27	7780	-30.98	20240110	4465	20.27	20240805	9080	-40.86	20230907	4465	20.27	20240805	3.85	N	137950	500	111 억		419132	N	N	0	N	00	N
71	20240820	110815	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5390	30	2	0.56	170164730	31513	19.27	5420	5450	5360	6960	3760	5360	5399.83	1.88	0	-4255	5660	5510	5390	5240	5120	5450	5180	111	1600	500	3960	10	1	22267814	1200	5.78	0.72	12	0.14	933.00	7472.00	9080	20230907	-40.64	4465	20240805	20.72	7780	-30.72	20240110	4465	20.72	20240805	9080	-40.64	20230907	4465	20.72	20240805	3.85	N	137950	500	111 억		419132	N	N	0	N	00	N
72	20240820	100814	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5380	20	2	0.37	142457140	26349	16.11	5420	5450	5360	6960	3760	5360	5406.55	1.88	0	-2359	5660	5510	5390	5240	5120	5450	5180	111	1600	500	3960	10	1	22267814	1198	5.77	0.72	12	0.12	933.00	7472.00	9080	20230907	-40.75	4465	20240805	20.49	7780	-30.85	20240110	4465	20.49	20240805	9080	-40.75	20230907	4465	20.49	20240805	3.85	N	137950	500	111 억		419132	N	N	0	N	00	N
73	20240820	090817	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5450	90	2	1.68	77941160	14389	8.80	5420	5450	5400	6960	3760	5360	5416.72	1.88	0	-2283	5660	5510	5390	5240	5120	5450	5180	111	1600	500	3960	10	1	22267814	1214	5.84	0.73	12	0.06	933.00	7472.00	9080	20230907	-39.98	4465	20240805	22.06	7780	-29.95	20240110	4465	22.06	20240805	9080	-39.98	20230907	4465	22.06	20240805	3.85	N	137950	500	111 억		419132	N	N	0	N	00	N
74	20240819	160808	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5360	-40	5	-0.74	881933770	163416	77.38	5400	5540	5270	7020	3780	5400	5396.86	1.99	0	-24827	5686	5542	5316	5172	4946	5615	5245	111	1620	500	3990	10	1	22267814	1194	5.74	0.72	12	0.73	933.00	7472.00	9080	20230907	-40.97	4465	20240805	20.04	7780	-31.11	20240110	4465	20.04	20240805	9080	-40.97	20230907	4465	20.04	20240805	3.84	N	137950	500	111 억		443816	N	N	0	N	00	N
75	20240819	150814	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5380	-20	5	-0.37	859368810	159212	75.39	5400	5540	5270	7020	3780	5400	5397.64	1.99	0	-25672	5686	5542	5316	5172	4946	5615	5245	111	1620	500	3990	10	1	22267814	1198	5.77	0.72	12	0.71	933.00	7472.00	9080	20230907	-40.75	4465	20240805	20.49	7780	-30.85	20240110	4465	20.49	20240805	9080	-40.75	20230907	4465	20.49	20240805	3.84	N	137950	500	111 억		443816	N	N	0	N	00	N
76	20240819	140816	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5410	10	2	0.19	762557630	141353	66.93	5400	5540	5270	7020	3780	5400	5394.70	1.99	0	-26304	5686	5542	5316	5172	4946	5615	5245	111	1620	500	3990	10	1	22267814	1205	5.80	0.72	12	0.63	933.00	7472.00	9080	20230907	-40.42	4465	20240805	21.16	7780	-30.46	20240110	4465	21.16	20240805	9080	-40.42	20230907	4465	21.16	20240805	3.84	N	137950	500	111 억		443816	N	N	0	N	00	N
77	20240819	130811	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5420	20	2	0.37	727166530	134790	63.82	5400	5540	5270	7020	3780	5400	5394.80	1.99	0	-26727	5686	5542	5316	5172	4946	5615	5245	111	1620	500	3990	10	1	22267814	1207	5.81	0.73	12	0.61	933.00	7472.00	9080	20230907	-40.31	4465	20240805	21.39	7780	-30.33	20240110	4465	21.39	20240805	9080	-40.31	20230907	4465	21.39	20240805	3.84	N	137950	500	111 억		443816	N	N	0	N	00	N
78	20240819	120811	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5340	-60	5	-1.11	677899640	125693	59.52	5400	5540	5270	7020	3780	5400	5393.29	1.99	0	-22922	5686	5542	5316	5172	4946	5615	5245	111	1620	500	3990	10	1	22267814	1189	5.72	0.71	12	0.56	933.00	7472.00	9080	20230907	-41.19	4465	20240805	19.60	7780	-31.36	20240110	4465	19.60	20240805	9080	-41.19	20230907	4465	19.60	20240805	3.84	N	137950	500	111 억		443816	N	N	0	N	00	N
79	20240819	110813	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5340	-60	5	-1.11	621716240	115212	54.55	5400	5540	5270	7020	3780	5400	5396.28	1.99	0	-17794	5686	5542	5316	5172	4946	5615	5245	111	1620	500	3990	10	1	22267814	1189	5.72	0.71	12	0.52	933.00	7472.00	9080	20230907	-41.19	4465	20240805	19.60	7780	-31.36	20240110	4465	19.60	20240805	9080	-41.19	20230907	4465	19.60	20240805	3.84	N	137950	500	111 억		443816	N	N	0	N	00	N
80	20240819	100814	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5290	-110	5	-2.04	584070220	108103	51.19	5400	5540	5270	7020	3780	5400	5402.91	1.99	0	-15623	5686	5542	5316	5172	4946	5615	5245	111	1620	500	3990	10	1	22267814	1178	5.67	0.71	12	0.49	933.00	7472.00	9080	20230907	-41.74	4465	20240805	18.48	7780	-32.01	20240110	4465	18.48	20240805	9080	-41.74	20230907	4465	18.48	20240805	3.84	N	137950	500	111 억		443816	N	N	0	N	00	N
81	20240819	090814	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5390	-10	5	-0.19	80428060	14995	7.10	5400	5410	5320	7020	3780	5400	5363.29	1.99	0	3643	5686	5542	5316	5172	4946	5615	5245	111	1620	500	3990	10	1	22267814	1200	5.78	0.72	12	0.07	933.00	7472.00	9080	20230907	-40.64	4465	20240805	20.72	7780	-30.72	20240110	4465	20.72	20240805	9080	-40.64	20230907	4465	20.72	20240805	3.84	N	137950	500	111 억		443816	N	N	0	N	00	N
82	20240816	160806	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5400	360	2	7.14	1115832580	210342	938.02	5090	5460	5090	6550	3530	5040	5304.82	1.89	0	23274	5173	5106	5053	4986	4933	5100	4980	111	1510	500	3720	10	1	22267814	1202	5.79	0.72	12	0.94	933.00	7472.00	9080	20230907	-40.53	4465	20240805	20.94	7780	-30.59	20240110	4465	20.94	20240805	9080	-40.53	20230907	4465	20.94	20240805	3.92	N	137950	500	111 억		421166	N	N	0	N	00	N
83	20240816	150808	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5410	370	2	7.34	1085921540	204769	913.17	5090	5460	5090	6550	3530	5040	5303.15	1.89	0	22645	5173	5106	5053	4986	4933	5100	4980	111	1510	500	3720	10	1	22267814	1205	5.80	0.72	12	0.92	933.00	7472.00	9080	20230907	-40.42	4465	20240805	21.16	7780	-30.46	20240110	4465	21.16	20240805	9080	-40.42	20230907	4465	21.16	20240805	3.92	N	137950	500	111 억		421166	N	N	0	N	00	N
84	20240816	140812	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5390	350	2	6.94	1007252130	190226	848.31	5090	5460	5090	6550	3530	5040	5295.03	1.89	0	21832	5173	5106	5053	4986	4933	5100	4980	111	1510	500	3720	10	1	22267814	1200	5.78	0.72	12	0.85	933.00	7472.00	9080	20230907	-40.64	4465	20240805	20.72	7780	-30.72	20240110	4465	20.72	20240805	9080	-40.64	20230907	4465	20.72	20240805	3.92	N	137950	500	111 억		421166	N	N	0	N	00	N
85	20240816	130814	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5430	390	2	7.74	884729130	167532	747.11	5090	5460	5090	6550	3530	5040	5280.96	1.89	0	20073	5173	5106	5053	4986	4933	5100	4980	111	1510	500	3720	10	1	22267814	1209	5.82	0.73	12	0.75	933.00	7472.00	9080	20230907	-40.20	4465	20240805	21.61	7780	-30.21	20240110	4465	21.61	20240805	9080	-40.20	20230907	4465	21.61	20240805	3.92	N	137950	500	111 억		421166	N	N	0	N	00	N
86	20240816	120808	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5290	250	2	4.96	508277060	97519	434.89	5090	5300	5090	6550	3530	5040	5212.08	1.89	0	10816	5173	5106	5053	4986	4933	5100	4980	111	1510	500	3720	10	1	22267814	1178	5.67	0.71	12	0.44	933.00	7472.00	9080	20230907	-41.74	4465	20240805	18.48	7780	-32.01	20240110	4465	18.48	20240805	9080	-41.74	20230907	4465	18.48	20240805	3.92	N	137950	500	111 억		421166	N	N	0	N	00	N
87	20240816	110812	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5260	220	2	4.37	302389840	58402	260.44	5090	5270	5090	6550	3530	5040	5177.73	1.89	0	-2381	5173	5106	5053	4986	4933	5100	4980	111	1510	500	3720	10	1	22267814	1171	5.64	0.70	12	0.26	933.00	7472.00	9080	20230907	-42.07	4465	20240805	17.81	7780	-32.39	20240110	4465	17.81	20240805	9080	-42.07	20230907	4465	17.81	20240805	3.92	N	137950	500	111 억		421166	N	N	0	N	00	N
88	20240816	100809	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5170	130	2	2.58	154899640	29997	133.77	5090	5230	5090	6550	3530	5040	5163.84	1.89	0	-1456	5173	5106	5053	4986	4933	5100	4980	111	1510	500	3720	10	1	22267814	1151	5.54	0.69	12	0.13	933.00	7472.00	9080	20230907	-43.06	4465	20240805	15.79	7780	-33.55	20240110	4465	15.79	20240805	9080	-43.06	20230907	4465	15.79	20240805	3.92	N	137950	500	111 억		421166	N	N	0	N	00	N
89	20240816	090809	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5220	180	2	3.57	67162740	12967	57.83	5090	5230	5090	6550	3530	5040	5179.51	1.89	0	-2301	5173	5106	5053	4986	4933	5100	4980	111	1510	500	3720	10	1	22267814	1162	5.59	0.70	12	0.06	933.00	7472.00	9080	20230907	-42.51	4465	20240805	16.91	7780	-32.90	20240110	4465	16.91	20240805	9080	-42.51	20230907	4465	16.91	20240805	3.92	N	137950	500	111 억		421166	N	N	0	N	00	N
90	20240814	160809	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5040	0	3	0.00	113021730	22417	48.54	5040	5120	5000	6550	3530	5040	5041.79	1.89	0	629	5240	5140	5070	4970	4900	5105	4935	111	1510	500	3720	10	1	22267814	1122	5.40	0.67	12	0.10	933.00	7472.00	9080	20230907	-44.49	4465	20240805	12.88	7780	-35.22	20240110	4465	12.88	20240805	9080	-44.49	20230907	4465	12.88	20240805	3.82	N	137950	500	111 억		420532	N	N	0	N	00	N
91	20240814	150812	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5040	0	3	0.00	109663060	21749	47.09	5040	5120	5000	6550	3530	5040	5042.21	1.89	0	747	5240	5140	5070	4970	4900	5105	4935	111	1510	500	3720	10	1	22267814	1122	5.40	0.67	12	0.10	933.00	7472.00	9080	20230907	-44.49	4465	20240805	12.88	7780	-35.22	20240110	4465	12.88	20240805	9080	-44.49	20230907	4465	12.88	20240805	3.82	N	137950	500	111 억		420532	N	N	0	N	00	N
92	20240814	140815	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5030	-10	5	-0.20	90599580	17948	38.86	5040	5120	5020	6550	3530	5040	5047.89	1.89	0	506	5240	5140	5070	4970	4900	5105	4935	111	1510	500	3720	10	1	22267814	1120	5.39	0.67	12	0.08	933.00	7472.00	9080	20230907	-44.60	4465	20240805	12.65	7780	-35.35	20240110	4465	12.65	20240805	9080	-44.60	20230907	4465	12.65	20240805	3.82	N	137950	500	111 억		420532	N	N	0	N	00	N
93	20240814	130813	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5050	10	2	0.20	62306750	12326	26.69	5040	5120	5030	6550	3530	5040	5054.90	1.89	0	870	5240	5140	5070	4970	4900	5105	4935	111	1510	500	3720	10	1	22267814	1125	5.41	0.68	12	0.06	933.00	7472.00	9080	20230907	-44.38	4465	20240805	13.10	7780	-35.09	20240110	4465	13.10	20240805	9080	-44.38	20230907	4465	13.10	20240805	3.82	N	137950	500	111 억		420532	N	N	0	N	00	N
94	20240814	120808	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5060	20	2	0.40	57073550	11287	24.44	5040	5120	5030	6550	3530	5040	5056.57	1.89	0	900	5240	5140	5070	4970	4900	5105	4935	111	1510	500	3720	10	1	22267814	1127	5.42	0.68	12	0.05	933.00	7472.00	9080	20230907	-44.27	4465	20240805	13.33	7780	-34.96	20240110	4465	13.33	20240805	9080	-44.27	20230907	4465	13.33	20240805	3.82	N	137950	500	111 억		420532	N	N	0	N	00	N
95	20240814	110804	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5070	30	2	0.60	56300860	11134	24.11	5040	5120	5030	6550	3530	5040	5056.66	1.89	0	894	5240	5140	5070	4970	4900	5105	4935	111	1510	500	3720	10	1	22267814	1129	5.43	0.68	12	0.05	933.00	7472.00	9080	20230907	-44.16	4465	20240805	13.55	7780	-34.83	20240110	4465	13.55	20240805	9080	-44.16	20230907	4465	13.55	20240805	3.82	N	137950	500	111 억		420532	N	N	0	N	00	N
96	20240814	100804	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5050	10	2	0.20	28209320	5575	12.07	5040	5120	5040	6550	3530	5040	5059.97	1.89	0	607	5240	5140	5070	4970	4900	5105	4935	111	1510	500	3720	10	1	22267814	1125	5.41	0.68	12	0.03	933.00	7472.00	9080	20230907	-44.38	4465	20240805	13.10	7780	-35.09	20240110	4465	13.10	20240805	9080	-44.38	20230907	4465	13.10	20240805	3.82	N	137950	500	111 억		420532	N	N	0	N	00	N
97	20240814	090836	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5090	50	2	0.99	14801660	2933	6.35	5040	5120	5040	6550	3530	5040	5046.59	1.89	0	1038	5240	5140	5070	4970	4900	5105	4935	111	1510	500	3720	10	1	22267814	1133	5.46	0.68	12	0.01	933.00	7472.00	9080	20230907	-43.94	4465	20240805	14.00	7780	-34.58	20240110	4465	14.00	20240805	9080	-43.94	20230907	4465	14.00	20240805	3.82	N	137950	500	111 억		420532	N	N	0	N	00	N
98	20240813	160756	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5040	-100	5	-1.95	234380830	46155	45.82	5170	5170	5000	6680	3600	5140	5078.08	1.93	0	-10020	5406	5272	5036	4902	4666	5340	4970	111	1540	500	3800	10	1	22267814	1122	5.40	0.67	12	0.21	933.00	7472.00	9080	20230907	-44.49	4465	20240805	12.88	7780	-35.22	20240110	4465	12.88	20240805	9080	-44.49	20230907	4465	12.88	20240805	3.82	N	137950	500	111 억		430273	N	N	0	N	00	N
99	20240813	150802	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5040	-100	5	-1.95	230634970	45409	45.08	5170	5170	5000	6680	3600	5140	5079.00	1.93	0	-9701	5406	5272	5036	4902	4666	5340	4970	111	1540	500	3800	10	1	22267814	1122	5.40	0.67	12	0.20	933.00	7472.00	9080	20230907	-44.49	4465	20240805	12.88	7780	-35.22	20240110	4465	12.88	20240805	9080	-44.49	20230907	4465	12.88	20240805	3.82	N	137950	500	111 억		430273	N	N	0	N	00	N
100	20240813	140802	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5040	-100	5	-1.95	219589870	43213	42.90	5170	5170	5000	6680	3600	5140	5081.52	1.93	0	-9403	5406	5272	5036	4902	4666	5340	4970	111	1540	500	3800	10	1	22267814	1122	5.40	0.67	12	0.19	933.00	7472.00	9080	20230907	-44.49	4465	20240805	12.88	7780	-35.22	20240110	4465	12.88	20240805	9080	-44.49	20230907	4465	12.88	20240805	3.82	N	137950	500	111 억		430273	N	N	0	N	00	N
101	20240813	130803	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5030	-110	5	-2.14	212059460	41716	41.42	5170	5170	5000	6680	3600	5140	5083.35	1.93	0	-8473	5406	5272	5036	4902	4666	5340	4970	111	1540	500	3800	10	1	22267814	1120	5.39	0.67	12	0.19	933.00	7472.00	9080	20230907	-44.60	4465	20240805	12.65	7780	-35.35	20240110	4465	12.65	20240805	9080	-44.60	20230907	4465	12.65	20240805	3.82	N	137950	500	111 억		430273	N	N	0	N	00	N
102	20240813	120758	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5060	-80	5	-1.56	204402310	40188	39.90	5170	5170	5000	6680	3600	5140	5086.10	1.93	0	-7933	5406	5272	5036	4902	4666	5340	4970	111	1540	500	3800	10	1	22267814	1127	5.42	0.68	12	0.18	933.00	7472.00	9080	20230907	-44.27	4465	20240805	13.33	7780	-34.96	20240110	4465	13.33	20240805	9080	-44.27	20230907	4465	13.33	20240805	3.82	N	137950	500	111 억		430273	N	N	0	N	00	N
103	20240813	110756	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5070	-70	5	-1.36	192272450	37781	37.51	5170	5170	5050	6680	3600	5140	5089.08	1.93	0	-7960	5406	5272	5036	4902	4666	5340	4970	111	1540	500	3800	10	1	22267814	1129	5.43	0.68	12	0.17	933.00	7472.00	9080	20230907	-44.16	4465	20240805	13.55	7780	-34.83	20240110	4465	13.55	20240805	9080	-44.16	20230907	4465	13.55	20240805	3.82	N	137950	500	111 억		430273	N	N	0	N	00	N
104	20240813	100759	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5130	-10	5	-0.19	61534270	12011	11.92	5170	5170	5090	6680	3600	5140	5123.10	1.93	0	-4407	5406	5272	5036	4902	4666	5340	4970	111	1540	500	3800	10	1	22267814	1142	5.50	0.69	12	0.05	933.00	7472.00	9080	20230907	-43.50	4465	20240805	14.89	7780	-34.06	20240110	4465	14.89	20240805	9080	-43.50	20230907	4465	14.89	20240805	3.82	N	137950	500	111 억		430273	N	N	0	N	00	N
105	20240813	090802	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5150	10	2	0.19	13655740	2647	2.63	5170	5170	5150	6680	3600	5140	5159.24	1.93	0	-1808	5406	5272	5036	4902	4666	5340	4970	111	1540	500	3800	10	1	22267814	1147	5.52	0.69	12	0.01	933.00	7472.00	9080	20230907	-43.28	4465	20240805	15.34	7780	-33.80	20240110	4465	15.34	20240805	9080	-43.28	20230907	4465	15.34	20240805	3.82	N	137950	500	111 억		430273	N	N	0	N	00	N
106	20240812	160751	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5140	330	2	6.86	501978755	100559	373.37	4800	5170	4800	6250	3370	4810	4991.65	1.84	0	21429	4930	4870	4810	4750	4690	4900	4780	111	1440	500	3550	10	1	22267814	1145	5.51	0.69	12	0.45	933.00	7472.00	9080	20230907	-43.39	4465	20240805	15.12	7780	-33.93	20240110	4465	15.12	20240805	9080	-43.39	20230907	4465	15.12	20240805	3.83	N	137950	500	111 억		408774	N	N	0	N	00	N
107	20240812	150753	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5140	330	2	6.86	482589625	96785	359.35	4800	5170	4800	6250	3370	4810	4986.20	1.84	0	21315	4930	4870	4810	4750	4690	4900	4780	111	1440	500	3550	10	1	22267814	1145	5.51	0.69	12	0.43	933.00	7472.00	9080	20230907	-43.39	4465	20240805	15.12	7780	-33.93	20240110	4465	15.12	20240805	9080	-43.39	20230907	4465	15.12	20240805	3.83	N	137950	500	111 억		408774	N	N	0	N	00	N
108	20240812	140753	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5160	350	2	7.28	444033755	89255	331.40	4800	5170	4800	6250	3370	4810	4974.89	1.84	0	16820	4930	4870	4810	4750	4690	4900	4780	111	1440	500	3550	10	1	22267814	1149	5.53	0.69	12	0.40	933.00	7472.00	9080	20230907	-43.17	4465	20240805	15.57	7780	-33.68	20240110	4465	15.57	20240805	9080	-43.17	20230907	4465	15.57	20240805	3.83	N	137950	500	111 억		408774	N	N	0	N	00	N
109	20240812	130750	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5060	250	2	5.20	312268525	63503	235.78	4800	5070	4800	6250	3370	4810	4917.38	1.84	0	16711	4930	4870	4810	4750	4690	4900	4780	111	1440	500	3550	10	1	22267814	1127	5.42	0.68	12	0.29	933.00	7472.00	9080	20230907	-44.27	4465	20240805	13.33	7780	-34.96	20240110	4465	13.33	20240805	9080	-44.27	20230907	4465	13.33	20240805	3.83	N	137950	500	111 억		408774	N	N	0	N	00	N
110	20240812	120749	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4845	35	2	0.73	117820970	24333	90.35	4800	4890	4800	6250	3370	4810	4842.02	1.84	0	9169	4930	4870	4810	4750	4690	4900	4780	111	1440	500	3550	5	1	22267814	1079	5.19	0.65	12	0.11	933.00	7472.00	9080	20230907	-46.64	4465	20240805	8.51	7780	-37.72	20240110	4465	8.51	20240805	9080	-46.64	20230907	4465	8.51	20240805	3.83	N	137950	500	111 억		408774	N	N	0	N	00	N
111	20240812	110750	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4855	45	2	0.94	102669625	21215	78.77	4800	4890	4800	6250	3370	4810	4839.48	1.84	0	8419	4930	4870	4810	4750	4690	4900	4780	111	1440	500	3550	5	1	22267814	1081	5.20	0.65	12	0.10	933.00	7472.00	9080	20230907	-46.53	4465	20240805	8.73	7780	-37.60	20240110	4465	8.73	20240805	9080	-46.53	20230907	4465	8.73	20240805	3.83	N	137950	500	111 억		408774	N	N	0	N	00	N
112	20240812	100745	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4850	40	2	0.83	90210155	18654	69.26	4800	4890	4800	6250	3370	4810	4835.97	1.84	0	6797	4930	4870	4810	4750	4690	4900	4780	111	1440	500	3550	5	1	22267814	1080	5.20	0.65	12	0.08	933.00	7472.00	9080	20230907	-46.59	4465	20240805	8.62	7780	-37.66	20240110	4465	8.62	20240805	9080	-46.59	20230907	4465	8.62	20240805	3.83	N	137950	500	111 억		408774	N	N	0	N	00	N
113	20240812	090743	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4820	10	2	0.21	17957940	3728	13.84	4800	4880	4800	6250	3370	4810	4817.04	1.84	0	-185	4930	4870	4810	4750	4690	4900	4780	111	1440	500	3550	5	1	22267814	1073	5.17	0.65	12	0.02	933.00	7472.00	9080	20230907	-46.92	4465	20240805	7.95	7780	-38.05	20240110	4465	7.95	20240805	9080	-46.92	20230907	4465	7.95	20240805	3.83	N	137950	500	111 억		408774	N	N	0	N	00	N
114	20240809	160740	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4810	95	2	2.01	129758265	26933	62.09	4750	4870	4750	6120	3305	4715	4817.82	1.81	0	5891	5038	4876	4783	4621	4528	4830	4575	111	1405	500	3480	5	1	22267814	1071	5.16	0.64	12	0.12	933.00	7472.00	9080	20230907	-47.03	4465	20240805	7.73	7780	-38.17	20240110	4465	7.73	20240805	9080	-47.03	20230907	4465	7.73	20240805	3.83	N	137950	500	111 억		402948	N	N	0	N	00	N
115	20240809	150758	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4820	105	2	2.23	120502775	25007	57.65	4750	4870	4750	6120	3305	4715	4818.76	1.81	0	6186	5038	4876	4783	4621	4528	4830	4575	111	1405	500	3480	5	1	22267814	1073	5.17	0.65	12	0.11	933.00	7472.00	9080	20230907	-46.92	4465	20240805	7.95	7780	-38.05	20240110	4465	7.95	20240805	9080	-46.92	20230907	4465	7.95	20240805	3.83	N	137950	500	111 억		402948	N	N	0	N	00	N
116	20240809	140759	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4810	95	2	2.01	99587465	20639	47.58	4750	4870	4750	6120	3305	4715	4825.21	1.81	0	4699	5038	4876	4783	4621	4528	4830	4575	111	1405	500	3480	5	1	22267814	1071	5.16	0.64	12	0.09	933.00	7472.00	9080	20230907	-47.03	4465	20240805	7.73	7780	-38.17	20240110	4465	7.73	20240805	9080	-47.03	20230907	4465	7.73	20240805	3.83	N	137950	500	111 억		402948	N	N	0	N	00	N
117	20240809	130755	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4840	125	2	2.65	90042090	18657	43.01	4750	4870	4750	6120	3305	4715	4826.18	1.81	0	5686	5038	4876	4783	4621	4528	4830	4575	111	1405	500	3480	5	1	22267814	1078	5.19	0.65	12	0.08	933.00	7472.00	9080	20230907	-46.70	4465	20240805	8.40	7780	-37.79	20240110	4465	8.40	20240805	9080	-46.70	20230907	4465	8.40	20240805	3.83	N	137950	500	111 억		402948	N	N	0	N	00	N
118	20240809	120754	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4855	140	2	2.97	88886285	18418	42.46	4750	4870	4750	6120	3305	4715	4826.06	1.81	0	5751	5038	4876	4783	4621	4528	4830	4575	111	1405	500	3480	5	1	22267814	1081	5.20	0.65	12	0.08	933.00	7472.00	9080	20230907	-46.53	4465	20240805	8.73	7780	-37.60	20240110	4465	8.73	20240805	9080	-46.53	20230907	4465	8.73	20240805	3.83	N	137950	500	111 억		402948	N	N	0	N	00	N
119	20240809	110748	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4840	125	2	2.65	67121610	13913	32.08	4750	4870	4750	6120	3305	4715	4824.38	1.81	0	4495	5038	4876	4783	4621	4528	4830	4575	111	1405	500	3480	5	1	22267814	1078	5.19	0.65	12	0.06	933.00	7472.00	9080	20230907	-46.70	4465	20240805	8.40	7780	-37.79	20240110	4465	8.40	20240805	9080	-46.70	20230907	4465	8.40	20240805	3.83	N	137950	500	111 억		402948	N	N	0	N	00	N
120	20240809	100757	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4815	100	2	2.12	33164235	6897	15.90	4750	4850	4750	6120	3305	4715	4808.50	1.81	0	2250	5038	4876	4783	4621	4528	4830	4575	111	1405	500	3480	5	1	22267814	1072	5.16	0.64	12	0.03	933.00	7472.00	9080	20230907	-46.97	4465	20240805	7.84	7780	-38.11	20240110	4465	7.84	20240805	9080	-46.97	20230907	4465	7.84	20240805	3.83	N	137950	500	111 억		402948	N	N	0	N	00	N
121	20240809	090749	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4840	125	2	2.65	15640450	3262	7.52	4750	4840	4750	6120	3305	4715	4794.74	1.81	0	2161	5038	4876	4783	4621	4528	4830	4575	111	1405	500	3480	5	1	22267814	1078	5.19	0.65	12	0.01	933.00	7472.00	9080	20230907	-46.70	4465	20240805	8.40	7780	-37.79	20240110	4465	8.40	20240805	9080	-46.70	20230907	4465	8.40	20240805	3.83	N	137950	500	111 억		402948	N	N	0	N	00	N
122	20240808	160736	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4715	-135	5	-2.78	208138715	43368	112.49	4805	4945	4690	6300	3395	4850	4799.56	1.81	0	-753	5030	4940	4860	4770	4690	4985	4815	111	1450	500	3580	5	1	22267814	1050	5.05	0.63	12	0.19	933.00	7472.00	9080	20230907	-48.07	4465	20240805	5.60	7780	-39.40	20240110	4465	5.60	20240805	9080	-48.07	20230907	4465	5.60	20240805	4.02	N	137950	500	111 억		403503	N	N	0	N	00	N
123	20240808	150746	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4785	-65	5	-1.34	181935115	37826	98.11	4805	4945	4690	6300	3395	4850	4809.79	1.81	0	-1144	5030	4940	4860	4770	4690	4985	4815	111	1450	500	3580	5	1	22267814	1066	5.13	0.64	12	0.17	933.00	7472.00	9080	20230907	-47.30	4465	20240805	7.17	7780	-38.50	20240110	4465	7.17	20240805	9080	-47.30	20230907	4465	7.17	20240805	4.02	N	137950	500	111 억		403503	N	N	0	N	00	N
124	20240808	140747	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4845	-5	5	-0.10	167205270	34737	90.10	4805	4945	4690	6300	3395	4850	4813.46	1.81	0	-975	5030	4940	4860	4770	4690	4985	4815	111	1450	500	3580	5	1	22267814	1079	5.19	0.65	12	0.16	933.00	7472.00	9080	20230907	-46.64	4465	20240805	8.51	7780	-37.72	20240110	4465	8.51	20240805	9080	-46.64	20230907	4465	8.51	20240805	4.02	N	137950	500	111 억		403503	N	N	0	N	00	N
125	20240808	130748	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4830	-20	5	-0.41	150275595	31205	80.94	4805	4945	4690	6300	3395	4850	4815.75	1.81	0	-660	5030	4940	4860	4770	4690	4985	4815	111	1450	500	3580	5	1	22267814	1076	5.18	0.65	12	0.14	933.00	7472.00	9080	20230907	-46.81	4465	20240805	8.17	7780	-37.92	20240110	4465	8.17	20240805	9080	-46.81	20230907	4465	8.17	20240805	4.02	N	137950	500	111 억		403503	N	N	0	N	00	N
126	20240808	120752	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4840	-10	5	-0.21	74534515	15678	40.67	4805	4875	4690	6300	3395	4850	4754.08	1.81	0	-333	5030	4940	4860	4770	4690	4985	4815	111	1450	500	3580	5	1	22267814	1078	5.19	0.65	12	0.07	933.00	7472.00	9080	20230907	-46.70	4465	20240805	8.40	7780	-37.79	20240110	4465	8.40	20240805	9080	-46.70	20230907	4465	8.40	20240805	4.02	N	137950	500	111 억		403503	N	N	0	N	00	N
127	20240808	110745	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4795	-55	5	-1.13	69734145	14682	38.08	4805	4875	4690	6300	3395	4850	4749.64	1.81	0	171	5030	4940	4860	4770	4690	4985	4815	111	1450	500	3580	5	1	22267814	1068	5.14	0.64	12	0.07	933.00	7472.00	9080	20230907	-47.19	4465	20240805	7.39	7780	-38.37	20240110	4465	7.39	20240805	9080	-47.19	20230907	4465	7.39	20240805	4.02	N	137950	500	111 억		403503	N	N	0	N	00	N
128	20240808	100744	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4780	-70	5	-1.44	58069425	12238	31.74	4805	4875	4690	6300	3395	4850	4745.01	1.81	0	353	5030	4940	4860	4770	4690	4985	4815	111	1450	500	3580	5	1	22267814	1064	5.12	0.64	12	0.05	933.00	7472.00	9080	20230907	-47.36	4465	20240805	7.05	7780	-38.56	20240110	4465	7.05	20240805	9080	-47.36	20230907	4465	7.05	20240805	4.02	N	137950	500	111 억		403503	N	N	0	N	00	N
129	20240808	090740	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4875	25	2	0.52	9004775	1875	4.86	4805	4875	4735	6300	3395	4850	4802.55	1.81	0	818	5030	4940	4860	4770	4690	4985	4815	111	1450	500	3580	5	1	22267814	1086	5.23	0.65	12	0.01	933.00	7472.00	9080	20230907	-46.31	4465	20240805	9.18	7780	-37.34	20240110	4465	9.18	20240805	9080	-46.31	20230907	4465	9.18	20240805	4.02	N	137950	500	111 억		403503	N	N	0	N	00	N
130	20240807	160726	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4850	20	2	0.41	188474170	38553	37.00	4780	4950	4780	6270	3385	4830	4888.70	1.83	0	-4067	5103	4966	4723	4586	4343	5035	4655	111	1440	500	3570	5	1	22267814	1080	5.20	0.65	12	0.17	933.00	7472.00	9080	20230907	-46.59	4465	20240805	8.62	7780	-37.66	20240110	4465	8.62	20240805	9080	-46.59	20230907	4465	8.62	20240805	4.19	N	137950	500	111 억		407657	N	N	0	N	00	N
131	20240807	150739	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4865	35	2	0.72	165292245	33760	32.40	4780	4950	4780	6270	3385	4830	4896.10	1.83	0	-4271	5103	4966	4723	4586	4343	5035	4655	111	1440	500	3570	5	1	22267814	1083	5.21	0.65	12	0.15	933.00	7472.00	9080	20230907	-46.42	4465	20240805	8.96	7780	-37.47	20240110	4465	8.96	20240805	9080	-46.42	20230907	4465	8.96	20240805	4.19	N	137950	500	111 억		407657	N	N	0	N	00	N
132	20240807	140743	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4905	75	2	1.55	132097795	26943	25.86	4780	4950	4780	6270	3385	4830	4902.86	1.83	0	-993	5103	4966	4723	4586	4343	5035	4655	111	1440	500	3570	5	1	22267814	1092	5.26	0.66	12	0.12	933.00	7472.00	9080	20230907	-45.98	4465	20240805	9.85	7780	-36.95	20240110	4465	9.85	20240805	9080	-45.98	20230907	4465	9.85	20240805	4.19	N	137950	500	111 억		407657	N	N	0	N	00	N
133	20240807	130738	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4900	70	2	1.45	108898800	22202	21.31	4780	4950	4780	6270	3385	4830	4904.91	1.83	0	-389	5103	4966	4723	4586	4343	5035	4655	111	1440	500	3570	5	1	22267814	1091	5.25	0.66	12	0.10	933.00	7472.00	9080	20230907	-46.04	4465	20240805	9.74	7780	-37.02	20240110	4465	9.74	20240805	9080	-46.04	20230907	4465	9.74	20240805	4.19	N	137950	500	111 억		407657	N	N	0	N	00	N
134	20240807	120741	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4915	85	2	1.76	102120130	20821	19.98	4780	4950	4780	6270	3385	4830	4904.67	1.83	0	330	5103	4966	4723	4586	4343	5035	4655	111	1440	500	3570	5	1	22267814	1094	5.27	0.66	12	0.09	933.00	7472.00	9080	20230907	-45.87	4465	20240805	10.08	7780	-36.83	20240110	4465	10.08	20240805	9080	-45.87	20230907	4465	10.08	20240805	4.19	N	137950	500	111 억		407657	N	N	0	N	00	N
135	20240807	110739	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4910	80	2	1.66	81333750	16610	15.94	4780	4945	4780	6270	3385	4830	4896.67	1.83	0	1580	5103	4966	4723	4586	4343	5035	4655	111	1440	500	3570	5	1	22267814	1093	5.26	0.66	12	0.07	933.00	7472.00	9080	20230907	-45.93	4465	20240805	9.97	7780	-36.89	20240110	4465	9.97	20240805	9080	-45.93	20230907	4465	9.97	20240805	4.19	N	137950	500	111 억		407657	N	N	0	N	00	N
136	20240807	100732	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4910	80	2	1.66	42517730	8687	8.34	4780	4945	4780	6270	3385	4830	4894.41	1.83	0	-882	5103	4966	4723	4586	4343	5035	4655	111	1440	500	3570	5	1	22267814	1093	5.26	0.66	12	0.04	933.00	7472.00	9080	20230907	-45.93	4465	20240805	9.97	7780	-36.89	20240110	4465	9.97	20240805	9080	-45.93	20230907	4465	9.97	20240805	4.19	N	137950	500	111 억		407657	N	N	0	N	00	N
137	20240807	090800	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4875	45	2	0.93	5472790	1142	1.10	4780	4890	4780	6270	3385	4830	4792.29	1.83	0	93	5103	4966	4723	4586	4343	5035	4655	111	1440	500	3570	5	1	22267814	1086	5.23	0.65	12	0.01	933.00	7472.00	9080	20230907	-46.31	4465	20240805	9.18	7780	-37.34	20240110	4465	9.18	20240805	9080	-46.31	20230907	4465	9.18	20240805	4.19	N	137950	500	111 억		407657	N	N	0	N	00	N
138	20240806	160725	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4830	350	2	7.81	486609195	103325	55.42	4480	4860	4480	5820	3140	4480	4709.50	1.78	0	11728	5570	5025	4745	4200	3920	4885	4060	111	1340	500	3310	5	1	22267814	1076	5.18	0.65	12	0.46	933.00	7472.00	9080	20230907	-46.81	4465	20240805	8.17	7780	-37.92	20240110	4465	8.17	20240805	9080	-46.81	20230907	4465	8.17	20240805	4.15	N	137950	500	111 억		396065	N	N	0	N	00	N
139	20240806	150736	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4855	375	2	8.37	473415930	100584	53.95	4480	4860	4480	5820	3140	4480	4706.67	1.78	0	11381	5570	5025	4745	4200	3920	4885	4060	111	1340	500	3310	5	1	22267814	1081	5.20	0.65	12	0.45	933.00	7472.00	9080	20230907	-46.53	4465	20240805	8.73	7780	-37.60	20240110	4465	8.73	20240805	9080	-46.53	20230907	4465	8.73	20240805	4.15	N	137950	500	111 억		396065	N	N	0	N	00	N
140	20240806	140733	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4815	335	2	7.48	407935710	87000	46.67	4480	4835	4480	5820	3140	4480	4688.92	1.78	0	8779	5570	5025	4745	4200	3920	4885	4060	111	1340	500	3310	5	1	22267814	1072	5.16	0.64	12	0.39	933.00	7472.00	9080	20230907	-46.97	4465	20240805	7.84	7780	-38.11	20240110	4465	7.84	20240805	9080	-46.97	20230907	4465	7.84	20240805	4.15	N	137950	500	111 억		396065	N	N	0	N	00	N
141	20240806	130734	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4800	320	2	7.14	384545355	82136	44.06	4480	4800	4480	5820	3140	4480	4681.81	1.78	0	9531	5570	5025	4745	4200	3920	4885	4060	111	1340	500	3310	5	1	22267814	1069	5.14	0.64	12	0.37	933.00	7472.00	9080	20230907	-47.14	4465	20240805	7.50	7780	-38.30	20240110	4465	7.50	20240805	9080	-47.14	20230907	4465	7.50	20240805	4.15	N	137950	500	111 억		396065	N	N	0	N	00	N
142	20240806	120736	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4735	255	2	5.69	353318040	75579	40.54	4480	4770	4480	5820	3140	4480	4674.82	1.78	0	8749	5570	5025	4745	4200	3920	4885	4060	111	1340	500	3310	5	1	22267814	1054	5.08	0.63	12	0.34	933.00	7472.00	9080	20230907	-47.85	4465	20240805	6.05	7780	-39.14	20240110	4465	6.05	20240805	9080	-47.85	20230907	4465	6.05	20240805	4.15	N	137950	500	111 억		396065	N	N	0	N	00	N
143	20240806	110726	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4705	225	2	5.02	221638280	47572	25.52	4480	4770	4480	5820	3140	4480	4659.01	1.78	0	3657	5570	5025	4745	4200	3920	4885	4060	111	1340	500	3310	5	1	22267814	1048	5.04	0.63	12	0.21	933.00	7472.00	9080	20230907	-48.18	4465	20240805	5.38	7780	-39.52	20240110	4465	5.38	20240805	9080	-48.18	20230907	4465	5.38	20240805	4.15	N	137950	500	111 억		396065	N	N	0	N	00	N
144	20240806	100726	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4720	240	2	5.36	137754000	29783	15.98	4480	4745	4480	5820	3140	4480	4625.26	1.78	0	2216	5570	5025	4745	4200	3920	4885	4060	111	1340	500	3310	5	1	22267814	1051	5.06	0.63	12	0.13	933.00	7472.00	9080	20230907	-48.02	4465	20240805	5.71	7780	-39.33	20240110	4465	5.71	20240805	9080	-48.02	20230907	4465	5.71	20240805	4.15	N	137950	500	111 억		396065	N	N	0	N	00	N
145	20240806	090729	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4615	135	2	3.01	46289925	10230	5.49	4480	4700	4480	5820	3140	4480	4524.92	1.78	0	625	5570	5025	4745	4200	3920	4885	4060	111	1340	500	3310	5	1	22267814	1028	4.95	0.62	12	0.05	933.00	7472.00	9080	20230907	-49.17	4465	20240805	3.36	7780	-40.68	20240110	4465	3.36	20240805	9080	-49.17	20230907	4465	3.36	20240805	4.15	N	137950	500	111 억		396065	N	N	0	N	00	N
146	20240805	160717	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	4480	-710	5	-13.68	873773970	182735	277.95	5190	5290	4465	6740	3640	5190	4782.13	1.76	0	4022	5476	5332	5246	5102	5016	5290	5060	111	1550	500	3840	5	1	22267814	998	4.80	0.60	12	0.82	933.00	7472.00	9080	20230907	-50.66	4465	20240805	0.34	7780	-42.42	20240110	4465	0.34	20240805	9080	-50.66	20230907	4465	0.34	20240805	4.21	N	137950	500	111 억		392208	N	N	0	N	00	N
147	20240805	150729	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	4615	-575	5	-11.08	760778875	157704	239.88	5190	5290	4465	6740	3640	5190	4824.09	1.76	0	-4864	5476	5332	5246	5102	5016	5290	5060	111	1550	500	3840	5	1	22267814	1028	4.95	0.62	12	0.71	933.00	7472.00	9080	20230907	-49.17	4465	20240805	3.36	7780	-40.68	20240110	4465	3.36	20240805	9080	-49.17	20230907	4465	3.36	20240805	4.21	N	137950	500	111 억		392208	N	N	0	N	00	N
148	20240805	140730	58	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	4815	-375	5	-7.23	535878945	108746	165.41	5190	5290	4675	6740	3640	5190	4927.80	1.76	0	-12965	5476	5332	5246	5102	5016	5290	5060	111	1550	500	3840	5	1	22267814	1072	5.16	0.64	12	0.49	933.00	7472.00	9080	20230907	-46.97	4675	20240805	2.99	7780	-38.11	20240110	4675	2.99	20240805	9080	-46.97	20230907	4675	2.99	20240805	4.21	N	137950	500	111 억		392208	N	N	0	N	00	N
149	20240805	130729	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	4835	-355	5	-6.84	489503895	99040	150.65	5190	5290	4780	6740	3640	5190	4942.49	1.76	0	-15300	5476	5332	5246	5102	5016	5290	5060	111	1550	500	3840	5	1	22267814	1077	5.18	0.65	12	0.44	933.00	7472.00	9080	20230907	-46.75	4780	20240805	1.15	7780	-37.85	20240110	4780	1.15	20240805	9080	-46.75	20230907	4780	1.15	20240805	4.21	N	137950	500	111 억		392208	N	N	0	N	00	N
150	20240805	120724	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	4870	-320	5	-6.17	399332655	80356	122.23	5190	5290	4870	6740	3640	5190	4969.54	1.76	0	-14684	5476	5332	5246	5102	5016	5290	5060	111	1550	500	3840	5	1	22267814	1084	5.22	0.65	12	0.36	933.00	7472.00	9080	20230907	-46.37	4870	20240805	0.00	7780	-37.40	20240110	4870	0.00	20240805	9080	-46.37	20230907	4870	0.00	20240805	4.21	N	137950	500	111 억		392208	N	N	0	N	00	N
151	20240805	110724	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	4935	-255	5	-4.91	358079025	71926	109.40	5190	5290	4890	6740	3640	5190	4978.44	1.76	0	-10610	5476	5332	5246	5102	5016	5290	5060	111	1550	500	3840	5	1	22267814	1099	5.29	0.66	12	0.32	933.00	7472.00	9080	20230907	-45.65	4890	20240805	0.92	7780	-36.57	20240110	4890	0.92	20240805	9080	-45.65	20230907	4890	0.92	20240805	4.21	N	137950	500	111 억		392208	N	N	0	N	00	N
152	20240805	100723	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	5020	-170	5	-3.28	215608440	42982	65.38	5190	5290	4920	6740	3640	5190	5016.25	1.76	0	-10068	5476	5332	5246	5102	5016	5290	5060	111	1550	500	3840	10	1	22267814	1118	5.38	0.67	12	0.19	933.00	7472.00	9080	20230907	-44.71	4920	20240805	2.03	7780	-35.48	20240110	4920	2.03	20240805	9080	-44.71	20230907	4920	2.03	20240805	4.21	N	137950	500	111 억		392208	N	N	0	N	00	N
153	20240805	090718	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	5080	-110	5	-2.12	30692580	5934	9.03	5190	5290	5080	6740	3640	5190	5172.33	1.76	0	-3342	5476	5332	5246	5102	5016	5290	5060	111	1550	500	3840	10	1	22267814	1131	5.44	0.68	12	0.03	933.00	7472.00	9080	20230907	-44.05	5080	20240805	0.00	7780	-34.70	20240110	5080	0.00	20240805	9080	-44.05	20230907	5080	0.00	20240805	4.21	N	137950	500	111 억		392208	N	N	0	N	00	N
154	20240802	160711	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5190	-200	5	-3.71	342204760	65602	137.03	5390	5390	5160	7000	3780	5390	5216.43	1.80	0	-9281	5503	5446	5393	5336	5283	5475	5365	111	1610	500	3980	10	1	22267814	1156	5.56	0.69	12	0.29	933.00	7472.00	9080	20230907	-42.84	5080	20240725	2.17	7780	-33.29	20240110	5080	2.17	20240725	9080	-42.84	20230907	5080	2.17	20240725	4.21	N	137950	500	111 억		401373	N	N	0	N	00	N
155	20240802	150710	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5190	-200	5	-3.71	307256960	58855	122.94	5390	5390	5160	7000	3780	5390	5220.58	1.80	0	-9773	5503	5446	5393	5336	5283	5475	5365	111	1610	500	3980	10	1	22267814	1156	5.56	0.69	12	0.26	933.00	7472.00	9080	20230907	-42.84	5080	20240725	2.17	7780	-33.29	20240110	5080	2.17	20240725	9080	-42.84	20230907	5080	2.17	20240725	4.21	N	137950	500	111 억		401373	N	N	0	N	00	N
156	20240802	140714	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5210	-180	5	-3.34	201022940	38343	80.09	5390	5390	5200	7000	3780	5390	5242.75	1.80	0	-10634	5503	5446	5393	5336	5283	5475	5365	111	1610	500	3980	10	1	22267814	1160	5.58	0.70	12	0.17	933.00	7472.00	9080	20230907	-42.62	5080	20240725	2.56	7780	-33.03	20240110	5080	2.56	20240725	9080	-42.62	20230907	5080	2.56	20240725	4.21	N	137950	500	111 억		401373	N	N	0	N	00	N
157	20240802	130712	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5210	-180	5	-3.34	186212850	35498	74.15	5390	5390	5200	7000	3780	5390	5245.73	1.80	0	-10789	5503	5446	5393	5336	5283	5475	5365	111	1610	500	3980	10	1	22267814	1160	5.58	0.70	12	0.16	933.00	7472.00	9080	20230907	-42.62	5080	20240725	2.56	7780	-33.03	20240110	5080	2.56	20240725	9080	-42.62	20230907	5080	2.56	20240725	4.21	N	137950	500	111 억		401373	N	N	0	N	00	N
158	20240802	120713	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5230	-160	5	-2.97	169451780	32283	67.43	5390	5390	5210	7000	3780	5390	5248.95	1.80	0	-10819	5503	5446	5393	5336	5283	5475	5365	111	1610	500	3980	10	1	22267814	1165	5.61	0.70	12	0.14	933.00	7472.00	9080	20230907	-42.40	5080	20240725	2.95	7780	-32.78	20240110	5080	2.95	20240725	9080	-42.40	20230907	5080	2.95	20240725	4.21	N	137950	500	111 억		401373	N	N	0	N	00	N
159	20240802	110714	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5240	-150	5	-2.78	113706750	21611	45.14	5390	5390	5230	7000	3780	5390	5261.52	1.80	0	-7287	5503	5446	5393	5336	5283	5475	5365	111	1610	500	3980	10	1	22267814	1167	5.62	0.70	12	0.10	933.00	7472.00	9080	20230907	-42.29	5080	20240725	3.15	7780	-32.65	20240110	5080	3.15	20240725	9080	-42.29	20230907	5080	3.15	20240725	4.21	N	137950	500	111 억		401373	N	N	0	N	00	N
160	20240802	100709	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5230	-160	5	-2.97	79244760	15047	31.43	5390	5390	5230	7000	3780	5390	5266.48	1.80	0	-5301	5503	5446	5393	5336	5283	5475	5365	111	1610	500	3980	10	1	22267814	1165	5.61	0.70	12	0.07	933.00	7472.00	9080	20230907	-42.40	5080	20240725	2.95	7780	-32.78	20240110	5080	2.95	20240725	9080	-42.40	20230907	5080	2.95	20240725	4.21	N	137950	500	111 억		401373	N	N	0	N	00	N
161	20240802	090715	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5370	-20	5	-0.37	1793560	334	0.70	5390	5390	5340	7000	3780	5390	5369.94	1.80	0	-41	5503	5446	5393	5336	5283	5475	5365	111	1610	500	3980	10	1	22267814	1196	5.76	0.72	12	0.00	933.00	7472.00	9080	20230907	-40.86	5080	20240725	5.71	7780	-30.98	20240110	5080	5.71	20240725	9080	-40.86	20230907	5080	5.71	20240725	4.21	N	137950	500	111 억		401373	N	N	0	N	00	N
162	20240801	160708	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5390	10	2	0.19	257802820	47774	103.18	5340	5450	5340	6990	3770	5380	5396.30	1.79	0	3255	5520	5450	5350	5280	5180	5485	5315	111	1610	500	3980	10	1	22267814	1200	5.78	0.72	12	0.21	933.00	7472.00	9080	20230907	-40.64	5080	20240725	6.10	7780	-30.72	20240110	5080	6.10	20240725	9080	-40.64	20230907	5080	6.10	20240725	4.20	N	137950	500	111 억		399016	N	N	0	N	00	N
163	20240801	150728	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5400	20	2	0.37	230660890	42746	92.32	5340	5450	5340	6990	3770	5380	5396.08	1.79	0	1247	5520	5450	5350	5280	5180	5485	5315	111	1610	500	3980	10	1	22267814	1202	5.79	0.72	12	0.19	933.00	7472.00	9080	20230907	-40.53	5080	20240725	6.30	7780	-30.59	20240110	5080	6.30	20240725	9080	-40.53	20230907	5080	6.30	20240725	4.20	N	137950	500	111 억		399016	N	N	0	N	00	N
164	20240801	140721	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5410	30	2	0.56	212894000	39466	85.24	5340	5450	5340	6990	3770	5380	5394.36	1.79	0	147	5520	5450	5350	5280	5180	5485	5315	111	1610	500	3980	10	1	22267814	1205	5.80	0.72	12	0.18	933.00	7472.00	9080	20230907	-40.42	5080	20240725	6.50	7780	-30.46	20240110	5080	6.50	20240725	9080	-40.42	20230907	5080	6.50	20240725	4.20	N	137950	500	111 억		399016	N	N	0	N	00	N
165	20240801	130711	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5400	20	2	0.37	139539830	25910	55.96	5340	5450	5340	6990	3770	5380	5385.56	1.79	0	3245	5520	5450	5350	5280	5180	5485	5315	111	1610	500	3980	10	1	22267814	1202	5.79	0.72	12	0.12	933.00	7472.00	9080	20230907	-40.53	5080	20240725	6.30	7780	-30.59	20240110	5080	6.30	20240725	9080	-40.53	20230907	5080	6.30	20240725	4.20	N	137950	500	111 억		399016	N	N	0	N	00	N
166	20240801	120716	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5370	-10	5	-0.19	129265520	24001	51.84	5340	5450	5340	6990	3770	5380	5385.84	1.79	0	2195	5520	5450	5350	5280	5180	5485	5315	111	1610	500	3980	10	1	22267814	1196	5.76	0.72	12	0.11	933.00	7472.00	9080	20230907	-40.86	5080	20240725	5.71	7780	-30.98	20240110	5080	5.71	20240725	9080	-40.86	20230907	5080	5.71	20240725	4.20	N	137950	500	111 억		399016	N	N	0	N	00	N
167	20240801	110715	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5410	30	2	0.56	114735450	21309	46.02	5340	5450	5340	6990	3770	5380	5384.37	1.79	0	1436	5520	5450	5350	5280	5180	5485	5315	111	1610	500	3980	10	1	22267814	1205	5.80	0.72	12	0.10	933.00	7472.00	9080	20230907	-40.42	5080	20240725	6.50	7780	-30.46	20240110	5080	6.50	20240725	9080	-40.42	20230907	5080	6.50	20240725	4.20	N	137950	500	111 억		399016	N	N	0	N	00	N
168	20240801	100711	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5370	-10	5	-0.19	65164330	12160	26.26	5340	5450	5340	6990	3770	5380	5358.91	1.79	0	1012	5520	5450	5350	5280	5180	5485	5315	111	1610	500	3980	10	1	22267814	1196	5.76	0.72	12	0.05	933.00	7472.00	9080	20230907	-40.86	5080	20240725	5.71	7780	-30.98	20240110	5080	5.71	20240725	9080	-40.86	20230907	5080	5.71	20240725	4.20	N	137950	500	111 억		399016	N	N	0	N	00	N
169	20240801	090704	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5380	0	3	0.00	12497740	2327	5.03	5340	5420	5340	6990	3770	5380	5370.75	1.79	0	-309	5520	5450	5350	5280	5180	5485	5315	111	1610	500	3980	10	1	22267814	1198	5.77	0.72	12	0.01	933.00	7472.00	9080	20230907	-40.75	5080	20240725	5.91	7780	-30.85	20240110	5080	5.91	20240725	9080	-40.75	20230907	5080	5.91	20240725	4.20	N	137950	500	111 억		399016	N	N	0	N	00	N