KissMeData/344860/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	161147	57	100.00	KOSDAQ		화학	N	N	N	N		N	1928	-6	5	-0.31	46442559	24150	141.13	1934	1943	1871	2510	1354	1934	1923.09	9.56	0	-1246	2050	1991	1931	1872	1812	2021	1902	12	576	100	1350	1	1	12030000	232	16.20	1.45	12	0.20	119.00	1332.00	4080	20230825	-52.75	1651	20240805	16.78	3530	-45.38	20240118	1651	16.78	20240805	3880	-50.31	20230830	1651	16.78	20240805	0.31	N	344860	100	12 억		1150418	N	N	0	N	00	N
3	20240830	151202	57	100.00	KOSDAQ		화학	N	N	N	N		N	1942	8	2	0.41	45842171	23839	139.31	1934	1943	1871	2510	1354	1934	1922.99	9.56	0	-1241	2050	1991	1931	1872	1812	2021	1902	12	576	100	1350	1	1	12030000	234	16.32	1.46	12	0.20	119.00	1332.00	4080	20230825	-52.40	1651	20240805	17.63	3530	-44.99	20240118	1651	17.63	20240805	3880	-49.95	20230830	1651	17.63	20240805	0.31	N	344860	100	12 억		1150418	N	N	0	N	00	N
4	20240830	141159	57	100.00	KOSDAQ		화학	N	N	N	N		N	1942	8	2	0.41	39425871	20535	120.00	1934	1942	1871	2510	1354	1934	1919.94	9.56	0	-1178	2050	1991	1931	1872	1812	2021	1902	12	576	100	1350	1	1	12030000	234	16.32	1.46	12	0.17	119.00	1332.00	4080	20230825	-52.40	1651	20240805	17.63	3530	-44.99	20240118	1651	17.63	20240805	3880	-49.95	20230830	1651	17.63	20240805	0.31	N	344860	100	12 억		1150418	N	N	0	N	00	N
5	20240830	131152	57	100.00	KOSDAQ		화학	N	N	N	N		N	1934	0	3	0.00	31191158	16291	95.20	1934	1934	1871	2510	1354	1934	1914.63	9.56	0	-641	2050	1991	1931	1872	1812	2021	1902	12	576	100	1350	1	1	12030000	233	16.25	1.45	12	0.14	119.00	1332.00	4080	20230825	-52.60	1651	20240805	17.14	3530	-45.21	20240118	1651	17.14	20240805	3880	-50.15	20230830	1651	17.14	20240805	0.31	N	344860	100	12 억		1150418	N	N	0	N	00	N
6	20240830	121158	57	100.00	KOSDAQ		화학	N	N	N	N		N	1925	-9	5	-0.47	24725913	12942	75.63	1934	1934	1871	2510	1354	1934	1910.52	9.56	0	-579	2050	1991	1931	1872	1812	2021	1902	12	576	100	1350	1	1	12030000	232	16.18	1.45	12	0.11	119.00	1332.00	4080	20230825	-52.82	1651	20240805	16.60	3530	-45.47	20240118	1651	16.60	20240805	3880	-50.39	20230830	1651	16.60	20240805	0.31	N	344860	100	12 억		1150418	N	N	0	N	00	N
7	20240830	111210	57	100.00	KOSDAQ		화학	N	N	N	N		N	1925	-9	5	-0.47	17967007	9441	55.17	1934	1934	1871	2510	1354	1934	1903.08	9.56	0	-141	2050	1991	1931	1872	1812	2021	1902	12	576	100	1350	1	1	12030000	232	16.18	1.45	12	0.08	119.00	1332.00	4080	20230825	-52.82	1651	20240805	16.60	3530	-45.47	20240118	1651	16.60	20240805	3880	-50.39	20230830	1651	16.60	20240805	0.31	N	344860	100	12 억		1150418	N	N	0	N	00	N
8	20240830	101203	57	100.00	KOSDAQ		화학	N	N	N	N		N	1928	-6	5	-0.31	15433304	8121	47.46	1934	1934	1871	2510	1354	1934	1900.42	9.56	0	462	2050	1991	1931	1872	1812	2021	1902	12	576	100	1350	1	1	12030000	232	16.20	1.45	12	0.07	119.00	1332.00	4080	20230825	-52.75	1651	20240805	16.78	3530	-45.38	20240118	1651	16.78	20240805	3880	-50.31	20230830	1651	16.78	20240805	0.31	N	344860	100	12 억		1150418	N	N	0	N	00	N
9	20240830	091208	57	100.00	KOSDAQ		화학	N	N	N	N		N	1885	-49	5	-2.53	2840245	1473	8.61	1934	1934	1885	2510	1354	1934	1928.20	9.56	0	0	2050	1991	1931	1872	1812	2021	1902	12	576	100	1350	1	1	12030000	227	15.84	1.42	12	0.01	119.00	1332.00	4080	20230825	-53.80	1651	20240805	14.17	3530	-46.60	20240118	1651	14.17	20240805	3880	-51.42	20230830	1651	14.17	20240805	0.31	N	344860	100	12 억		1150418	N	N	0	N	00	N
10	20240829	161207	57	100.00	KOSDAQ		화학	N	N	N	N		N	1934	54	2	2.87	32746709	17112	68.34	1871	1990	1871	2440	1316	1880	1913.67	9.61	0	-5633	1994	1937	1907	1850	1820	1965	1878	12	560	100	1310	1	1	12030000	233	16.25	1.45	12	0.14	119.00	1332.00	4080	20230825	-52.60	1651	20240805	17.14	3530	-45.21	20240118	1651	17.14	20240805	3970	-51.28	20230829	1651	17.14	20240805	0.31	N	344860	100	12 억		1156051	N	N	0	N	00	N
11	20240829	151219	57	100.00	KOSDAQ		화학	N	N	N	N		N	1933	53	2	2.82	32479803	16974	67.79	1871	1990	1871	2440	1316	1880	1913.50	9.61	0	-5632	1994	1937	1907	1850	1820	1965	1878	12	560	100	1310	1	1	12030000	233	16.24	1.45	12	0.14	119.00	1332.00	4080	20230825	-52.62	1651	20240805	17.08	3530	-45.24	20240118	1651	17.08	20240805	3970	-51.31	20230829	1651	17.08	20240805	0.31	N	344860	100	12 억		1156051	N	N	0	N	00	N
12	20240829	141219	57	100.00	KOSDAQ		화학	N	N	N	N		N	1939	59	2	3.14	29958163	15665	62.56	1871	1990	1871	2440	1316	1880	1912.43	9.61	0	-5632	1994	1937	1907	1850	1820	1965	1878	12	560	100	1310	1	1	12030000	233	16.29	1.46	12	0.13	119.00	1332.00	4080	20230825	-52.48	1651	20240805	17.44	3530	-45.07	20240118	1651	17.44	20240805	3970	-51.16	20230829	1651	17.44	20240805	0.31	N	344860	100	12 억		1156051	N	N	0	N	00	N
13	20240829	131220	57	100.00	KOSDAQ		화학	N	N	N	N		N	1924	44	2	2.34	26002984	13624	54.41	1871	1990	1871	2440	1316	1880	1908.62	9.61	0	-5487	1994	1937	1907	1850	1820	1965	1878	12	560	100	1310	1	1	12030000	231	16.17	1.44	12	0.11	119.00	1332.00	4080	20230825	-52.84	1651	20240805	16.54	3530	-45.50	20240118	1651	16.54	20240805	3970	-51.54	20230829	1651	16.54	20240805	0.31	N	344860	100	12 억		1156051	N	N	0	N	00	N
14	20240829	121218	57	100.00	KOSDAQ		화학	N	N	N	N		N	1906	26	2	1.38	23810812	12483	49.85	1871	1990	1871	2440	1316	1880	1907.46	9.61	0	-5073	1994	1937	1907	1850	1820	1965	1878	12	560	100	1310	1	1	12030000	229	16.02	1.43	12	0.10	119.00	1332.00	4080	20230825	-53.28	1651	20240805	15.45	3530	-46.01	20240118	1651	15.45	20240805	3970	-51.99	20230829	1651	15.45	20240805	0.31	N	344860	100	12 억		1156051	N	N	0	N	00	N
15	20240829	111218	57	100.00	KOSDAQ		화학	N	N	N	N		N	1935	55	2	2.93	22286101	11684	46.66	1871	1990	1871	2440	1316	1880	1907.40	9.61	0	-5072	1994	1937	1907	1850	1820	1965	1878	12	560	100	1310	1	1	12030000	233	16.26	1.45	12	0.10	119.00	1332.00	4080	20230825	-52.57	1651	20240805	17.20	3530	-45.18	20240118	1651	17.20	20240805	3970	-51.26	20230829	1651	17.20	20240805	0.31	N	344860	100	12 억		1156051	N	N	0	N	00	N
16	20240829	101210	57	100.00	KOSDAQ		화학	N	N	N	N		N	1888	8	2	0.43	14117377	7444	29.73	1871	1990	1871	2440	1316	1880	1896.48	9.61	0	-3134	1994	1937	1907	1850	1820	1965	1878	12	560	100	1310	1	1	12030000	227	15.87	1.42	12	0.06	119.00	1332.00	4080	20230825	-53.73	1651	20240805	14.35	3530	-46.52	20240118	1651	14.35	20240805	3970	-52.44	20230829	1651	14.35	20240805	0.31	N	344860	100	12 억		1156051	N	N	0	N	00	N
17	20240829	091218	57	100.00	KOSDAQ		화학	N	N	N	N		N	1885	5	2	0.27	6856398	3590	14.34	1871	1990	1871	2440	1316	1880	1909.86	9.61	0	-584	1994	1937	1907	1850	1820	1965	1878	12	560	100	1310	1	1	12030000	227	15.84	1.42	12	0.03	119.00	1332.00	4080	20230825	-53.80	1651	20240805	14.17	3530	-46.60	20240118	1651	14.17	20240805	3970	-52.52	20230829	1651	14.17	20240805	0.31	N	344860	100	12 억		1156051	N	N	0	N	00	N
18	20240828	161138	57	100.00	KOSDAQ		화학	N	N	N	N		N	1880	3	2	0.16	47864665	25040	133.11	1877	1964	1877	2440	1314	1877	1911.53	9.59	0	2965	1903	1889	1866	1852	1829	1897	1860	12	563	100	1310	1	1	12030000	226	15.80	1.41	12	0.21	119.00	1332.00	4250	20230822	-55.76	1651	20240805	13.87	3530	-46.74	20240118	1651	13.87	20240805	4000	-53.00	20230828	1651	13.87	20240805	0.31	N	344860	100	12 억		1153086	N	N	0	N	00	N
19	20240828	151145	57	100.00	KOSDAQ		화학	N	N	N	N		N	1885	8	2	0.43	47625065	24913	132.43	1877	1964	1877	2440	1314	1877	1911.66	9.59	0	2961	1903	1889	1866	1852	1829	1897	1860	12	563	100	1310	1	1	12030000	227	15.84	1.42	12	0.21	119.00	1332.00	4250	20230822	-55.65	1651	20240805	14.17	3530	-46.60	20240118	1651	14.17	20240805	4000	-52.88	20230828	1651	14.17	20240805	0.31	N	344860	100	12 억		1153086	N	N	0	N	00	N
20	20240828	141147	57	100.00	KOSDAQ		화학	N	N	N	N		N	1895	18	2	0.96	45385315	23724	126.11	1877	1964	1877	2440	1314	1877	1913.05	9.59	0	2495	1903	1889	1866	1852	1829	1897	1860	12	563	100	1310	1	1	12030000	228	15.92	1.42	12	0.20	119.00	1332.00	4250	20230822	-55.41	1651	20240805	14.78	3530	-46.32	20240118	1651	14.78	20240805	4000	-52.62	20230828	1651	14.78	20240805	0.31	N	344860	100	12 억		1153086	N	N	0	N	00	N
21	20240828	131145	57	100.00	KOSDAQ		화학	N	N	N	N		N	1902	25	2	1.33	44048002	23014	122.34	1877	1964	1877	2440	1314	1877	1913.97	9.59	0	2623	1903	1889	1866	1852	1829	1897	1860	12	563	100	1310	1	1	12030000	229	15.98	1.43	12	0.19	119.00	1332.00	4250	20230822	-55.25	1651	20240805	15.20	3530	-46.12	20240118	1651	15.20	20240805	4000	-52.45	20230828	1651	15.20	20240805	0.31	N	344860	100	12 억		1153086	N	N	0	N	00	N
22	20240828	121142	57	100.00	KOSDAQ		화학	N	N	N	N		N	1911	34	2	1.81	43884556	22928	121.88	1877	1964	1877	2440	1314	1877	1914.02	9.59	0	2624	1903	1889	1866	1852	1829	1897	1860	12	563	100	1310	1	1	12030000	230	16.06	1.43	12	0.19	119.00	1332.00	4250	20230822	-55.04	1651	20240805	15.75	3530	-45.86	20240118	1651	15.75	20240805	4000	-52.22	20230828	1651	15.75	20240805	0.31	N	344860	100	12 억		1153086	N	N	0	N	00	N
23	20240828	111142	57	100.00	KOSDAQ		화학	N	N	N	N		N	1916	39	2	2.08	32816212	17136	91.09	1877	1964	1877	2440	1314	1877	1915.05	9.59	0	3856	1903	1889	1866	1852	1829	1897	1860	12	563	100	1310	1	1	12030000	230	16.10	1.44	12	0.14	119.00	1332.00	4250	20230822	-54.92	1651	20240805	16.05	3530	-45.72	20240118	1651	16.05	20240805	4000	-52.10	20230828	1651	16.05	20240805	0.31	N	344860	100	12 억		1153086	N	N	0	N	00	N
24	20240828	101210	57	100.00	KOSDAQ		화학	N	N	N	N		N	1919	42	2	2.24	20330731	10683	56.79	1877	1920	1877	2440	1314	1877	1903.09	9.59	0	3639	1903	1889	1866	1852	1829	1897	1860	12	563	100	1310	1	1	12030000	231	16.13	1.44	12	0.09	119.00	1332.00	4250	20230822	-54.85	1651	20240805	16.23	3530	-45.64	20240118	1651	16.23	20240805	4000	-52.03	20230828	1651	16.23	20240805	0.31	N	344860	100	12 억		1153086	N	N	0	N	00	N
25	20240828	091202	57	100.00	KOSDAQ		화학	N	N	N	N		N	1896	19	2	1.01	4701170	2499	13.28	1877	1899	1877	2440	1314	1877	1881.22	9.59	0	-398	1903	1889	1866	1852	1829	1897	1860	12	563	100	1310	1	1	12030000	228	15.93	1.42	12	0.02	119.00	1332.00	4250	20230822	-55.39	1651	20240805	14.84	3530	-46.29	20240118	1651	14.84	20240805	4000	-52.60	20230828	1651	14.84	20240805	0.31	N	344860	100	12 억		1153086	N	N	0	N	00	N
26	20240827	161135	57	100.00	KOSDAQ		화학	N	N	N	N		N	1877	34	2	1.84	34808837	18812	82.61	1843	1880	1843	2395	1291	1843	1850.35	9.57	0	1650	1942	1892	1836	1786	1730	1864	1758	12	552	100	1290	1	1	12030000	226	15.77	1.41	12	0.16	119.00	1332.00	4250	20230822	-55.84	1651	20240805	13.69	3530	-46.83	20240118	1651	13.69	20240805	4000	-53.07	20230828	1651	13.69	20240805	0.31	N	344860	100	12 억		1151435	N	N	0	N	00	N
27	20240827	151143	57	100.00	KOSDAQ		화학	N	N	N	N		N	1871	28	2	1.52	32620702	17645	77.49	1843	1880	1843	2395	1291	1843	1848.72	9.57	0	1650	1942	1892	1836	1786	1730	1864	1758	12	552	100	1290	1	1	12030000	225	15.72	1.40	12	0.15	119.00	1332.00	4250	20230822	-55.98	1651	20240805	13.33	3530	-47.00	20240118	1651	13.33	20240805	4000	-53.22	20230828	1651	13.33	20240805	0.31	N	344860	100	12 억		1151435	N	N	0	N	00	N
28	20240827	141148	57	100.00	KOSDAQ		화학	N	N	N	N		N	1853	10	2	0.54	26854942	14556	63.92	1843	1861	1843	2395	1291	1843	1844.94	9.57	0	269	1942	1892	1836	1786	1730	1864	1758	12	552	100	1290	1	1	12030000	223	15.57	1.39	12	0.12	119.00	1332.00	4250	20230822	-56.40	1651	20240805	12.24	3530	-47.51	20240118	1651	12.24	20240805	4000	-53.68	20230828	1651	12.24	20240805	0.31	N	344860	100	12 억		1151435	N	N	0	N	00	N
29	20240827	131151	57	100.00	KOSDAQ		화학	N	N	N	N		N	1855	12	2	0.65	26628870	14434	63.38	1843	1861	1843	2395	1291	1843	1844.87	9.57	0	278	1942	1892	1836	1786	1730	1864	1758	12	552	100	1290	1	1	12030000	223	15.59	1.39	12	0.12	119.00	1332.00	4250	20230822	-56.35	1651	20240805	12.36	3530	-47.45	20240118	1651	12.36	20240805	4000	-53.62	20230828	1651	12.36	20240805	0.31	N	344860	100	12 억		1151435	N	N	0	N	00	N
30	20240827	121152	57	100.00	KOSDAQ		화학	N	N	N	N		N	1845	2	2	0.11	22456220	12174	53.46	1843	1861	1843	2395	1291	1843	1844.60	9.57	0	302	1942	1892	1836	1786	1730	1864	1758	12	552	100	1290	1	1	12030000	222	15.50	1.39	12	0.10	119.00	1332.00	4250	20230822	-56.59	1651	20240805	11.75	3530	-47.73	20240118	1651	11.75	20240805	4000	-53.88	20230828	1651	11.75	20240805	0.31	N	344860	100	12 억		1151435	N	N	0	N	00	N
31	20240827	111148	57	100.00	KOSDAQ		화학	N	N	N	N		N	1853	10	2	0.54	20378954	11049	48.52	1843	1861	1843	2395	1291	1843	1844.42	9.57	0	630	1942	1892	1836	1786	1730	1864	1758	12	552	100	1290	1	1	12030000	223	15.57	1.39	12	0.09	119.00	1332.00	4250	20230822	-56.40	1651	20240805	12.24	3530	-47.51	20240118	1651	12.24	20240805	4000	-53.68	20230828	1651	12.24	20240805	0.31	N	344860	100	12 억		1151435	N	N	0	N	00	N
32	20240827	101145	57	100.00	KOSDAQ		화학	N	N	N	N		N	1844	1	2	0.05	18284173	9920	43.56	1843	1845	1843	2395	1291	1843	1843.16	9.57	0	657	1942	1892	1836	1786	1730	1864	1758	12	552	100	1290	1	1	12030000	222	15.50	1.38	12	0.08	119.00	1332.00	4250	20230822	-56.61	1651	20240805	11.69	3530	-47.76	20240118	1651	11.69	20240805	4000	-53.90	20230828	1651	11.69	20240805	0.31	N	344860	100	12 억		1151435	N	N	0	N	00	N
33	20240827	091146	57	100.00	KOSDAQ		화학	N	N	N	N		N	1843	0	3	0.00	15099699	8193	35.98	1843	1843	1843	2395	1291	1843	1843.00	9.57	0	455	1942	1892	1836	1786	1730	1864	1758	12	552	100	1290	1	1	12030000	222	15.49	1.38	12	0.07	119.00	1332.00	4250	20230822	-56.64	1651	20240805	11.63	3530	-47.79	20240118	1651	11.63	20240805	4000	-53.93	20230828	1651	11.63	20240805	0.31	N	344860	100	12 억		1151435	N	N	0	N	00	N
34	20240826	161128	57	100.00	KOSDAQ		화학	N	N	N	N		N	1843	-35	5	-1.86	42270513	22772	68.53	1886	1886	1780	2440	1315	1878	1856.47	9.62	0	-6082	1914	1896	1886	1868	1858	1891	1863	12	562	100	1310	1	1	12030000	222	15.49	1.38	12	0.19	119.00	1332.00	4975	20230818	-62.95	1651	20240805	11.63	3530	-47.79	20240118	1651	11.63	20240805	4000	-53.93	20230828	1651	11.63	20240805	0.32	N	344860	100	12 억		1157513	N	N	0	N	00	N
35	20240826	151139	57	100.00	KOSDAQ		화학	N	N	N	N		N	1847	-31	5	-1.65	39802758	21434	64.50	1886	1886	1780	2440	1315	1878	1856.99	9.62	0	-5978	1914	1896	1886	1868	1858	1891	1863	12	562	100	1310	1	1	12030000	222	15.52	1.39	12	0.18	119.00	1332.00	4975	20230818	-62.87	1651	20240805	11.87	3530	-47.68	20240118	1651	11.87	20240805	4000	-53.83	20230828	1651	11.87	20240805	0.32	N	344860	100	12 억		1157513	N	N	0	N	00	N
36	20240826	141143	57	100.00	KOSDAQ		화학	N	N	N	N		N	1841	-37	5	-1.97	33650898	18104	54.48	1886	1886	1780	2440	1315	1878	1858.75	9.62	0	-6194	1914	1896	1886	1868	1858	1891	1863	12	562	100	1310	1	1	12030000	221	15.47	1.38	12	0.15	119.00	1332.00	4975	20230818	-62.99	1651	20240805	11.51	3530	-47.85	20240118	1651	11.51	20240805	4000	-53.97	20230828	1651	11.51	20240805	0.32	N	344860	100	12 억		1157513	N	N	0	N	00	N
37	20240826	131143	57	100.00	KOSDAQ		화학	N	N	N	N		N	1847	-31	5	-1.65	25747934	13842	41.65	1886	1886	1780	2440	1315	1878	1860.13	9.62	0	-5953	1914	1896	1886	1868	1858	1891	1863	12	562	100	1310	1	1	12030000	222	15.52	1.39	12	0.12	119.00	1332.00	4975	20230818	-62.87	1651	20240805	11.87	3530	-47.68	20240118	1651	11.87	20240805	4000	-53.83	20230828	1651	11.87	20240805	0.32	N	344860	100	12 억		1157513	N	N	0	N	00	N
38	20240826	121137	57	100.00	KOSDAQ		화학	N	N	N	N		N	1832	-46	5	-2.45	24142556	12980	39.06	1886	1886	1780	2440	1315	1878	1859.98	9.62	0	-5922	1914	1896	1886	1868	1858	1891	1863	12	562	100	1310	1	1	12030000	220	15.39	1.38	12	0.11	119.00	1332.00	4975	20230818	-63.18	1651	20240805	10.96	3530	-48.10	20240118	1651	10.96	20240805	4000	-54.20	20230828	1651	10.96	20240805	0.32	N	344860	100	12 억		1157513	N	N	0	N	00	N
39	20240826	111140	57	100.00	KOSDAQ		화학	N	N	N	N		N	1853	-25	5	-1.33	17971602	9633	28.99	1886	1886	1853	2440	1315	1878	1865.63	9.62	0	-5405	1914	1896	1886	1868	1858	1891	1863	12	562	100	1310	1	1	12030000	223	15.57	1.39	12	0.08	119.00	1332.00	4975	20230818	-62.75	1651	20240805	12.24	3530	-47.51	20240118	1651	12.24	20240805	4000	-53.68	20230828	1651	12.24	20240805	0.32	N	344860	100	12 억		1157513	N	N	0	N	00	N
40	20240826	101141	57	100.00	KOSDAQ		화학	N	N	N	N		N	1869	-9	5	-0.48	3921832	2086	6.28	1886	1886	1856	2440	1315	1878	1880.07	9.62	0	-985	1914	1896	1886	1868	1858	1891	1863	12	562	100	1310	1	1	12030000	225	15.71	1.40	12	0.02	119.00	1332.00	4975	20230818	-62.43	1651	20240805	13.20	3530	-47.05	20240118	1651	13.20	20240805	4000	-53.28	20230828	1651	13.20	20240805	0.32	N	344860	100	12 억		1157513	N	N	0	N	00	N
41	20240826	091136	57	100.00	KOSDAQ		화학	N	N	N	N		N	1879	1	2	0.05	2231787	1186	3.57	1886	1886	1878	2440	1315	1878	1881.78	9.62	0	-599	1914	1896	1886	1868	1858	1891	1863	12	562	100	1310	1	1	12030000	226	15.79	1.41	12	0.01	119.00	1332.00	4975	20230818	-62.23	1651	20240805	13.81	3530	-46.77	20240118	1651	13.81	20240805	4000	-53.03	20230828	1651	13.81	20240805	0.32	N	344860	100	12 억		1157513	N	N	0	N	00	N
42	20240823	161128	57	100.00	KOSDAQ		화학	N	N	N	N		N	1878	-26	5	-1.37	62548012	33197	123.36	1879	1904	1876	2475	1333	1904	1884.02	9.64	0	-2164	2004	1954	1927	1877	1850	1940	1863	12	571	100	1330	1	1	12030000	226	15.78	1.41	12	0.28	119.00	1332.00	4975	20230818	-62.25	1651	20240805	13.75	3530	-46.80	20240118	1651	13.75	20240805	4080	-53.97	20230825	1651	13.75	20240805	0.32	N	344860	100	12 억		1159677	N	N	0	N	00	N
43	20240823	151139	57	100.00	KOSDAQ		화학	N	N	N	N		N	1887	-17	5	-0.89	60136318	31913	118.59	1879	1904	1876	2475	1333	1904	1884.25	9.64	0	-1846	2004	1954	1927	1877	1850	1940	1863	12	571	100	1330	1	1	12030000	227	15.86	1.42	12	0.27	119.00	1332.00	4975	20230818	-62.07	1651	20240805	14.29	3530	-46.54	20240118	1651	14.29	20240805	4080	-53.75	20230825	1651	14.29	20240805	0.32	N	344860	100	12 억		1159677	N	N	0	N	00	N
44	20240823	141139	57	100.00	KOSDAQ		화학	N	N	N	N		N	1886	-18	5	-0.95	38691898	20516	76.24	1879	1904	1879	2475	1333	1904	1885.75	9.64	0	-772	2004	1954	1927	1877	1850	1940	1863	12	571	100	1330	1	1	12030000	227	15.85	1.42	12	0.17	119.00	1332.00	4975	20230818	-62.09	1651	20240805	14.23	3530	-46.57	20240118	1651	14.23	20240805	4080	-53.77	20230825	1651	14.23	20240805	0.32	N	344860	100	12 억		1159677	N	N	0	N	00	N
45	20240823	131137	57	100.00	KOSDAQ		화학	N	N	N	N		N	1889	-15	5	-0.79	28551240	15150	56.30	1879	1904	1879	2475	1333	1904	1884.29	9.64	0	-556	2004	1954	1927	1877	1850	1940	1863	12	571	100	1330	1	1	12030000	227	15.87	1.42	12	0.13	119.00	1332.00	4975	20230818	-62.03	1651	20240805	14.42	3530	-46.49	20240118	1651	14.42	20240805	4080	-53.70	20230825	1651	14.42	20240805	0.32	N	344860	100	12 억		1159677	N	N	0	N	00	N
46	20240823	121135	57	100.00	KOSDAQ		화학	N	N	N	N		N	1884	-20	5	-1.05	28209838	14969	55.63	1879	1904	1879	2475	1333	1904	1884.27	9.64	0	-552	2004	1954	1927	1877	1850	1940	1863	12	571	100	1330	1	1	12030000	227	15.83	1.41	12	0.12	119.00	1332.00	4975	20230818	-62.13	1651	20240805	14.11	3530	-46.63	20240118	1651	14.11	20240805	4080	-53.82	20230825	1651	14.11	20240805	0.32	N	344860	100	12 억		1159677	N	N	0	N	00	N
47	20240823	111133	57	100.00	KOSDAQ		화학	N	N	N	N		N	1882	-22	5	-1.16	22592320	11985	44.54	1879	1904	1879	2475	1333	1904	1884.71	9.64	0	181	2004	1954	1927	1877	1850	1940	1863	12	571	100	1330	1	1	12030000	226	15.82	1.41	12	0.10	119.00	1332.00	4975	20230818	-62.17	1651	20240805	13.99	3530	-46.69	20240118	1651	13.99	20240805	4080	-53.87	20230825	1651	13.99	20240805	0.32	N	344860	100	12 억		1159677	N	N	0	N	00	N
48	20240823	101138	57	100.00	KOSDAQ		화학	N	N	N	N		N	1899	-5	5	-0.26	12740976	6754	25.10	1879	1904	1879	2475	1333	1904	1885.86	9.64	0	216	2004	1954	1927	1877	1850	1940	1863	12	571	100	1330	1	1	12030000	228	15.96	1.43	12	0.06	119.00	1332.00	4975	20230818	-61.83	1651	20240805	15.02	3530	-46.20	20240118	1651	15.02	20240805	4080	-53.46	20230825	1651	15.02	20240805	0.32	N	344860	100	12 억		1159677	N	N	0	N	00	N
49	20240823	091137	57	100.00	KOSDAQ		화학	N	N	N	N		N	1903	-1	5	-0.05	9515088	5043	18.74	1879	1904	1879	2475	1333	1904	1886.03	9.64	0	-214	2004	1954	1927	1877	1850	1940	1863	12	571	100	1330	1	1	12030000	229	15.99	1.43	12	0.04	119.00	1332.00	4975	20230818	-61.75	1651	20240805	15.26	3530	-46.09	20240118	1651	15.26	20240805	4080	-53.36	20230825	1651	15.26	20240805	0.32	N	344860	100	12 억		1159677	N	N	0	N	00	N
50	20240822	161131	57	100.00	KOSDAQ		화학	N	N	N	N		N	1904	-73	5	-3.69	51741869	26908	199.23	1977	1977	1900	2570	1384	1977	1922.92	9.69	0	-6128	2057	2017	1990	1950	1923	2003	1936	12	593	100	1380	1	1	12030000	229	16.00	1.43	12	0.22	119.00	1332.00	4975	20230818	-61.73	1651	20240805	15.32	3530	-46.06	20240118	1651	15.32	20240805	4250	-55.20	20230822	1651	15.32	20240805	0.32	N	344860	100	12 억		1165806	N	N	0	N	00	N
51	20240822	151140	57	100.00	KOSDAQ		화학	N	N	N	N		N	1905	-72	5	-3.64	49631326	25800	191.03	1977	1977	1900	2570	1384	1977	1923.69	9.69	0	-5897	2057	2017	1990	1950	1923	2003	1936	12	593	100	1380	1	1	12030000	229	16.01	1.43	12	0.21	119.00	1332.00	4975	20230818	-61.71	1651	20240805	15.38	3530	-46.03	20240118	1651	15.38	20240805	4250	-55.18	20230822	1651	15.38	20240805	0.32	N	344860	100	12 억		1165806	N	N	0	N	00	N
52	20240822	141140	57	100.00	KOSDAQ		화학	N	N	N	N		N	1921	-56	5	-2.83	39291272	20397	151.02	1977	1977	1900	2570	1384	1977	1926.33	9.69	0	-5514	2057	2017	1990	1950	1923	2003	1936	12	593	100	1380	1	1	12030000	231	16.14	1.44	12	0.17	119.00	1332.00	4975	20230818	-61.39	1651	20240805	16.35	3530	-45.58	20240118	1651	16.35	20240805	4250	-54.80	20230822	1651	16.35	20240805	0.32	N	344860	100	12 억		1165806	N	N	0	N	00	N
53	20240822	131138	57	100.00	KOSDAQ		화학	N	N	N	N		N	1922	-55	5	-2.78	37132600	19269	142.67	1977	1977	1900	2570	1384	1977	1927.06	9.69	0	-5401	2057	2017	1990	1950	1923	2003	1936	12	593	100	1380	1	1	12030000	231	16.15	1.44	12	0.16	119.00	1332.00	4975	20230818	-61.37	1651	20240805	16.41	3530	-45.55	20240118	1651	16.41	20240805	4250	-54.78	20230822	1651	16.41	20240805	0.32	N	344860	100	12 억		1165806	N	N	0	N	00	N
54	20240822	121144	57	100.00	KOSDAQ		화학	N	N	N	N		N	1928	-49	5	-2.48	20638694	10659	78.92	1977	1977	1915	2570	1384	1977	1936.27	9.69	0	-1365	2057	2017	1990	1950	1923	2003	1936	12	593	100	1380	1	1	12030000	232	16.20	1.45	12	0.09	119.00	1332.00	4975	20230818	-61.25	1651	20240805	16.78	3530	-45.38	20240118	1651	16.78	20240805	4250	-54.64	20230822	1651	16.78	20240805	0.32	N	344860	100	12 억		1165806	N	N	0	N	00	N
55	20240822	111133	57	100.00	KOSDAQ		화학	N	N	N	N		N	1936	-41	5	-2.07	19809082	10229	75.74	1977	1977	1915	2570	1384	1977	1936.56	9.69	0	-1269	2057	2017	1990	1950	1923	2003	1936	12	593	100	1380	1	1	12030000	233	16.27	1.45	12	0.09	119.00	1332.00	4975	20230818	-61.09	1651	20240805	17.26	3530	-45.16	20240118	1651	17.26	20240805	4250	-54.45	20230822	1651	17.26	20240805	0.32	N	344860	100	12 억		1165806	N	N	0	N	00	N
56	20240822	101131	57	100.00	KOSDAQ		화학	N	N	N	N		N	1921	-56	5	-2.83	15252995	7862	58.21	1977	1977	1915	2570	1384	1977	1940.09	9.69	0	-963	2057	2017	1990	1950	1923	2003	1936	12	593	100	1380	1	1	12030000	231	16.14	1.44	12	0.07	119.00	1332.00	4975	20230818	-61.39	1651	20240805	16.35	3530	-45.58	20240118	1651	16.35	20240805	4250	-54.80	20230822	1651	16.35	20240805	0.32	N	344860	100	12 억		1165806	N	N	0	N	00	N
57	20240822	091134	57	100.00	KOSDAQ		화학	N	N	N	N		N	1970	-7	5	-0.35	2462602	1246	9.23	1977	1977	1966	2570	1384	1977	1976.41	9.69	0	-171	2057	2017	1990	1950	1923	2003	1936	12	593	100	1380	1	1	12030000	237	16.55	1.48	12	0.01	119.00	1332.00	4975	20230818	-60.40	1651	20240805	19.32	3530	-44.19	20240118	1651	19.32	20240805	4250	-53.65	20230822	1651	19.32	20240805	0.32	N	344860	100	12 억		1165806	N	N	0	N	00	N
58	20240821	161126	57	100.00	KOSDAQ		화학	N	N	N	N		N	1977	-17	5	-0.85	26057831	13102	68.19	1994	2030	1963	2590	1396	1994	1988.84	9.73	0	-4587	2088	2040	1992	1944	1896	2065	1969	12	596	100	1390	1	1	12030000	238	16.61	1.48	12	0.11	119.00	1332.00	4975	20230818	-60.26	1651	20240805	19.75	3530	-43.99	20240118	1651	19.75	20240805	4250	-53.48	20230822	1651	19.75	20240805	0.32	N	344860	100	12 억		1170394	N	Y	0	N	00	N
59	20240821	151142	57	100.00	KOSDAQ		화학	N	N	N	N		N	1990	-4	5	-0.20	25650479	12896	67.12	1994	2030	1963	2590	1396	1994	1989.03	9.73	0	-4588	2088	2040	1992	1944	1896	2065	1969	12	596	100	1390	1	1	12030000	239	16.72	1.49	12	0.11	119.00	1332.00	4975	20230818	-60.00	1651	20240805	20.53	3530	-43.63	20240118	1651	20.53	20240805	4250	-53.18	20230822	1651	20.53	20240805	0.32	N	344860	100	12 억		1170394	N	N	0	N	00	N
60	20240821	141137	57	100.00	KOSDAQ		화학	N	N	N	N		N	1968	-26	5	-1.30	24699542	12416	64.62	1994	2030	1963	2590	1396	1994	1989.33	9.73	0	-4504	2088	2040	1992	1944	1896	2065	1969	12	596	100	1390	1	1	12030000	237	16.54	1.48	12	0.10	119.00	1332.00	4975	20230818	-60.44	1651	20240805	19.20	3530	-44.25	20240118	1651	19.20	20240805	4250	-53.69	20230822	1651	19.20	20240805	0.32	N	344860	100	12 억		1170394	N	N	0	N	00	N
61	20240821	131146	57	100.00	KOSDAQ		화학	N	N	N	N		N	1968	-26	5	-1.30	24217204	12171	63.34	1994	2030	1963	2590	1396	1994	1989.75	9.73	0	-4465	2088	2040	1992	1944	1896	2065	1969	12	596	100	1390	1	1	12030000	237	16.54	1.48	12	0.10	119.00	1332.00	4975	20230818	-60.44	1651	20240805	19.20	3530	-44.25	20240118	1651	19.20	20240805	4250	-53.69	20230822	1651	19.20	20240805	0.32	N	344860	100	12 억		1170394	N	N	0	N	00	N
62	20240821	121144	57	100.00	KOSDAQ		화학	N	N	N	N		N	1965	-29	5	-1.45	22630414	11365	59.15	1994	2030	1963	2590	1396	1994	1991.24	9.73	0	-4334	2088	2040	1992	1944	1896	2065	1969	12	596	100	1390	1	1	12030000	236	16.51	1.48	12	0.09	119.00	1332.00	4975	20230818	-60.50	1651	20240805	19.02	3530	-44.33	20240118	1651	19.02	20240805	4250	-53.76	20230822	1651	19.02	20240805	0.32	N	344860	100	12 억		1170394	N	N	0	N	00	N
63	20240821	111138	57	100.00	KOSDAQ		화학	N	N	N	N		N	1982	-12	5	-0.60	19077793	9560	49.76	1994	2030	1963	2590	1396	1994	1995.59	9.73	0	-3437	2088	2040	1992	1944	1896	2065	1969	12	596	100	1390	1	1	12030000	238	16.66	1.49	12	0.08	119.00	1332.00	4975	20230818	-60.16	1651	20240805	20.05	3530	-43.85	20240118	1651	20.05	20240805	4250	-53.36	20230822	1651	20.05	20240805	0.32	N	344860	100	12 억		1170394	N	N	0	N	00	N
64	20240821	101144	57	100.00	KOSDAQ		화학	N	N	N	N		N	2015	21	2	1.05	11175893	5583	29.06	1994	2030	1994	2590	1396	1994	2001.77	9.73	0	-1699	2088	2040	1992	1944	1896	2065	1969	12	596	100	1390	5	1	12030000	242	16.93	1.51	12	0.05	119.00	1332.00	4975	20230818	-59.50	1651	20240805	22.05	3530	-42.92	20240118	1651	22.05	20240805	4250	-52.59	20230822	1651	22.05	20240805	0.32	N	344860	100	12 억		1170394	N	N	0	N	00	N
65	20240821	091135	57	100.00	KOSDAQ		화학	N	N	N	N		N	2015	21	2	1.05	6080605	3041	15.83	1994	2030	1994	2590	1396	1994	1999.54	9.73	0	-321	2088	2040	1992	1944	1896	2065	1969	12	596	100	1390	5	1	12030000	242	16.93	1.51	12	0.03	119.00	1332.00	4975	20230818	-59.50	1651	20240805	22.05	3530	-42.92	20240118	1651	22.05	20240805	4250	-52.59	20230822	1651	22.05	20240805	0.32	N	344860	100	12 억		1170394	N	N	0	N	00	N
66	20240820	161121	57	100.00	KOSDAQ		화학	N	N	N	N		N	1994	63	2	3.26	38162377	19209	30.12	1944	2040	1944	2510	1352	1931	1986.69	9.72	0	585	2049	1990	1956	1897	1863	2019	1926	12	579	100	1350	1	1	12030000	240	16.76	1.50	12	0.16	119.00	1332.00	4975	20230818	-59.92	1651	20240805	20.78	3530	-43.51	20240118	1651	20.78	20240805	4250	-53.08	20230822	1651	20.78	20240805	0.27	N	344860	100	12 억		1169810	N	N	0	N	00	N
67	20240820	151134	57	100.00	KOSDAQ		화학	N	N	N	N		N	1987	56	2	2.90	34691079	17462	27.38	1944	2040	1944	2510	1352	1931	1986.66	9.72	0	587	2049	1990	1956	1897	1863	2019	1926	12	579	100	1350	1	1	12030000	239	16.70	1.49	12	0.15	119.00	1332.00	4975	20230818	-60.06	1651	20240805	20.35	3530	-43.71	20240118	1651	20.35	20240805	4250	-53.25	20230822	1651	20.35	20240805	0.27	N	344860	100	12 억		1169810	N	N	0	N	00	N
68	20240820	141131	57	100.00	KOSDAQ		화학	N	N	N	N		N	1989	58	2	3.00	27679295	13937	21.86	1944	2040	1944	2510	1352	1931	1986.03	9.72	0	-1654	2049	1990	1956	1897	1863	2019	1926	12	579	100	1350	1	1	12030000	239	16.71	1.49	12	0.12	119.00	1332.00	4975	20230818	-60.02	1651	20240805	20.47	3530	-43.65	20240118	1651	20.47	20240805	4250	-53.20	20230822	1651	20.47	20240805	0.27	N	344860	100	12 억		1169810	N	N	0	N	00	N
69	20240820	131134	57	100.00	KOSDAQ		화학	N	N	N	N		N	1989	58	2	3.00	18403831	9272	14.54	1944	2040	1944	2510	1352	1931	1984.88	9.72	0	-1647	2049	1990	1956	1897	1863	2019	1926	12	579	100	1350	1	1	12030000	239	16.71	1.49	12	0.08	119.00	1332.00	4975	20230818	-60.02	1651	20240805	20.47	3530	-43.65	20240118	1651	20.47	20240805	4250	-53.20	20230822	1651	20.47	20240805	0.27	N	344860	100	12 억		1169810	N	N	0	N	00	N
70	20240820	121126	57	100.00	KOSDAQ		화학	N	N	N	N		N	1987	56	2	2.90	13649123	6879	10.79	1944	2040	1944	2510	1352	1931	1984.17	9.72	0	-413	2049	1990	1956	1897	1863	2019	1926	12	579	100	1350	1	1	12030000	239	16.70	1.49	12	0.06	119.00	1332.00	4975	20230818	-60.06	1651	20240805	20.35	3530	-43.71	20240118	1651	20.35	20240805	4250	-53.25	20230822	1651	20.35	20240805	0.27	N	344860	100	12 억		1169810	N	N	0	N	00	N
71	20240820	111124	57	100.00	KOSDAQ		화학	N	N	N	N		N	1993	62	2	3.21	12165902	6133	9.62	1944	2040	1944	2510	1352	1931	1983.68	9.72	0	-343	2049	1990	1956	1897	1863	2019	1926	12	579	100	1350	1	1	12030000	240	16.75	1.50	12	0.05	119.00	1332.00	4975	20230818	-59.94	1651	20240805	20.71	3530	-43.54	20240118	1651	20.71	20240805	4250	-53.11	20230822	1651	20.71	20240805	0.27	N	344860	100	12 억		1169810	N	N	0	N	00	N
72	20240820	101121	57	100.00	KOSDAQ		화학	N	N	N	N		N	1975	44	2	2.28	10770279	5428	8.51	1944	2040	1944	2510	1352	1931	1984.21	9.72	0	-279	2049	1990	1956	1897	1863	2019	1926	12	579	100	1350	1	1	12030000	238	16.60	1.48	12	0.05	119.00	1332.00	4975	20230818	-60.30	1651	20240805	19.62	3530	-44.05	20240118	1651	19.62	20240805	4250	-53.53	20230822	1651	19.62	20240805	0.27	N	344860	100	12 억		1169810	N	N	0	N	00	N
73	20240820	091124	57	100.00	KOSDAQ		화학	N	N	N	N		N	1974	43	2	2.23	642616	330	0.52	1944	1977	1944	2510	1352	1931	1947.32	9.72	0	-42	2049	1990	1956	1897	1863	2019	1926	12	579	100	1350	1	1	12030000	237	16.59	1.48	12	0.00	119.00	1332.00	4975	20230818	-60.32	1651	20240805	19.56	3530	-44.08	20240118	1651	19.56	20240805	4250	-53.55	20230822	1651	19.56	20240805	0.27	N	344860	100	12 억		1169810	N	N	0	N	00	N
74	20240819	161112	57	100.00	KOSDAQ		화학	N	N	N	N		N	1931	-7	5	-0.36	126153175	63707	183.91	1930	2015	1922	2515	1357	1938	1980.21	9.57	0	18645	2058	1997	1919	1858	1780	2028	1889	12	577	100	1350	1	1	12030000	232	16.23	1.45	12	0.53	119.00	1332.00	4975	20230818	-61.19	1651	20240805	16.96	3530	-45.30	20240118	1651	16.96	20240805	4250	-54.56	20230822	1651	16.96	20240805	0.28	N	344860	100	12 억		1151151	N	N	0	N	00	N
75	20240819	151123	57	100.00	KOSDAQ		화학	N	N	N	N		N	1945	7	2	0.36	122710536	61925	178.77	1930	2015	1922	2515	1357	1938	1981.60	9.57	0	19353	2058	1997	1919	1858	1780	2028	1889	12	577	100	1350	1	1	12030000	234	16.34	1.46	12	0.51	119.00	1332.00	4975	20230818	-60.90	1651	20240805	17.81	3530	-44.90	20240118	1651	17.81	20240805	4250	-54.24	20230822	1651	17.81	20240805	0.28	N	344860	100	12 억		1151151	N	N	0	N	00	N
76	20240819	141123	57	100.00	KOSDAQ		화학	N	N	N	N		N	1980	42	2	2.17	104972023	52855	152.58	1930	2015	1922	2515	1357	1938	1986.04	9.57	0	20656	2058	1997	1919	1858	1780	2028	1889	12	577	100	1350	1	1	12030000	238	16.64	1.49	12	0.44	119.00	1332.00	4975	20230818	-60.20	1651	20240805	19.93	3530	-43.91	20240118	1651	19.93	20240805	4250	-53.41	20230822	1651	19.93	20240805	0.28	N	344860	100	12 억		1151151	N	N	0	N	00	N
77	20240819	131119	57	100.00	KOSDAQ		화학	N	N	N	N		N	1972	34	2	1.75	99180861	49919	144.11	1930	2015	1922	2515	1357	1938	1986.84	9.57	0	20405	2058	1997	1919	1858	1780	2028	1889	12	577	100	1350	1	1	12030000	237	16.57	1.48	12	0.41	119.00	1332.00	4975	20230818	-60.36	1651	20240805	19.44	3530	-44.14	20240118	1651	19.44	20240805	4250	-53.60	20230822	1651	19.44	20240805	0.28	N	344860	100	12 억		1151151	N	N	0	N	00	N
78	20240819	121117	57	100.00	KOSDAQ		화학	N	N	N	N		N	1985	47	2	2.43	87618005	44096	127.30	1930	2015	1922	2515	1357	1938	1986.98	9.57	0	18134	2058	1997	1919	1858	1780	2028	1889	12	577	100	1350	1	1	12030000	239	16.68	1.49	12	0.37	119.00	1332.00	4975	20230818	-60.10	1651	20240805	20.23	3530	-43.77	20240118	1651	20.23	20240805	4250	-53.29	20230822	1651	20.23	20240805	0.28	N	344860	100	12 억		1151151	N	N	0	N	00	N
79	20240819	111121	57	100.00	KOSDAQ		화학	N	N	N	N		N	2000	62	2	3.20	64675333	32542	93.94	1930	2015	1922	2515	1357	1938	1987.44	9.57	0	17598	2058	1997	1919	1858	1780	2028	1889	12	577	100	1350	5	1	12030000	241	16.81	1.50	12	0.27	119.00	1332.00	4975	20230818	-59.80	1651	20240805	21.14	3530	-43.34	20240118	1651	21.14	20240805	4250	-52.94	20230822	1651	21.14	20240805	0.28	N	344860	100	12 억		1151151	N	N	0	N	00	N
80	20240819	101119	57	100.00	KOSDAQ		화학	N	N	N	N		N	1981	43	2	2.22	21380466	10856	31.34	1930	2000	1922	2515	1357	1938	1969.46	9.57	0	3296	2058	1997	1919	1858	1780	2028	1889	12	577	100	1350	1	1	12030000	238	16.65	1.49	12	0.09	119.00	1332.00	4975	20230818	-60.18	1651	20240805	19.99	3530	-43.88	20240118	1651	19.99	20240805	4250	-53.39	20230822	1651	19.99	20240805	0.28	N	344860	100	12 억		1151151	N	N	0	N	00	N
81	20240819	091117	57	100.00	KOSDAQ		화학	N	N	N	N		N	1938	0	3	0.00	2530067	1287	3.72	1930	2000	1922	2515	1357	1938	1965.86	9.57	0	-55	2058	1997	1919	1858	1780	2028	1889	12	577	100	1350	1	1	12030000	233	16.29	1.45	12	0.01	119.00	1332.00	4975	20230818	-61.05	1651	20240805	17.38	3530	-45.10	20240118	1651	17.38	20240805	4250	-54.40	20230822	1651	17.38	20240805	0.28	N	344860	100	12 억		1151151	N	N	0	N	00	N
82	20240816	161108	57	100.00	KOSDAQ		화학	N	N	N	N		N	1938	19	2	0.99	66980796	34618	285.72	1919	1980	1841	2490	1344	1919	1934.85	9.55	0	2320	1951	1934	1919	1902	1887	1927	1895	12	571	100	1340	1	1	12030000	233	16.29	1.45	12	0.29	119.00	1332.00	4975	20230818	-61.05	1651	20240805	17.38	3530	-45.10	20240118	1651	17.38	20240805	4975	-61.05	20230818	1651	17.38	20240805	0.28	N	344860	100	12 억		1148831	N	N	0	N	00	N
83	20240816	151115	57	100.00	KOSDAQ		화학	N	N	N	N		N	1940	21	2	1.09	61981393	32055	264.57	1919	1980	1841	2490	1344	1919	1933.60	9.55	0	2339	1951	1934	1919	1902	1887	1927	1895	12	571	100	1340	1	1	12030000	233	16.30	1.46	12	0.27	119.00	1332.00	4975	20230818	-61.01	1651	20240805	17.50	3530	-45.04	20240118	1651	17.50	20240805	4975	-61.01	20230818	1651	17.50	20240805	0.28	N	344860	100	12 억		1148831	N	N	0	N	00	N
84	20240816	141119	57	100.00	KOSDAQ		화학	N	N	N	N		N	1955	36	2	1.88	46179522	23946	197.64	1919	1980	1841	2490	1344	1919	1928.49	9.55	0	778	1951	1934	1919	1902	1887	1927	1895	12	571	100	1340	1	1	12030000	235	16.43	1.47	12	0.20	119.00	1332.00	4975	20230818	-60.70	1651	20240805	18.41	3530	-44.62	20240118	1651	18.41	20240805	4975	-60.70	20230818	1651	18.41	20240805	0.28	N	344860	100	12 억		1148831	N	N	0	N	00	N
85	20240816	131120	57	100.00	KOSDAQ		화학	N	N	N	N		N	1948	29	2	1.51	44533726	23104	190.69	1919	1980	1841	2490	1344	1919	1927.53	9.55	0	739	1951	1934	1919	1902	1887	1927	1895	12	571	100	1340	1	1	12030000	234	16.37	1.46	12	0.19	119.00	1332.00	4975	20230818	-60.84	1651	20240805	17.99	3530	-44.82	20240118	1651	17.99	20240805	4975	-60.84	20230818	1651	17.99	20240805	0.28	N	344860	100	12 억		1148831	N	N	0	N	00	N
86	20240816	121113	57	100.00	KOSDAQ		화학	N	N	N	N		N	1948	29	2	1.51	34730477	18088	149.29	1919	1980	1841	2490	1344	1919	1920.08	9.55	0	708	1951	1934	1919	1902	1887	1927	1895	12	571	100	1340	1	1	12030000	234	16.37	1.46	12	0.15	119.00	1332.00	4975	20230818	-60.84	1651	20240805	17.99	3530	-44.82	20240118	1651	17.99	20240805	4975	-60.84	20230818	1651	17.99	20240805	0.28	N	344860	100	12 억		1148831	N	N	0	N	00	N
87	20240816	111118	57	100.00	KOSDAQ		화학	N	N	N	N		N	1938	19	2	0.99	27621831	14453	119.29	1919	1980	1841	2490	1344	1919	1911.15	9.55	0	1343	1951	1934	1919	1902	1887	1927	1895	12	571	100	1340	1	1	12030000	233	16.29	1.45	12	0.12	119.00	1332.00	4975	20230818	-61.05	1651	20240805	17.38	3530	-45.10	20240118	1651	17.38	20240805	4975	-61.05	20230818	1651	17.38	20240805	0.28	N	344860	100	12 억		1148831	N	N	0	N	00	N
88	20240816	101113	57	100.00	KOSDAQ		화학	N	N	N	N		N	1978	59	2	3.07	26062547	13651	112.67	1919	1980	1841	2490	1344	1919	1909.20	9.55	0	1299	1951	1934	1919	1902	1887	1927	1895	12	571	100	1340	1	1	12030000	238	16.62	1.48	12	0.11	119.00	1332.00	4975	20230818	-60.24	1651	20240805	19.81	3530	-43.97	20240118	1651	19.81	20240805	4975	-60.24	20230818	1651	19.81	20240805	0.28	N	344860	100	12 억		1148831	N	N	0	N	00	N
89	20240816	091117	57	100.00	KOSDAQ		화학	N	N	N	N		N	1902	-17	5	-0.89	16580319	8759	72.29	1919	1939	1841	2490	1344	1919	1892.95	9.55	0	187	1951	1934	1919	1902	1887	1927	1895	12	571	100	1340	1	1	12030000	229	15.98	1.43	12	0.07	119.00	1332.00	4975	20230818	-61.77	1651	20240805	15.20	3530	-46.12	20240118	1651	15.20	20240805	4975	-61.77	20230818	1651	15.20	20240805	0.28	N	344860	100	12 억		1148831	N	N	0	N	00	N
90	20240814	161115	57	100.00	KOSDAQ		화학	N	N	N	N		N	1919	-4	5	-0.21	23321137	12116	128.04	1923	1936	1904	2495	1347	1923	1924.82	9.54	0	1723	1944	1933	1914	1903	1884	1939	1909	12	572	100	1340	1	1	12030000	231	16.13	1.44	12	0.10	119.00	1332.00	4975	20230818	-61.43	1651	20240805	16.23	3530	-45.64	20240118	1651	16.23	20240805	4975	-61.43	20230818	1651	16.23	20240805	0.28	N	344860	100	12 억		1147107	N	N	0	N	00	N
91	20240814	151118	57	100.00	KOSDAQ		화학	N	N	N	N		N	1925	2	2	0.10	22732235	11810	124.80	1923	1936	1904	2495	1347	1923	1924.83	9.54	0	1758	1944	1933	1914	1903	1884	1939	1909	12	572	100	1340	1	1	12030000	232	16.18	1.45	12	0.10	119.00	1332.00	4975	20230818	-61.31	1651	20240805	16.60	3530	-45.47	20240118	1651	16.60	20240805	4975	-61.31	20230818	1651	16.60	20240805	0.28	N	344860	100	12 억		1147107	N	N	0	N	00	N
92	20240814	141124	57	100.00	KOSDAQ		화학	N	N	N	N		N	1928	5	2	0.26	18661500	9698	102.48	1923	1936	1904	2495	1347	1923	1924.26	9.54	0	976	1944	1933	1914	1903	1884	1939	1909	12	572	100	1340	1	1	12030000	232	16.20	1.45	12	0.08	119.00	1332.00	4975	20230818	-61.25	1651	20240805	16.78	3530	-45.38	20240118	1651	16.78	20240805	4975	-61.25	20230818	1651	16.78	20240805	0.28	N	344860	100	12 억		1147107	N	N	0	N	00	N
93	20240814	131120	57	100.00	KOSDAQ		화학	N	N	N	N		N	1928	5	2	0.26	18167922	9442	99.78	1923	1936	1904	2495	1347	1923	1924.16	9.54	0	986	1944	1933	1914	1903	1884	1939	1909	12	572	100	1340	1	1	12030000	232	16.20	1.45	12	0.08	119.00	1332.00	4975	20230818	-61.25	1651	20240805	16.78	3530	-45.38	20240118	1651	16.78	20240805	4975	-61.25	20230818	1651	16.78	20240805	0.28	N	344860	100	12 억		1147107	N	N	0	N	00	N
94	20240814	121112	57	100.00	KOSDAQ		화학	N	N	N	N		N	1928	5	2	0.26	17824738	9264	97.90	1923	1936	1904	2495	1347	1923	1924.09	9.54	0	990	1944	1933	1914	1903	1884	1939	1909	12	572	100	1340	1	1	12030000	232	16.20	1.45	12	0.08	119.00	1332.00	4975	20230818	-61.25	1651	20240805	16.78	3530	-45.38	20240118	1651	16.78	20240805	4975	-61.25	20230818	1651	16.78	20240805	0.28	N	344860	100	12 억		1147107	N	N	0	N	00	N
95	20240814	111109	57	100.00	KOSDAQ		화학	N	N	N	N		N	1928	5	2	0.26	15221876	7911	83.60	1923	1936	1904	2495	1347	1923	1924.14	9.54	0	518	1944	1933	1914	1903	1884	1939	1909	12	572	100	1340	1	1	12030000	232	16.20	1.45	12	0.07	119.00	1332.00	4975	20230818	-61.25	1651	20240805	16.78	3530	-45.38	20240118	1651	16.78	20240805	4975	-61.25	20230818	1651	16.78	20240805	0.28	N	344860	100	12 억		1147107	N	N	0	N	00	N
96	20240814	101105	57	100.00	KOSDAQ		화학	N	N	N	N		N	1928	5	2	0.26	13690547	7117	75.21	1923	1936	1904	2495	1347	1923	1923.64	9.54	0	530	1944	1933	1914	1903	1884	1939	1909	12	572	100	1340	1	1	12030000	232	16.20	1.45	12	0.06	119.00	1332.00	4975	20230818	-61.25	1651	20240805	16.78	3530	-45.38	20240118	1651	16.78	20240805	4975	-61.25	20230818	1651	16.78	20240805	0.28	N	344860	100	12 억		1147107	N	N	0	N	00	N
97	20240814	091141	57	100.00	KOSDAQ		화학	N	N	N	N		N	1935	12	2	0.62	9561659	4976	52.58	1923	1936	1904	2495	1347	1923	1921.56	9.54	0	808	1944	1933	1914	1903	1884	1939	1909	12	572	100	1340	1	1	12030000	233	16.26	1.45	12	0.04	119.00	1332.00	4975	20230818	-61.11	1651	20240805	17.20	3530	-45.18	20240118	1651	17.20	20240805	4975	-61.11	20230818	1651	17.20	20240805	0.28	N	344860	100	12 억		1147107	N	N	0	N	00	N
98	20240813	161100	57	100.00	KOSDAQ		화학	N	N	N	N		N	1923	11	2	0.58	18119985	9462	36.05	1918	1925	1895	2485	1339	1912	1915.03	9.54	0	-979	1942	1927	1914	1899	1886	1920	1892	12	573	100	1330	1	1	12030000	231	16.16	1.44	12	0.08	119.00	1332.00	4975	20230818	-61.35	1651	20240805	16.47	3530	-45.52	20240118	1651	16.47	20240805	4975	-61.35	20230818	1651	16.47	20240805	0.26	N	344860	100	12 억		1148041	N	N	0	N	00	N
99	20240813	151108	57	100.00	KOSDAQ		화학	N	N	N	N		N	1905	-7	5	-0.37	17991148	9395	35.79	1918	1925	1895	2485	1339	1912	1914.97	9.54	0	-979	1942	1927	1914	1899	1886	1920	1892	12	573	100	1330	1	1	12030000	229	16.01	1.43	12	0.08	119.00	1332.00	4975	20230818	-61.71	1651	20240805	15.38	3530	-46.03	20240118	1651	15.38	20240805	4975	-61.71	20230818	1651	15.38	20240805	0.26	N	344860	100	12 억		1148041	N	N	0	N	00	N
100	20240813	141104	57	100.00	KOSDAQ		화학	N	N	N	N		N	1916	4	2	0.21	15027282	7845	29.89	1918	1925	1895	2485	1339	1912	1915.52	9.54	0	-1930	1942	1927	1914	1899	1886	1920	1892	12	573	100	1330	1	1	12030000	230	16.10	1.44	12	0.07	119.00	1332.00	4975	20230818	-61.49	1651	20240805	16.05	3530	-45.72	20240118	1651	16.05	20240805	4975	-61.49	20230818	1651	16.05	20240805	0.26	N	344860	100	12 억		1148041	N	N	0	N	00	N
101	20240813	131104	57	100.00	KOSDAQ		화학	N	N	N	N		N	1924	12	2	0.63	14169039	7398	28.18	1918	1925	1895	2485	1339	1912	1915.25	9.54	0	-1905	1942	1927	1914	1899	1886	1920	1892	12	573	100	1330	1	1	12030000	231	16.17	1.44	12	0.06	119.00	1332.00	4975	20230818	-61.33	1651	20240805	16.54	3530	-45.50	20240118	1651	16.54	20240805	4975	-61.33	20230818	1651	16.54	20240805	0.26	N	344860	100	12 억		1148041	N	N	0	N	00	N
102	20240813	121059	57	100.00	KOSDAQ		화학	N	N	N	N		N	1924	12	2	0.63	11976457	6257	23.84	1918	1925	1895	2485	1339	1912	1914.09	9.54	0	-1876	1942	1927	1914	1899	1886	1920	1892	12	573	100	1330	1	1	12030000	231	16.17	1.44	12	0.05	119.00	1332.00	4975	20230818	-61.33	1651	20240805	16.54	3530	-45.50	20240118	1651	16.54	20240805	4975	-61.33	20230818	1651	16.54	20240805	0.26	N	344860	100	12 억		1148041	N	N	0	N	00	N
103	20240813	111058	57	100.00	KOSDAQ		화학	N	N	N	N		N	1921	9	2	0.47	10449567	5462	20.81	1918	1925	1895	2485	1339	1912	1913.14	9.54	0	-1870	1942	1927	1914	1899	1886	1920	1892	12	573	100	1330	1	1	12030000	231	16.14	1.44	12	0.05	119.00	1332.00	4975	20230818	-61.39	1651	20240805	16.35	3530	-45.58	20240118	1651	16.35	20240805	4975	-61.39	20230818	1651	16.35	20240805	0.26	N	344860	100	12 억		1148041	N	N	0	N	00	N
104	20240813	101057	57	100.00	KOSDAQ		화학	N	N	N	N		N	1900	-12	5	-0.63	8700568	4552	17.34	1918	1924	1895	2485	1339	1912	1911.37	9.54	0	-1800	1942	1927	1914	1899	1886	1920	1892	12	573	100	1330	1	1	12030000	229	15.97	1.43	12	0.04	119.00	1332.00	4975	20230818	-61.81	1651	20240805	15.08	3530	-46.18	20240118	1651	15.08	20240805	4975	-61.81	20230818	1651	15.08	20240805	0.26	N	344860	100	12 억		1148041	N	N	0	N	00	N
105	20240813	091103	57	100.00	KOSDAQ		화학	N	N	N	N		N	1912	0	3	0.00	3354558	1750	6.67	1918	1924	1912	2485	1339	1912	1916.89	9.54	0	-86	1942	1927	1914	1899	1886	1920	1892	12	573	100	1330	1	1	12030000	230	16.07	1.44	12	0.01	119.00	1332.00	4975	20230818	-61.57	1651	20240805	15.81	3530	-45.84	20240118	1651	15.81	20240805	4975	-61.57	20230818	1651	15.81	20240805	0.26	N	344860	100	12 억		1148041	N	N	0	N	00	N
106	20240812	161047	57	100.00	KOSDAQ		화학	N	N	N	N		N	1912	9	2	0.47	50130661	26248	127.45	1914	1929	1901	2470	1333	1903	1909.88	9.49	0	5902	2021	1961	1911	1851	1801	1992	1882	12	567	100	1330	1	1	12030000	230	16.07	1.44	12	0.22	119.00	1332.00	4975	20230818	-61.57	1651	20240805	15.81	3530	-45.84	20240118	1651	15.81	20240805	4975	-61.57	20230818	1651	15.81	20240805	0.26	N	344860	100	12 억		1142139	N	N	0	N	00	N
107	20240812	151051	57	100.00	KOSDAQ		화학	N	N	N	N		N	1912	9	2	0.47	49344786	25835	125.45	1914	1929	1903	2470	1333	1903	1910.00	9.49	0	5902	2021	1961	1911	1851	1801	1992	1882	12	567	100	1330	1	1	12030000	230	16.07	1.44	12	0.21	119.00	1332.00	4975	20230818	-61.57	1651	20240805	15.81	3530	-45.84	20240118	1651	15.81	20240805	4975	-61.57	20230818	1651	15.81	20240805	0.26	N	344860	100	12 억		1142139	N	N	0	N	00	N
108	20240812	141051	57	100.00	KOSDAQ		화학	N	N	N	N		N	1908	5	2	0.26	45213747	23668	114.93	1914	1929	1903	2470	1333	1903	1910.33	9.49	0	5902	2021	1961	1911	1851	1801	1992	1882	12	567	100	1330	1	1	12030000	230	16.03	1.43	12	0.20	119.00	1332.00	4975	20230818	-61.65	1651	20240805	15.57	3530	-45.95	20240118	1651	15.57	20240805	4975	-61.65	20230818	1651	15.57	20240805	0.26	N	344860	100	12 억		1142139	N	N	0	N	00	N
109	20240812	131046	57	100.00	KOSDAQ		화학	N	N	N	N		N	1912	9	2	0.47	25759947	13468	65.40	1914	1929	1903	2470	1333	1903	1912.68	9.49	0	2583	2021	1961	1911	1851	1801	1992	1882	12	567	100	1330	1	1	12030000	230	16.07	1.44	12	0.11	119.00	1332.00	4975	20230818	-61.57	1651	20240805	15.81	3530	-45.84	20240118	1651	15.81	20240805	4975	-61.57	20230818	1651	15.81	20240805	0.26	N	344860	100	12 억		1142139	N	N	0	N	00	N
110	20240812	121048	57	100.00	KOSDAQ		화학	N	N	N	N		N	1905	2	2	0.11	23517859	12290	59.68	1914	1929	1903	2470	1333	1903	1913.58	9.49	0	2584	2021	1961	1911	1851	1801	1992	1882	12	567	100	1330	1	1	12030000	229	16.01	1.43	12	0.10	119.00	1332.00	4975	20230818	-61.71	1651	20240805	15.38	3530	-46.03	20240118	1651	15.38	20240805	4975	-61.71	20230818	1651	15.38	20240805	0.26	N	344860	100	12 억		1142139	N	N	0	N	00	N
111	20240812	111051	57	100.00	KOSDAQ		화학	N	N	N	N		N	1919	16	2	0.84	20287206	10597	51.46	1914	1929	1903	2470	1333	1903	1914.43	9.49	0	2672	2021	1961	1911	1851	1801	1992	1882	12	567	100	1330	1	1	12030000	231	16.13	1.44	12	0.09	119.00	1332.00	4975	20230818	-61.43	1651	20240805	16.23	3530	-45.64	20240118	1651	16.23	20240805	4975	-61.43	20230818	1651	16.23	20240805	0.26	N	344860	100	12 억		1142139	N	N	0	N	00	N
112	20240812	101038	57	100.00	KOSDAQ		화학	N	N	N	N		N	1909	6	2	0.32	18815940	9830	47.73	1914	1929	1903	2470	1333	1903	1914.13	9.49	0	2708	2021	1961	1911	1851	1801	1992	1882	12	567	100	1330	1	1	12030000	230	16.04	1.43	12	0.08	119.00	1332.00	4975	20230818	-61.63	1651	20240805	15.63	3530	-45.92	20240118	1651	15.63	20240805	4975	-61.63	20230818	1651	15.63	20240805	0.26	N	344860	100	12 억		1142139	N	N	0	N	00	N
113	20240812	091038	57	100.00	KOSDAQ		화학	N	N	N	N		N	1929	26	2	1.37	3898148	2031	9.86	1914	1929	1914	2470	1333	1903	1919.32	9.49	0	1181	2021	1961	1911	1851	1801	1992	1882	12	567	100	1330	1	1	12030000	232	16.21	1.45	12	0.02	119.00	1332.00	4975	20230818	-61.23	1651	20240805	16.84	3530	-45.35	20240118	1651	16.84	20240805	4975	-61.23	20230818	1651	16.84	20240805	0.26	N	344860	100	12 억		1142139	N	N	0	N	00	N
114	20240809	161031	57	100.00	KOSDAQ		화학	N	N	N	N		N	1903	43	2	2.31	38578808	20272	111.45	1861	1971	1861	2415	1302	1860	1903.06	9.53	0	-3904	1977	1918	1884	1825	1791	1901	1808	12	555	100	1300	1	1	12030000	229	15.99	1.43	12	0.17	119.00	1332.00	4975	20230818	-61.75	1651	20240805	15.26	3530	-46.09	20240118	1651	15.26	20240805	4975	-61.75	20230818	1651	15.26	20240805	0.25	N	344860	100	12 억		1146043	N	N	0	N	00	N
115	20240809	151056	57	100.00	KOSDAQ		화학	N	N	N	N		N	1904	44	2	2.37	37884638	19906	109.44	1861	1971	1861	2415	1302	1860	1903.18	9.53	0	-3777	1977	1918	1884	1825	1791	1901	1808	12	555	100	1300	1	1	12030000	229	16.00	1.43	12	0.17	119.00	1332.00	4975	20230818	-61.73	1651	20240805	15.32	3530	-46.06	20240118	1651	15.32	20240805	4975	-61.73	20230818	1651	15.32	20240805	0.25	N	344860	100	12 억		1146043	N	N	0	N	00	N
116	20240809	141103	57	100.00	KOSDAQ		화학	N	N	N	N		N	1883	23	2	1.24	37820454	19872	109.25	1861	1971	1861	2415	1302	1860	1903.20	9.53	0	-3777	1977	1918	1884	1825	1791	1901	1808	12	555	100	1300	1	1	12030000	227	15.82	1.41	12	0.17	119.00	1332.00	4975	20230818	-62.15	1651	20240805	14.05	3530	-46.66	20240118	1651	14.05	20240805	4975	-62.15	20230818	1651	14.05	20240805	0.25	N	344860	100	12 억		1146043	N	N	0	N	00	N
117	20240809	131052	57	100.00	KOSDAQ		화학	N	N	N	N		N	1913	53	2	2.85	21946928	11529	63.38	1861	1971	1861	2415	1302	1860	1903.63	9.53	0	-2016	1977	1918	1884	1825	1791	1901	1808	12	555	100	1300	1	1	12030000	230	16.08	1.44	12	0.10	119.00	1332.00	4975	20230818	-61.55	1651	20240805	15.87	3530	-45.81	20240118	1651	15.87	20240805	4975	-61.55	20230818	1651	15.87	20240805	0.25	N	344860	100	12 억		1146043	N	N	0	N	00	N
118	20240809	121053	57	100.00	KOSDAQ		화학	N	N	N	N		N	1908	48	2	2.58	16455031	8655	47.58	1861	1971	1861	2415	1302	1860	1901.22	9.53	0	-1821	1977	1918	1884	1825	1791	1901	1808	12	555	100	1300	1	1	12030000	230	16.03	1.43	12	0.07	119.00	1332.00	4975	20230818	-61.65	1651	20240805	15.57	3530	-45.95	20240118	1651	15.57	20240805	4975	-61.65	20230818	1651	15.57	20240805	0.25	N	344860	100	12 억		1146043	N	N	0	N	00	N
119	20240809	111045	57	100.00	KOSDAQ		화학	N	N	N	N		N	1911	51	2	2.74	12935250	6813	37.46	1861	1971	1861	2415	1302	1860	1898.61	9.53	0	-566	1977	1918	1884	1825	1791	1901	1808	12	555	100	1300	1	1	12030000	230	16.06	1.43	12	0.06	119.00	1332.00	4975	20230818	-61.59	1651	20240805	15.75	3530	-45.86	20240118	1651	15.75	20240805	4975	-61.59	20230818	1651	15.75	20240805	0.25	N	344860	100	12 억		1146043	N	N	0	N	00	N
120	20240809	101051	57	100.00	KOSDAQ		화학	N	N	N	N		N	1901	41	2	2.20	9303794	4911	27.00	1861	1971	1861	2415	1302	1860	1894.48	9.53	0	-521	1977	1918	1884	1825	1791	1901	1808	12	555	100	1300	1	1	12030000	229	15.97	1.43	12	0.04	119.00	1332.00	4975	20230818	-61.79	1651	20240805	15.14	3530	-46.15	20240118	1651	15.14	20240805	4975	-61.79	20230818	1651	15.14	20240805	0.25	N	344860	100	12 억		1146043	N	N	0	N	00	N
121	20240809	091049	57	100.00	KOSDAQ		화학	N	N	N	N		N	1881	21	2	1.13	3845226	2050	11.27	1861	1971	1861	2415	1302	1860	1875.72	9.53	0	-70	1977	1918	1884	1825	1791	1901	1808	12	555	100	1300	1	1	12030000	226	15.81	1.41	12	0.02	119.00	1332.00	4975	20230818	-62.19	1651	20240805	13.93	3530	-46.71	20240118	1651	13.93	20240805	4975	-62.19	20230818	1651	13.93	20240805	0.25	N	344860	100	12 억		1146043	N	N	0	N	00	N
122	20240808	161028	57	100.00	KOSDAQ		화학	N	N	N	N		N	1860	-30	5	-1.59	33998050	18039	92.20	1909	1943	1850	2455	1323	1890	1884.94	9.54	0	-1565	1996	1943	1876	1823	1756	1969	1849	12	565	100	1320	1	1	12030000	224	15.63	1.40	12	0.15	119.00	1332.00	4975	20230818	-62.61	1651	20240805	12.66	3530	-47.31	20240118	1651	12.66	20240805	4975	-62.61	20230818	1651	12.66	20240805	0.24	N	344860	100	12 억		1147606	N	N	0	N	00	N
123	20240808	151044	57	100.00	KOSDAQ		화학	N	N	N	N		N	1873	-17	5	-0.90	31983555	16956	86.66	1909	1943	1850	2455	1323	1890	1886.27	9.54	0	-1521	1996	1943	1876	1823	1756	1969	1849	12	565	100	1320	1	1	12030000	225	15.74	1.41	12	0.14	119.00	1332.00	4975	20230818	-62.35	1651	20240805	13.45	3530	-46.94	20240118	1651	13.45	20240805	4975	-62.35	20230818	1651	13.45	20240805	0.24	N	344860	100	12 억		1147606	N	N	0	N	00	N
124	20240808	141044	57	100.00	KOSDAQ		화학	N	N	N	N		N	1881	-9	5	-0.48	29618501	15688	80.18	1909	1943	1850	2455	1323	1890	1887.97	9.54	0	-1298	1996	1943	1876	1823	1756	1969	1849	12	565	100	1320	1	1	12030000	226	15.81	1.41	12	0.13	119.00	1332.00	4975	20230818	-62.19	1651	20240805	13.93	3530	-46.71	20240118	1651	13.93	20240805	4975	-62.19	20230818	1651	13.93	20240805	0.24	N	344860	100	12 억		1147606	N	N	0	N	00	N
125	20240808	131041	57	100.00	KOSDAQ		화학	N	N	N	N		N	1894	4	2	0.21	24704145	13068	66.79	1909	1943	1850	2455	1323	1890	1890.43	9.54	0	-1076	1996	1943	1876	1823	1756	1969	1849	12	565	100	1320	1	1	12030000	228	15.92	1.42	12	0.11	119.00	1332.00	4975	20230818	-61.93	1651	20240805	14.72	3530	-46.35	20240118	1651	14.72	20240805	4975	-61.93	20230818	1651	14.72	20240805	0.24	N	344860	100	12 억		1147606	N	N	0	N	00	N
126	20240808	121046	57	100.00	KOSDAQ		화학	N	N	N	N		N	1899	9	2	0.48	16851408	8861	45.29	1909	1943	1862	2455	1323	1890	1901.75	9.54	0	-1247	1996	1943	1876	1823	1756	1969	1849	12	565	100	1320	1	1	12030000	228	15.96	1.43	12	0.07	119.00	1332.00	4975	20230818	-61.83	1651	20240805	15.02	3530	-46.20	20240118	1651	15.02	20240805	4975	-61.83	20230818	1651	15.02	20240805	0.24	N	344860	100	12 억		1147606	N	N	0	N	00	N
127	20240808	111042	57	100.00	KOSDAQ		화학	N	N	N	N		N	1903	13	2	0.69	15734959	8267	42.25	1909	1943	1862	2455	1323	1890	1903.35	9.54	0	-1199	1996	1943	1876	1823	1756	1969	1849	12	565	100	1320	1	1	12030000	229	15.99	1.43	12	0.07	119.00	1332.00	4975	20230818	-61.75	1651	20240805	15.26	3530	-46.09	20240118	1651	15.26	20240805	4975	-61.75	20230818	1651	15.26	20240805	0.24	N	344860	100	12 억		1147606	N	N	0	N	00	N
128	20240808	101037	57	100.00	KOSDAQ		화학	N	N	N	N		N	1901	11	2	0.58	7184108	3774	19.29	1909	1943	1862	2455	1323	1890	1903.58	9.54	0	-947	1996	1943	1876	1823	1756	1969	1849	12	565	100	1320	1	1	12030000	229	15.97	1.43	12	0.03	119.00	1332.00	4975	20230818	-61.79	1651	20240805	15.14	3530	-46.15	20240118	1651	15.14	20240805	4975	-61.79	20230818	1651	15.14	20240805	0.24	N	344860	100	12 억		1147606	N	N	0	N	00	N
129	20240808	091033	57	100.00	KOSDAQ		화학	N	N	N	N		N	1935	45	2	2.38	1523239	789	4.03	1909	1943	1908	2455	1323	1890	1930.59	9.54	0	-72	1996	1943	1876	1823	1756	1969	1849	12	565	100	1320	1	1	12030000	233	16.26	1.45	12	0.01	119.00	1332.00	4975	20230818	-61.11	1651	20240805	17.20	3530	-45.18	20240118	1651	17.20	20240805	4975	-61.11	20230818	1651	17.20	20240805	0.24	N	344860	100	12 억		1147606	N	N	0	N	00	N
130	20240807	161018	57	100.00	KOSDAQ		화학	N	N	N	N		N	1890	63	2	3.45	36545621	19565	40.65	1809	1929	1809	2375	1279	1827	1867.73	9.52	0	2784	1938	1882	1815	1759	1692	1910	1787	12	548	100	1270	1	1	12030000	227	15.88	1.42	12	0.16	119.00	1332.00	4975	20230818	-62.01	1651	20240805	14.48	3530	-46.46	20240118	1651	14.48	20240805	4975	-62.01	20230818	1651	14.48	20240805	0.24	N	344860	100	12 억		1144822	N	N	0	N	00	N
131	20240807	151032	57	100.00	KOSDAQ		화학	N	N	N	N		N	1890	63	2	3.45	34988263	18741	38.94	1809	1929	1809	2375	1279	1827	1866.94	9.52	0	2784	1938	1882	1815	1759	1692	1910	1787	12	548	100	1270	1	1	12030000	227	15.88	1.42	12	0.16	119.00	1332.00	4975	20230818	-62.01	1651	20240805	14.48	3530	-46.46	20240118	1651	14.48	20240805	4975	-62.01	20230818	1651	14.48	20240805	0.24	N	344860	100	12 억		1144822	N	N	0	N	00	N
132	20240807	141036	57	100.00	KOSDAQ		화학	N	N	N	N		N	1889	62	2	3.39	33164154	17773	36.93	1809	1929	1809	2375	1279	1827	1865.99	9.52	0	3167	1938	1882	1815	1759	1692	1910	1787	12	548	100	1270	1	1	12030000	227	15.87	1.42	12	0.15	119.00	1332.00	4975	20230818	-62.03	1651	20240805	14.42	3530	-46.49	20240118	1651	14.42	20240805	4975	-62.03	20230818	1651	14.42	20240805	0.24	N	344860	100	12 억		1144822	N	N	0	N	00	N
133	20240807	131030	57	100.00	KOSDAQ		화학	N	N	N	N		N	1880	53	2	2.90	28299790	15163	31.50	1809	1929	1809	2375	1279	1827	1866.37	9.52	0	3167	1938	1882	1815	1759	1692	1910	1787	12	548	100	1270	1	1	12030000	226	15.80	1.41	12	0.13	119.00	1332.00	4975	20230818	-62.21	1651	20240805	13.87	3530	-46.74	20240118	1651	13.87	20240805	4975	-62.21	20230818	1651	13.87	20240805	0.24	N	344860	100	12 억		1144822	N	N	0	N	00	N
134	20240807	121033	57	100.00	KOSDAQ		화학	N	N	N	N		N	1918	91	2	4.98	24401265	13127	27.27	1809	1918	1809	2375	1279	1827	1858.86	9.52	0	2965	1938	1882	1815	1759	1692	1910	1787	12	548	100	1270	1	1	12030000	231	16.12	1.44	12	0.11	119.00	1332.00	4975	20230818	-61.45	1651	20240805	16.17	3530	-45.67	20240118	1651	16.17	20240805	4975	-61.45	20230818	1651	16.17	20240805	0.24	N	344860	100	12 억		1144822	N	N	0	N	00	N
135	20240807	111031	57	100.00	KOSDAQ		화학	N	N	N	N		N	1880	53	2	2.90	20403201	11026	22.91	1809	1888	1809	2375	1279	1827	1850.46	9.52	0	3016	1938	1882	1815	1759	1692	1910	1787	12	548	100	1270	1	1	12030000	226	15.80	1.41	12	0.09	119.00	1332.00	4975	20230818	-62.21	1651	20240805	13.87	3530	-46.74	20240118	1651	13.87	20240805	4975	-62.21	20230818	1651	13.87	20240805	0.24	N	344860	100	12 억		1144822	N	N	0	N	00	N
136	20240807	101024	57	100.00	KOSDAQ		화학	N	N	N	N		N	1873	46	2	2.52	10444371	5713	11.87	1809	1886	1809	2375	1279	1827	1828.18	9.52	0	124	1938	1882	1815	1759	1692	1910	1787	12	548	100	1270	1	1	12030000	225	15.74	1.41	12	0.05	119.00	1332.00	4975	20230818	-62.35	1651	20240805	13.45	3530	-46.94	20240118	1651	13.45	20240805	4975	-62.35	20230818	1651	13.45	20240805	0.24	N	344860	100	12 억		1144822	N	N	0	N	00	N
137	20240807	091056	57	100.00	KOSDAQ		화학	N	N	N	N		N	1874	47	2	2.57	7406359	4078	8.47	1809	1886	1809	2375	1279	1827	1816.17	9.52	0	-186	1938	1882	1815	1759	1692	1910	1787	12	548	100	1270	1	1	12030000	225	15.75	1.41	12	0.03	119.00	1332.00	4975	20230818	-62.33	1651	20240805	13.51	3530	-46.91	20240118	1651	13.51	20240805	4975	-62.33	20230818	1651	13.51	20240805	0.24	N	344860	100	12 억		1144822	N	N	0	N	00	N
138	20240806	161012	57	100.00	KOSDAQ		화학	N	N	N	N		N	1827	27	2	1.50	87109475	48129	36.96	1800	1871	1748	2340	1260	1800	1809.90	9.43	0	10275	2186	1993	1822	1629	1458	1907	1543	12	540	100	1260	1	1	12030000	220	15.35	1.37	12	0.40	119.00	1332.00	4975	20230818	-63.28	1651	20240805	10.66	3530	-48.24	20240118	1651	10.66	20240805	4975	-63.28	20230818	1651	10.66	20240805	0.24	N	344860	100	12 억		1134058	N	N	0	N	00	N
139	20240806	151027	57	100.00	KOSDAQ		화학	N	N	N	N		N	1830	30	2	1.67	82878181	45797	35.17	1800	1871	1748	2340	1260	1800	1809.69	9.43	0	9627	2186	1993	1822	1629	1458	1907	1543	12	540	100	1260	1	1	12030000	220	15.38	1.37	12	0.38	119.00	1332.00	4975	20230818	-63.22	1651	20240805	10.84	3530	-48.16	20240118	1651	10.84	20240805	4975	-63.22	20230818	1651	10.84	20240805	0.24	N	344860	100	12 억		1134058	N	N	0	N	00	N
140	20240806	141021	57	100.00	KOSDAQ		화학	N	N	N	N		N	1802	2	2	0.11	77253406	42703	32.80	1800	1871	1748	2340	1260	1800	1809.09	9.43	0	8006	2186	1993	1822	1629	1458	1907	1543	12	540	100	1260	1	1	12030000	217	15.14	1.35	12	0.35	119.00	1332.00	4975	20230818	-63.78	1651	20240805	9.15	3530	-48.95	20240118	1651	9.15	20240805	4975	-63.78	20230818	1651	9.15	20240805	0.24	N	344860	100	12 억		1134058	N	N	0	N	00	N
141	20240806	131027	57	100.00	KOSDAQ		화학	N	N	N	N		N	1816	16	2	0.89	56898746	31429	24.14	1800	1871	1748	2340	1260	1800	1810.39	9.43	0	5152	2186	1993	1822	1629	1458	1907	1543	12	540	100	1260	1	1	12030000	218	15.26	1.36	12	0.26	119.00	1332.00	4975	20230818	-63.50	1651	20240805	9.99	3530	-48.56	20240118	1651	9.99	20240805	4975	-63.50	20230818	1651	9.99	20240805	0.24	N	344860	100	12 억		1134058	N	N	0	N	00	N
142	20240806	121028	57	100.00	KOSDAQ		화학	N	N	N	N		N	1805	5	2	0.28	53839086	29743	22.84	1800	1871	1748	2340	1260	1800	1810.14	9.43	0	4577	2186	1993	1822	1629	1458	1907	1543	12	540	100	1260	1	1	12030000	217	15.17	1.36	12	0.25	119.00	1332.00	4975	20230818	-63.72	1651	20240805	9.33	3530	-48.87	20240118	1651	9.33	20240805	4975	-63.72	20230818	1651	9.33	20240805	0.24	N	344860	100	12 억		1134058	N	N	0	N	00	N
143	20240806	111014	57	100.00	KOSDAQ		화학	N	N	N	N		N	1802	2	2	0.11	44069713	24336	18.69	1800	1871	1748	2340	1260	1800	1810.89	9.43	0	3417	2186	1993	1822	1629	1458	1907	1543	12	540	100	1260	1	1	12030000	217	15.14	1.35	12	0.20	119.00	1332.00	4975	20230818	-63.78	1651	20240805	9.15	3530	-48.95	20240118	1651	9.15	20240805	4975	-63.78	20230818	1651	9.15	20240805	0.24	N	344860	100	12 억		1134058	N	N	0	N	00	N
144	20240806	101015	57	100.00	KOSDAQ		화학	N	N	N	N		N	1870	70	2	3.89	32140820	17788	13.66	1800	1870	1748	2340	1260	1800	1806.88	9.43	0	2018	2186	1993	1822	1629	1458	1907	1543	12	540	100	1260	1	1	12030000	225	15.71	1.40	12	0.15	119.00	1332.00	4975	20230818	-62.41	1651	20240805	13.26	3530	-47.03	20240118	1651	13.26	20240805	4975	-62.41	20230818	1651	13.26	20240805	0.24	N	344860	100	12 억		1134058	N	N	0	N	00	N
145	20240806	091022	57	100.00	KOSDAQ		화학	N	N	N	N		N	1781	-19	5	-1.06	10174071	5702	4.38	1800	1809	1748	2340	1260	1800	1784.30	9.43	0	178	2186	1993	1822	1629	1458	1907	1543	12	540	100	1260	1	1	12030000	214	14.97	1.34	12	0.05	119.00	1332.00	4975	20230818	-64.20	1651	20240805	7.87	3530	-49.55	20240118	1651	7.87	20240805	4975	-64.20	20230818	1651	7.87	20240805	0.24	N	344860	100	12 억		1134058	N	N	0	N	00	N
146	20240805	160959	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	1800	-245	5	-11.98	237556017	128428	651.32	1965	2015	1651	2655	1435	2045	1849.69	9.61	0	-22294	2098	2071	2043	2016	1988	2057	2002	12	610	100	1430	1	1	12030000	217	15.13	1.35	12	1.07	119.00	1332.00	4975	20230818	-63.82	1651	20240805	9.02	3530	-49.01	20240118	1651	9.02	20240805	4975	-63.82	20230818	1651	9.02	20240805	0.24	N	344860	100	12 억		1156346	N	N	0	N	00	N
147	20240805	151017	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	1679	-366	5	-17.90	221229704	118954	603.28	1965	2015	1651	2655	1435	2045	1859.76	9.61	0	-22608	2098	2071	2043	2016	1988	2057	2002	12	610	100	1430	1	1	12030000	202	14.11	1.26	12	0.99	119.00	1332.00	4975	20230818	-66.25	1651	20240805	1.70	3530	-52.44	20240118	1651	1.70	20240805	4975	-66.25	20230818	1651	1.70	20240805	0.24	N	344860	100	12 억		1156346	N	N	0	N	00	N
148	20240805	141018	58	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	1826	-219	5	-10.71	178969108	93864	476.03	1965	2015	1801	2655	1435	2045	1906.65	9.61	0	-27550	2098	2071	2043	2016	1988	2057	2002	12	610	100	1430	1	1	12030000	220	15.34	1.37	12	0.78	119.00	1332.00	4975	20230818	-63.30	1801	20240805	1.39	3530	-48.27	20240118	1801	1.39	20240805	4975	-63.30	20230818	1801	1.39	20240805	0.24	N	344860	100	12 억		1156346	N	N	0	N	00	N
149	20240805	131017	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	1835	-210	5	-10.27	165044653	86198	437.15	1965	2015	1833	2655	1435	2045	1914.68	9.61	0	-27250	2098	2071	2043	2016	1988	2057	2002	12	610	100	1430	1	1	12030000	221	15.42	1.38	12	0.72	119.00	1332.00	4975	20230818	-63.12	1833	20240805	0.11	3530	-48.02	20240118	1833	0.11	20240805	4975	-63.12	20230818	1833	0.11	20240805	0.24	N	344860	100	12 억		1156346	N	N	0	N	00	N
150	20240805	121011	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	1842	-203	5	-9.93	141726643	73537	372.94	1965	2015	1842	2655	1435	2045	1927.25	9.61	0	-24782	2098	2071	2043	2016	1988	2057	2002	12	610	100	1430	1	1	12030000	222	15.48	1.38	12	0.61	119.00	1332.00	4975	20230818	-62.97	1842	20240805	0.00	3530	-47.82	20240118	1842	0.00	20240805	4975	-62.97	20230818	1842	0.00	20240805	0.24	N	344860	100	12 억		1156346	N	N	0	N	00	N
151	20240805	111010	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	1869	-176	5	-8.61	121361013	62546	317.20	1965	2015	1850	2655	1435	2045	1940.31	9.61	0	-20354	2098	2071	2043	2016	1988	2057	2002	12	610	100	1430	1	1	12030000	225	15.71	1.40	12	0.52	119.00	1332.00	4975	20230818	-62.43	1850	20240805	1.03	3530	-47.05	20240118	1850	1.03	20240805	4975	-62.43	20230818	1850	1.03	20240805	0.24	N	344860	100	12 억		1156346	N	N	0	N	00	N
152	20240805	101007	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	1910	-135	5	-6.60	93850608	47955	243.20	1965	2015	1906	2655	1435	2045	1957.02	9.61	0	-15451	2098	2071	2043	2016	1988	2057	2002	12	610	100	1430	1	1	12030000	230	16.05	1.43	12	0.40	119.00	1332.00	4975	20230818	-61.61	1906	20240805	0.21	3530	-45.89	20240118	1906	0.21	20240805	4975	-61.61	20230818	1906	0.21	20240805	0.24	N	344860	100	12 억		1156346	N	N	0	N	00	N
153	20240805	091001	57	100.00	KOSDAQ		화학	N	N	N	N		N	2005	-40	5	-1.96	11458864	5770	29.26	1965	2015	1965	2655	1435	2045	1985.72	9.61	0	2455	2098	2071	2043	2016	1988	2057	2002	12	610	100	1430	5	1	12030000	241	16.85	1.51	12	0.05	119.00	1332.00	4975	20230818	-59.70	1953	20240624	2.66	3530	-43.20	20240118	1953	2.66	20240624	4975	-59.70	20230818	1953	2.66	20240624	0.24	N	344860	100	12 억		1156346	N	N	0	N	00	N
154	20240802	160953	57	100.00	KOSDAQ		화학	N	N	N	N		N	2045	-20	5	-0.97	40128850	19718	77.23	2065	2070	2015	2680	1450	2065	2035.14	9.63	0	-2450	2105	2085	2075	2055	2045	2080	2050	12	615	100	1440	5	1	12030000	246	17.18	1.54	12	0.16	119.00	1332.00	4975	20230818	-58.89	1953	20240624	4.71	3530	-42.07	20240118	1953	4.71	20240624	4975	-58.89	20230818	1953	4.71	20240624	0.24	N	344860	100	12 억		1158639	N	N	0	N	00	N
155	20240802	150953	57	100.00	KOSDAQ		화학	N	N	N	N		N	2020	-45	5	-2.18	39102960	19213	75.26	2065	2070	2015	2680	1450	2065	2035.23	9.63	0	-2448	2105	2085	2075	2055	2045	2080	2050	12	615	100	1440	5	1	12030000	243	16.97	1.52	12	0.16	119.00	1332.00	4975	20230818	-59.40	1953	20240624	3.43	3530	-42.78	20240118	1953	3.43	20240624	4975	-59.40	20230818	1953	3.43	20240624	0.24	N	344860	100	12 억		1158639	N	N	0	N	00	N
156	20240802	140956	57	100.00	KOSDAQ		화학	N	N	N	N		N	2040	-25	5	-1.21	29777645	14602	57.20	2065	2070	2015	2680	1450	2065	2039.28	9.63	0	-2341	2105	2085	2075	2055	2045	2080	2050	12	615	100	1440	5	1	12030000	245	17.14	1.53	12	0.12	119.00	1332.00	4975	20230818	-58.99	1953	20240624	4.45	3530	-42.21	20240118	1953	4.45	20240624	4975	-58.99	20230818	1953	4.45	20240624	0.24	N	344860	100	12 억		1158639	N	N	0	N	00	N
157	20240802	130954	57	100.00	KOSDAQ		화학	N	N	N	N		N	2025	-40	5	-1.94	20934745	10234	40.09	2065	2070	2025	2680	1450	2065	2045.61	9.63	0	-717	2105	2085	2075	2055	2045	2080	2050	12	615	100	1440	5	1	12030000	244	17.02	1.52	12	0.09	119.00	1332.00	4975	20230818	-59.30	1953	20240624	3.69	3530	-42.63	20240118	1953	3.69	20240624	4975	-59.30	20230818	1953	3.69	20240624	0.24	N	344860	100	12 억		1158639	N	N	0	N	00	N
158	20240802	120953	57	100.00	KOSDAQ		화학	N	N	N	N		N	2025	-40	5	-1.94	20043460	9794	38.36	2065	2070	2025	2680	1450	2065	2046.50	9.63	0	-709	2105	2085	2075	2055	2045	2080	2050	12	615	100	1440	5	1	12030000	244	17.02	1.52	12	0.08	119.00	1332.00	4975	20230818	-59.30	1953	20240624	3.69	3530	-42.63	20240118	1953	3.69	20240624	4975	-59.30	20230818	1953	3.69	20240624	0.24	N	344860	100	12 억		1158639	N	N	0	N	00	N
159	20240802	110954	57	100.00	KOSDAQ		화학	N	N	N	N		N	2030	-35	5	-1.69	18336265	8952	35.06	2065	2070	2030	2680	1450	2065	2048.29	9.63	0	-683	2105	2085	2075	2055	2045	2080	2050	12	615	100	1440	5	1	12030000	244	17.06	1.52	12	0.07	119.00	1332.00	4975	20230818	-59.20	1953	20240624	3.94	3530	-42.49	20240118	1953	3.94	20240624	4975	-59.20	20230818	1953	3.94	20240624	0.24	N	344860	100	12 억		1158639	N	N	0	N	00	N
160	20240802	100950	57	100.00	KOSDAQ		화학	N	N	N	N		N	2045	-20	5	-0.97	12018825	5849	22.91	2065	2070	2045	2680	1450	2065	2054.85	9.63	0	-682	2105	2085	2075	2055	2045	2080	2050	12	615	100	1440	5	1	12030000	246	17.18	1.54	12	0.05	119.00	1332.00	4975	20230818	-58.89	1953	20240624	4.71	3530	-42.07	20240118	1953	4.71	20240624	4975	-58.89	20230818	1953	4.71	20240624	0.24	N	344860	100	12 억		1158639	N	N	0	N	00	N
161	20240802	090955	57	100.00	KOSDAQ		화학	N	N	N	N		N	2050	-15	5	-0.73	6049235	2940	11.52	2065	2070	2050	2680	1450	2065	2057.56	9.63	0	-150	2105	2085	2075	2055	2045	2080	2050	12	615	100	1440	5	1	12030000	247	17.23	1.54	12	0.02	119.00	1332.00	4975	20230818	-58.79	1953	20240624	4.97	3530	-41.93	20240118	1953	4.97	20240624	4975	-58.79	20230818	1953	4.97	20240624	0.24	N	344860	100	12 억		1158639	N	N	0	N	00	N
162	20240801	160950	57	100.00	KOSDAQ		화학	N	N	N	N		N	2065	-10	5	-0.48	53058875	25529	51.78	2080	2095	2065	2695	1455	2075	2078.47	9.62	0	1936	2145	2109	2054	2018	1963	2128	2037	12	620	100	1450	5	1	12030000	248	17.35	1.55	12	0.21	119.00	1332.00	4975	20230818	-58.49	1953	20240624	5.73	3530	-41.50	20240118	1953	5.73	20240624	4975	-58.49	20230818	1953	5.73	20240624	0.24	N	344860	100	12 억		1156703	N	N	0	N	00	N
163	20240801	151013	57	100.00	KOSDAQ		화학	N	N	N	N		N	2065	-10	5	-0.48	52306925	25165	51.04	2080	2095	2065	2695	1455	2075	2078.66	9.62	0	1965	2145	2109	2054	2018	1963	2128	2037	12	620	100	1450	5	1	12030000	248	17.35	1.55	12	0.21	119.00	1332.00	4975	20230818	-58.49	1953	20240624	5.73	3530	-41.50	20240118	1953	5.73	20240624	4975	-58.49	20230818	1953	5.73	20240624	0.24	N	344860	100	12 억		1156703	N	N	0	N	00	N
164	20240801	141001	57	100.00	KOSDAQ		화학	N	N	N	N		N	2080	5	2	0.24	49995705	24051	48.78	2080	2095	2065	2695	1455	2075	2078.85	9.62	0	2013	2145	2109	2054	2018	1963	2128	2037	12	620	100	1450	5	1	12030000	250	17.48	1.56	12	0.20	119.00	1332.00	4975	20230818	-58.19	1953	20240624	6.50	3530	-41.08	20240118	1953	6.50	20240624	4975	-58.19	20230818	1953	6.50	20240624	0.24	N	344860	100	12 억		1156703	N	N	0	N	00	N
165	20240801	130953	57	100.00	KOSDAQ		화학	N	N	N	N		N	2075	0	3	0.00	43239065	20798	42.18	2080	2095	2065	2695	1455	2075	2079.14	9.62	0	1950	2145	2109	2054	2018	1963	2128	2037	12	620	100	1450	5	1	12030000	250	17.44	1.56	12	0.17	119.00	1332.00	4975	20230818	-58.29	1953	20240624	6.25	3530	-41.22	20240118	1953	6.25	20240624	4975	-58.29	20230818	1953	6.25	20240624	0.24	N	344860	100	12 억		1156703	N	N	0	N	00	N
166	20240801	120958	57	100.00	KOSDAQ		화학	N	N	N	N		N	2090	15	2	0.72	40436165	19452	39.45	2080	2095	2065	2695	1455	2075	2078.91	9.62	0	1960	2145	2109	2054	2018	1963	2128	2037	12	620	100	1450	5	1	12030000	251	17.56	1.57	12	0.16	119.00	1332.00	4975	20230818	-57.99	1953	20240624	7.01	3530	-40.79	20240118	1953	7.01	20240624	4975	-57.99	20230818	1953	7.01	20240624	0.24	N	344860	100	12 억		1156703	N	N	0	N	00	N
167	20240801	110959	57	100.00	KOSDAQ		화학	N	N	N	N		N	2090	15	2	0.72	38938840	18733	37.99	2080	2095	2065	2695	1455	2075	2078.76	9.62	0	1856	2145	2109	2054	2018	1963	2128	2037	12	620	100	1450	5	1	12030000	251	17.56	1.57	12	0.16	119.00	1332.00	4975	20230818	-57.99	1953	20240624	7.01	3530	-40.79	20240118	1953	7.01	20240624	4975	-57.99	20230818	1953	7.01	20240624	0.24	N	344860	100	12 억		1156703	N	N	0	N	00	N
168	20240801	100952	57	100.00	KOSDAQ		화학	N	N	N	N		N	2085	10	2	0.48	28138610	13531	27.44	2080	2095	2065	2695	1455	2075	2079.81	9.62	0	1972	2145	2109	2054	2018	1963	2128	2037	12	620	100	1450	5	1	12030000	251	17.52	1.57	12	0.11	119.00	1332.00	4975	20230818	-58.09	1953	20240624	6.76	3530	-40.93	20240118	1953	6.76	20240624	4975	-58.09	20230818	1953	6.76	20240624	0.24	N	344860	100	12 억		1156703	N	N	0	N	00	N
169	20240801	090943	57	100.00	KOSDAQ		화학	N	N	N	N		N	2090	15	2	0.72	7763755	3726	7.56	2080	2095	2080	2695	1455	2075	2085.66	9.62	0	-236	2145	2109	2054	2018	1963	2128	2037	12	620	100	1450	5	1	12030000	251	17.56	1.57	12	0.03	119.00	1332.00	4975	20230818	-57.99	1953	20240624	7.01	3530	-40.79	20240118	1953	7.01	20240624	4975	-57.99	20230818	1953	7.01	20240624	0.24	N	344860	100	12 억		1156703	N	N	0	N	00	N