KissMeData/352090/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	161153	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	3945	-50	5	-1.25	4818619145	1156743	1582.46	4080	4480	3925	5190	2800	3995	4165.78	1.21	0	-145543	4065	4030	3965	3930	3865	4047	3947	13	1195	100	2470	5	1	13436499	530	4.21	0.65	12	8.61	936.00	6093.00	10200	20231120	-61.32	3315	20240805	19.00	5800	-31.98	20240108	3315	19.00	20240805	20400	-80.66	20231120	3925	0.51	20240830	0.94	N	352090	100	13 억		162847	N	N	0	N	00	N
3	20240830	151208	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	3965	-30	5	-0.75	4763222030	1142713	1563.26	4080	4480	3925	5190	2800	3995	4168.35	1.21	0	-144895	4065	4030	3965	3930	3865	4047	3947	13	1195	100	2470	5	1	13436499	533	4.24	0.65	12	8.50	936.00	6093.00	10200	20231120	-61.13	3315	20240805	19.61	5800	-31.64	20240108	3315	19.61	20240805	20400	-80.56	20231120	3925	1.02	20240830	0.94	N	352090	100	13 억		162847	N	N	0	N	00	N
4	20240830	141205	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	3990	-5	5	-0.13	4653362480	1115192	1525.61	4080	4480	3925	5190	2800	3995	4172.70	1.21	0	-145612	4065	4030	3965	3930	3865	4047	3947	13	1195	100	2470	5	1	13436499	536	4.26	0.65	12	8.30	936.00	6093.00	10200	20231120	-60.88	3315	20240805	20.36	5800	-31.21	20240108	3315	20.36	20240805	20400	-80.44	20231120	3925	1.66	20240830	0.94	N	352090	100	13 억		162847	N	N	0	N	00	N
5	20240830	131158	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	4020	25	2	0.63	4581285585	1097208	1501.01	4080	4480	3925	5190	2800	3995	4175.40	1.21	0	-144696	4065	4030	3965	3930	3865	4047	3947	13	1195	100	2470	5	1	13436499	540	4.29	0.66	12	8.17	936.00	6093.00	10200	20231120	-60.59	3315	20240805	21.27	5800	-30.69	20240108	3315	21.27	20240805	20400	-80.29	20231120	3925	2.42	20240830	0.94	N	352090	100	13 억		162847	N	N	0	N	00	N
6	20240830	121203	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	3960	-35	5	-0.88	4160163510	994414	1360.38	4080	4480	3925	5190	2800	3995	4183.53	1.21	0	-139790	4065	4030	3965	3930	3865	4047	3947	13	1195	100	2470	5	1	13436499	532	4.23	0.65	12	7.40	936.00	6093.00	10200	20231120	-61.18	3315	20240805	19.46	5800	-31.72	20240108	3315	19.46	20240805	20400	-80.59	20231120	3925	0.89	20240830	0.94	N	352090	100	13 억		162847	N	N	0	N	00	N
7	20240830	111216	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	3940	-55	5	-1.38	4053126745	967273	1323.26	4080	4480	3925	5190	2800	3995	4190.26	1.21	0	-131719	4065	4030	3965	3930	3865	4047	3947	13	1195	100	2470	5	1	13436499	529	4.21	0.65	12	7.20	936.00	6093.00	10200	20231120	-61.37	3315	20240805	18.85	5800	-32.07	20240108	3315	18.85	20240805	20400	-80.69	20231120	3925	0.38	20240830	0.94	N	352090	100	13 억		162847	N	N	0	N	00	N
8	20240830	101209	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	4050	55	2	1.38	3751642260	891658	1219.81	4080	4480	4000	5190	2800	3995	4207.49	1.21	0	-116895	4065	4030	3965	3930	3865	4047	3947	13	1195	100	2470	5	1	13436499	544	4.33	0.66	12	6.64	936.00	6093.00	10200	20231120	-60.29	3315	20240805	22.17	5800	-30.17	20240108	3315	22.17	20240805	20400	-80.15	20231120	4000	1.25	20240830	0.94	N	352090	100	13 억		162847	N	N	0	N	00	N
9	20240830	091213	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	4055	60	2	1.50	1516472460	357421	488.96	4080	4480	4000	5190	2800	3995	4242.82	1.21	0	-48090	4065	4030	3965	3930	3865	4047	3947	13	1195	100	2470	5	1	13436499	545	4.33	0.67	12	2.66	936.00	6093.00	10200	20231120	-60.25	3315	20240805	22.32	5800	-30.09	20240108	3315	22.32	20240805	20400	-80.12	20231120	4000	1.38	20240830	0.94	N	352090	100	13 억		162847	N	N	0	N	00	N
10	20240829	161213	57	100.00	KOSDAQ		화학	N	N	N	N		N	7990	140	2	1.78	1093870350	138514	189.02	7830	8000	7800	10200	5500	7850	7894.77	0.98	0	31994	8110	7980	7890	7760	7670	7935	7715	13	2350	100	4860	10	1	13436499	1074	8.54	1.31	12	1.03	936.00	6093.00	20400	20231120	-60.83	6630	20240805	20.51	11600	-31.12	20240108	6630	20.51	20240805	20400	-60.83	20231120	6630	20.51	20240805	0.94	N	352090	100	13 억		131507	N	N	0	N	00	N
11	20240829	151225	57	100.00	KOSDAQ		화학	N	N	N	N		N	7890	40	2	0.51	837223160	106318	145.08	7830	7960	7800	10200	5500	7850	7874.71	0.98	0	19227	8110	7980	7890	7760	7670	7935	7715	13	2350	100	4860	10	1	13436499	1060	8.43	1.29	12	0.79	936.00	6093.00	20400	20231120	-61.32	6630	20240805	19.00	11600	-31.98	20240108	6630	19.00	20240805	20400	-61.32	20231120	6630	19.00	20240805	0.94	N	352090	100	13 억		131507	N	N	0	N	00	N
12	20240829	141225	57	100.00	KOSDAQ		화학	N	N	N	N		N	7880	30	2	0.38	615578520	78231	106.75	7830	7960	7800	10200	5500	7850	7868.73	0.98	0	12070	8110	7980	7890	7760	7670	7935	7715	13	2350	100	4860	10	1	13436499	1059	8.42	1.29	12	0.58	936.00	6093.00	20400	20231120	-61.37	6630	20240805	18.85	11600	-32.07	20240108	6630	18.85	20240805	20400	-61.37	20231120	6630	18.85	20240805	0.94	N	352090	100	13 억		131507	N	N	0	N	00	N
13	20240829	131226	57	100.00	KOSDAQ		화학	N	N	N	N		N	7890	40	2	0.51	551179510	70048	95.59	7830	7960	7800	10200	5500	7850	7868.60	0.98	0	11791	8110	7980	7890	7760	7670	7935	7715	13	2350	100	4860	10	1	13436499	1060	8.43	1.29	12	0.52	936.00	6093.00	20400	20231120	-61.32	6630	20240805	19.00	11600	-31.98	20240108	6630	19.00	20240805	20400	-61.32	20231120	6630	19.00	20240805	0.94	N	352090	100	13 억		131507	N	N	0	N	00	N
14	20240829	121224	57	100.00	KOSDAQ		화학	N	N	N	N		N	7930	80	2	1.02	509993700	64835	88.47	7830	7960	7800	10200	5500	7850	7866.02	0.98	0	11157	8110	7980	7890	7760	7670	7935	7715	13	2350	100	4860	10	1	13436499	1066	8.47	1.30	12	0.48	936.00	6093.00	20400	20231120	-61.13	6630	20240805	19.61	11600	-31.64	20240108	6630	19.61	20240805	20400	-61.13	20231120	6630	19.61	20240805	0.94	N	352090	100	13 억		131507	N	N	0	N	00	N
15	20240829	111224	57	100.00	KOSDAQ		화학	N	N	N	N		N	7870	20	2	0.25	360119300	45860	62.58	7830	7940	7800	10200	5500	7850	7852.58	0.98	0	7759	8110	7980	7890	7760	7670	7935	7715	13	2350	100	4860	10	1	13436499	1057	8.41	1.29	12	0.34	936.00	6093.00	20400	20231120	-61.42	6630	20240805	18.70	11600	-32.16	20240108	6630	18.70	20240805	20400	-61.42	20231120	6630	18.70	20240805	0.94	N	352090	100	13 억		131507	N	N	0	N	00	N
16	20240829	101216	57	100.00	KOSDAQ		화학	N	N	N	N		N	7840	-10	5	-0.13	253243670	32271	44.04	7830	7940	7800	10200	5500	7850	7847.41	0.98	0	3167	8110	7980	7890	7760	7670	7935	7715	13	2350	100	4860	10	1	13436499	1053	8.38	1.29	12	0.24	936.00	6093.00	20400	20231120	-61.57	6630	20240805	18.25	11600	-32.41	20240108	6630	18.25	20240805	20400	-61.57	20231120	6630	18.25	20240805	0.94	N	352090	100	13 억		131507	N	N	0	N	00	N
17	20240829	091225	57	100.00	KOSDAQ		화학	N	N	N	N		N	7840	-10	5	-0.13	133842940	17010	23.21	7830	7940	7830	10200	5500	7850	7868.49	0.98	0	3277	8110	7980	7890	7760	7670	7935	7715	13	2350	100	4860	10	1	13436499	1053	8.38	1.29	12	0.13	936.00	6093.00	20400	20231120	-61.57	6630	20240805	18.25	11600	-32.41	20240108	6630	18.25	20240805	20400	-61.57	20231120	6630	18.25	20240805	0.94	N	352090	100	13 억		131507	N	N	0	N	00	N
18	20240828	161143	57	100.00	KOSDAQ		화학	N	N	N	N		N	7850	-70	5	-0.88	571800480	72438	164.05	7920	8020	7800	10290	5550	7920	7893.98	1.05	0	-10276	8020	7970	7880	7830	7740	7995	7855	13	2370	100	4910	10	1	13436499	1055	8.39	1.29	12	0.54	936.00	6093.00	20400	20231120	-61.52	6630	20240805	18.40	11600	-32.33	20240108	6630	18.40	20240805	20400	-61.52	20231120	6630	18.40	20240805	0.97	N	352090	100	13 억		141524	N	N	0	N	00	N
19	20240828	151151	57	100.00	KOSDAQ		화학	N	N	N	N		N	7850	-70	5	-0.88	520224950	65871	149.18	7920	8020	7800	10290	5550	7920	7897.63	1.05	0	-9778	8020	7970	7880	7830	7740	7995	7855	13	2370	100	4910	10	1	13436499	1055	8.39	1.29	12	0.49	936.00	6093.00	20400	20231120	-61.52	6630	20240805	18.40	11600	-32.33	20240108	6630	18.40	20240805	20400	-61.52	20231120	6630	18.40	20240805	0.97	N	352090	100	13 억		141524	N	N	0	N	00	N
20	20240828	141153	57	100.00	KOSDAQ		화학	N	N	N	N		N	7860	-60	5	-0.76	444285080	56217	127.31	7920	8020	7800	10290	5550	7920	7903.04	1.05	0	-9696	8020	7970	7880	7830	7740	7995	7855	13	2370	100	4910	10	1	13436499	1056	8.40	1.29	12	0.42	936.00	6093.00	20400	20231120	-61.47	6630	20240805	18.55	11600	-32.24	20240108	6630	18.55	20240805	20400	-61.47	20231120	6630	18.55	20240805	0.97	N	352090	100	13 억		141524	N	N	0	N	00	N
21	20240828	131151	57	100.00	KOSDAQ		화학	N	N	N	N		N	7840	-80	5	-1.01	374784330	47358	107.25	7920	8020	7800	10290	5550	7920	7913.85	1.05	0	-6302	8020	7970	7880	7830	7740	7995	7855	13	2370	100	4910	10	1	13436499	1053	8.38	1.29	12	0.35	936.00	6093.00	20400	20231120	-61.57	6630	20240805	18.25	11600	-32.41	20240108	6630	18.25	20240805	20400	-61.57	20231120	6630	18.25	20240805	0.97	N	352090	100	13 억		141524	N	N	0	N	00	N
22	20240828	121148	57	100.00	KOSDAQ		화학	N	N	N	N		N	7820	-100	5	-1.26	314140620	39616	89.72	7920	8020	7800	10290	5550	7920	7929.64	1.05	0	-5475	8020	7970	7880	7830	7740	7995	7855	13	2370	100	4910	10	1	13436499	1051	8.35	1.28	12	0.29	936.00	6093.00	20400	20231120	-61.67	6630	20240805	17.95	11600	-32.59	20240108	6630	17.95	20240805	20400	-61.67	20231120	6630	17.95	20240805	0.97	N	352090	100	13 억		141524	N	N	0	N	00	N
23	20240828	111148	57	100.00	KOSDAQ		화학	N	N	N	N		N	7900	-20	5	-0.25	250221630	31476	71.28	7920	8020	7900	10290	5550	7920	7949.60	1.05	0	-4466	8020	7970	7880	7830	7740	7995	7855	13	2370	100	4910	10	1	13436499	1061	8.44	1.30	12	0.23	936.00	6093.00	20400	20231120	-61.27	6630	20240805	19.16	11600	-31.90	20240108	6630	19.16	20240805	20400	-61.27	20231120	6630	19.16	20240805	0.97	N	352090	100	13 억		141524	N	N	0	N	00	N
24	20240828	101216	57	100.00	KOSDAQ		화학	N	N	N	N		N	7930	10	2	0.13	204492010	25696	58.19	7920	8020	7910	10290	5550	7920	7958.13	1.05	0	-2021	8020	7970	7880	7830	7740	7995	7855	13	2370	100	4910	10	1	13436499	1066	8.47	1.30	12	0.19	936.00	6093.00	20400	20231120	-61.13	6630	20240805	19.61	11600	-31.64	20240108	6630	19.61	20240805	20400	-61.13	20231120	6630	19.61	20240805	0.97	N	352090	100	13 억		141524	N	N	0	N	00	N
25	20240828	091208	57	100.00	KOSDAQ		화학	N	N	N	N		N	7950	30	2	0.38	115486690	14477	32.79	7920	8020	7910	10290	5550	7920	7977.25	1.05	0	1601	8020	7970	7880	7830	7740	7995	7855	13	2370	100	4910	10	1	13436499	1068	8.49	1.30	12	0.11	936.00	6093.00	20400	20231120	-61.03	6630	20240805	19.91	11600	-31.47	20240108	6630	19.91	20240805	20400	-61.03	20231120	6630	19.91	20240805	0.97	N	352090	100	13 억		141524	N	N	0	N	00	N
26	20240827	161141	57	100.00	KOSDAQ		화학	N	N	N	N		N	7920	60	2	0.76	335919720	42687	84.54	7820	7930	7790	10210	5510	7860	7869.33	0.93	0	16342	8060	7960	7880	7780	7700	7920	7740	13	2350	100	4870	10	1	13436499	1064	8.46	1.30	12	0.32	936.00	6093.00	20400	20231120	-61.18	6630	20240805	19.46	11600	-31.72	20240108	6630	19.46	20240805	20400	-61.18	20231120	6630	19.46	20240805	0.98	N	352090	100	13 억		125440	N	N	0	N	00	N
27	20240827	151149	57	100.00	KOSDAQ		화학	N	N	N	N		N	7930	70	2	0.89	314396080	39969	79.15	7820	7930	7790	10210	5510	7860	7866.00	0.93	0	15839	8060	7960	7880	7780	7700	7920	7740	13	2350	100	4870	10	1	13436499	1066	8.47	1.30	12	0.30	936.00	6093.00	20400	20231120	-61.13	6630	20240805	19.61	11600	-31.64	20240108	6630	19.61	20240805	20400	-61.13	20231120	6630	19.61	20240805	0.98	N	352090	100	13 억		125440	N	N	0	N	00	N
28	20240827	141154	57	100.00	KOSDAQ		화학	N	N	N	N		N	7880	20	2	0.25	253347390	32234	63.83	7820	7930	7790	10210	5510	7860	7859.63	0.93	0	11051	8060	7960	7880	7780	7700	7920	7740	13	2350	100	4870	10	1	13436499	1059	8.42	1.29	12	0.24	936.00	6093.00	20400	20231120	-61.37	6630	20240805	18.85	11600	-32.07	20240108	6630	18.85	20240805	20400	-61.37	20231120	6630	18.85	20240805	0.98	N	352090	100	13 억		125440	N	N	0	N	00	N
29	20240827	131156	57	100.00	KOSDAQ		화학	N	N	N	N		N	7860	0	3	0.00	221443870	28179	55.80	7820	7930	7790	10210	5510	7860	7858.47	0.93	0	8805	8060	7960	7880	7780	7700	7920	7740	13	2350	100	4870	10	1	13436499	1056	8.40	1.29	12	0.21	936.00	6093.00	20400	20231120	-61.47	6630	20240805	18.55	11600	-32.24	20240108	6630	18.55	20240805	20400	-61.47	20231120	6630	18.55	20240805	0.98	N	352090	100	13 억		125440	N	N	0	N	00	N
30	20240827	121157	57	100.00	KOSDAQ		화학	N	N	N	N		N	7870	10	2	0.13	189517160	24118	47.76	7820	7930	7790	10210	5510	7860	7857.91	0.93	0	7307	8060	7960	7880	7780	7700	7920	7740	13	2350	100	4870	10	1	13436499	1057	8.41	1.29	12	0.18	936.00	6093.00	20400	20231120	-61.42	6630	20240805	18.70	11600	-32.16	20240108	6630	18.70	20240805	20400	-61.42	20231120	6630	18.70	20240805	0.98	N	352090	100	13 억		125440	N	N	0	N	00	N
31	20240827	111155	57	100.00	KOSDAQ		화학	N	N	N	N		N	7820	-40	5	-0.51	147486660	18766	37.16	7820	7930	7790	10210	5510	7860	7859.25	0.93	0	6727	8060	7960	7880	7780	7700	7920	7740	13	2350	100	4870	10	1	13436499	1051	8.35	1.28	12	0.14	936.00	6093.00	20400	20231120	-61.67	6630	20240805	17.95	11600	-32.59	20240108	6630	17.95	20240805	20400	-61.67	20231120	6630	17.95	20240805	0.98	N	352090	100	13 억		125440	N	N	0	N	00	N
32	20240827	101151	57	100.00	KOSDAQ		화학	N	N	N	N		N	7850	-10	5	-0.13	122509050	15586	30.87	7820	7930	7790	10210	5510	7860	7860.20	0.93	0	5803	8060	7960	7880	7780	7700	7920	7740	13	2350	100	4870	10	1	13436499	1055	8.39	1.29	12	0.12	936.00	6093.00	20400	20231120	-61.52	6630	20240805	18.40	11600	-32.33	20240108	6630	18.40	20240805	20400	-61.52	20231120	6630	18.40	20240805	0.98	N	352090	100	13 억		125440	N	N	0	N	00	N
33	20240827	091152	57	100.00	KOSDAQ		화학	N	N	N	N		N	7840	-20	5	-0.25	20486130	2599	5.15	7820	7930	7820	10210	5510	7860	7882.31	0.93	0	-596	8060	7960	7880	7780	7700	7920	7740	13	2350	100	4870	10	1	13436499	1053	8.38	1.29	12	0.02	936.00	6093.00	20400	20231120	-61.57	6630	20240805	18.25	11600	-32.41	20240108	6630	18.25	20240805	20400	-61.57	20231120	6630	18.25	20240805	0.98	N	352090	100	13 억		125440	N	N	0	N	00	N
34	20240826	161134	57	100.00	KOSDAQ		화학	N	N	N	N		N	7860	-70	5	-0.88	391120080	49867	136.95	7980	7980	7800	10300	5560	7930	7843.20	0.92	0	1478	8030	7980	7890	7840	7750	8005	7865	13	2370	100	4910	10	1	13436499	1056	8.40	1.29	12	0.37	936.00	6093.00	20400	20231120	-61.47	6630	20240805	18.55	11600	-32.24	20240108	6630	18.55	20240805	20400	-61.47	20231120	6630	18.55	20240805	0.98	N	352090	100	13 억		123352	N	N	0	N	00	N
35	20240826	151144	57	100.00	KOSDAQ		화학	N	N	N	N		N	7900	-30	5	-0.38	375018000	47821	131.33	7980	7980	7800	10300	5560	7930	7842.12	0.92	0	1745	8030	7980	7890	7840	7750	8005	7865	13	2370	100	4910	10	1	13436499	1061	8.44	1.30	12	0.36	936.00	6093.00	20400	20231120	-61.27	6630	20240805	19.16	11600	-31.90	20240108	6630	19.16	20240805	20400	-61.27	20231120	6630	19.16	20240805	0.98	N	352090	100	13 억		123352	N	N	0	N	00	N
36	20240826	141149	57	100.00	KOSDAQ		화학	N	N	N	N		N	7880	-50	5	-0.63	333908760	42592	116.97	7980	7980	7800	10300	5560	7930	7839.71	0.92	0	932	8030	7980	7890	7840	7750	8005	7865	13	2370	100	4910	10	1	13436499	1059	8.42	1.29	12	0.32	936.00	6093.00	20400	20231120	-61.37	6630	20240805	18.85	11600	-32.07	20240108	6630	18.85	20240805	20400	-61.37	20231120	6630	18.85	20240805	0.98	N	352090	100	13 억		123352	N	N	0	N	00	N
37	20240826	131149	57	100.00	KOSDAQ		화학	N	N	N	N		N	7890	-40	5	-0.50	295314040	37701	103.54	7980	7980	7800	10300	5560	7930	7833.06	0.92	0	2588	8030	7980	7890	7840	7750	8005	7865	13	2370	100	4910	10	1	13436499	1060	8.43	1.29	12	0.28	936.00	6093.00	20400	20231120	-61.32	6630	20240805	19.00	11600	-31.98	20240108	6630	19.00	20240805	20400	-61.32	20231120	6630	19.00	20240805	0.98	N	352090	100	13 억		123352	N	N	0	N	00	N
38	20240826	121143	57	100.00	KOSDAQ		화학	N	N	N	N		N	7800	-130	5	-1.64	259909880	33184	91.13	7980	7980	7800	10300	5560	7930	7832.39	0.92	0	4241	8030	7980	7890	7840	7750	8005	7865	13	2370	100	4910	10	1	13436499	1048	8.33	1.28	12	0.25	936.00	6093.00	20400	20231120	-61.76	6630	20240805	17.65	11600	-32.76	20240108	6630	17.65	20240805	20400	-61.76	20231120	6630	17.65	20240805	0.98	N	352090	100	13 억		123352	N	N	0	N	00	N
39	20240826	111145	57	100.00	KOSDAQ		화학	N	N	N	N		N	7860	-70	5	-0.88	221912220	28321	77.78	7980	7980	7800	10300	5560	7930	7835.61	0.92	0	5065	8030	7980	7890	7840	7750	8005	7865	13	2370	100	4910	10	1	13436499	1056	8.40	1.29	12	0.21	936.00	6093.00	20400	20231120	-61.47	6630	20240805	18.55	11600	-32.24	20240108	6630	18.55	20240805	20400	-61.47	20231120	6630	18.55	20240805	0.98	N	352090	100	13 억		123352	N	N	0	N	00	N
40	20240826	101146	57	100.00	KOSDAQ		화학	N	N	N	N		N	7850	-80	5	-1.01	182376060	23286	63.95	7980	7980	7800	10300	5560	7930	7832.00	0.92	0	3162	8030	7980	7890	7840	7750	8005	7865	13	2370	100	4910	10	1	13436499	1055	8.39	1.29	12	0.17	936.00	6093.00	20400	20231120	-61.52	6630	20240805	18.40	11600	-32.33	20240108	6630	18.40	20240805	20400	-61.52	20231120	6630	18.40	20240805	0.98	N	352090	100	13 억		123352	N	N	0	N	00	N
41	20240826	091142	57	100.00	KOSDAQ		화학	N	N	N	N		N	7880	-50	5	-0.63	26250410	3315	9.10	7980	7980	7840	10300	5560	7930	7918.68	0.92	0	-1303	8030	7980	7890	7840	7750	8005	7865	13	2370	100	4910	10	1	13436499	1059	8.42	1.29	12	0.02	936.00	6093.00	20400	20231120	-61.37	6630	20240805	18.85	11600	-32.07	20240108	6630	18.85	20240805	20400	-61.37	20231120	6630	18.85	20240805	0.98	N	352090	100	13 억		123352	N	N	0	N	00	N
42	20240823	161133	57	100.00	KOSDAQ		화학	N	N	N	N		N	7930	40	2	0.51	282516730	35883	49.19	7860	7940	7800	10250	5530	7890	7873.18	0.89	0	3187	8230	8060	7920	7750	7610	7990	7680	13	2360	100	4890	10	1	13436499	1066	8.47	1.30	12	0.27	936.00	6093.00	20400	20231120	-61.13	6630	20240805	19.61	11600	-31.64	20240108	6630	19.61	20240805	20400	-61.13	20231120	6630	19.61	20240805	0.93	N	352090	100	13 억		120158	N	N	0	N	00	N
43	20240823	151144	57	100.00	KOSDAQ		화학	N	N	N	N		N	7870	-20	5	-0.25	270944990	34417	47.18	7860	7940	7800	10250	5530	7890	7872.31	0.89	0	3338	8230	8060	7920	7750	7610	7990	7680	13	2360	100	4890	10	1	13436499	1057	8.41	1.29	12	0.26	936.00	6093.00	20400	20231120	-61.42	6630	20240805	18.70	11600	-32.16	20240108	6630	18.70	20240805	20400	-61.42	20231120	6630	18.70	20240805	0.93	N	352090	100	13 억		120158	N	N	0	N	00	N
44	20240823	141145	57	100.00	KOSDAQ		화학	N	N	N	N		N	7910	20	2	0.25	201072740	25552	35.02	7860	7940	7800	10250	5530	7890	7868.99	0.89	0	2675	8230	8060	7920	7750	7610	7990	7680	13	2360	100	4890	10	1	13436499	1063	8.45	1.30	12	0.19	936.00	6093.00	20400	20231120	-61.23	6630	20240805	19.31	11600	-31.81	20240108	6630	19.31	20240805	20400	-61.23	20231120	6630	19.31	20240805	0.93	N	352090	100	13 억		120158	N	N	0	N	00	N
45	20240823	131143	57	100.00	KOSDAQ		화학	N	N	N	N		N	7870	-20	5	-0.25	164622100	20947	28.71	7860	7940	7800	10250	5530	7890	7858.68	0.89	0	3149	8230	8060	7920	7750	7610	7990	7680	13	2360	100	4890	10	1	13436499	1057	8.41	1.29	12	0.16	936.00	6093.00	20400	20231120	-61.42	6630	20240805	18.70	11600	-32.16	20240108	6630	18.70	20240805	20400	-61.42	20231120	6630	18.70	20240805	0.93	N	352090	100	13 억		120158	N	N	0	N	00	N
46	20240823	121141	57	100.00	KOSDAQ		화학	N	N	N	N		N	7880	-10	5	-0.13	148905550	18954	25.98	7860	7940	7800	10250	5530	7890	7855.79	0.89	0	2945	8230	8060	7920	7750	7610	7990	7680	13	2360	100	4890	10	1	13436499	1059	8.42	1.29	12	0.14	936.00	6093.00	20400	20231120	-61.37	6630	20240805	18.85	11600	-32.07	20240108	6630	18.85	20240805	20400	-61.37	20231120	6630	18.85	20240805	0.93	N	352090	100	13 억		120158	N	N	0	N	00	N
47	20240823	111139	57	100.00	KOSDAQ		화학	N	N	N	N		N	7910	20	2	0.25	136968330	17443	23.91	7860	7940	7800	10250	5530	7890	7851.90	0.89	0	3073	8230	8060	7920	7750	7610	7990	7680	13	2360	100	4890	10	1	13436499	1063	8.45	1.30	12	0.13	936.00	6093.00	20400	20231120	-61.23	6630	20240805	19.31	11600	-31.81	20240108	6630	19.31	20240805	20400	-61.23	20231120	6630	19.31	20240805	0.93	N	352090	100	13 억		120158	N	N	0	N	00	N
48	20240823	101143	57	100.00	KOSDAQ		화학	N	N	N	N		N	7870	-20	5	-0.25	103887490	13250	18.16	7860	7940	7800	10250	5530	7890	7839.80	0.89	0	1768	8230	8060	7920	7750	7610	7990	7680	13	2360	100	4890	10	1	13436499	1057	8.41	1.29	12	0.10	936.00	6093.00	20400	20231120	-61.42	6630	20240805	18.70	11600	-32.16	20240108	6630	18.70	20240805	20400	-61.42	20231120	6630	18.70	20240805	0.93	N	352090	100	13 억		120158	N	N	0	N	00	N
49	20240823	091143	57	100.00	KOSDAQ		화학	N	N	N	N		N	7900	10	2	0.13	7751430	984	1.35	7860	7940	7860	10250	5530	7890	7874.25	0.89	0	-277	8230	8060	7920	7750	7610	7990	7680	13	2360	100	4890	10	1	13436499	1061	8.44	1.30	12	0.01	936.00	6093.00	20400	20231120	-61.27	6630	20240805	19.16	11600	-31.90	20240108	6630	19.16	20240805	20400	-61.27	20231120	6630	19.16	20240805	0.93	N	352090	100	13 억		120158	N	N	0	N	00	N
50	20240822	161137	57	100.00	KOSDAQ		화학	N	N	N	N		N	7890	-90	5	-1.13	568813770	72059	92.69	7970	8090	7780	10370	5590	7980	7893.72	0.84	0	6708	8246	8112	8036	7902	7826	8075	7865	13	2390	100	4940	10	1	13436499	1060	8.43	1.29	12	0.54	936.00	6093.00	20400	20231120	-61.32	6630	20240805	19.00	11600	-31.98	20240108	6630	19.00	20240805	20400	-61.32	20231120	6630	19.00	20240805	0.84	N	352090	100	13 억		113450	N	N	0	N	00	N
51	20240822	151145	57	100.00	KOSDAQ		화학	N	N	N	N		N	7870	-110	5	-1.38	552770430	70016	90.06	7970	8090	7780	10370	5590	7980	7894.92	0.84	0	5765	8246	8112	8036	7902	7826	8075	7865	13	2390	100	4940	10	1	13436499	1057	8.41	1.29	12	0.52	936.00	6093.00	20400	20231120	-61.42	6630	20240805	18.70	11600	-32.16	20240108	6630	18.70	20240805	20400	-61.42	20231120	6630	18.70	20240805	0.84	N	352090	100	13 억		113450	N	N	0	N	00	N
52	20240822	141146	57	100.00	KOSDAQ		화학	N	N	N	N		N	7890	-90	5	-1.13	533037240	67512	86.84	7970	8090	7780	10370	5590	7980	7895.44	0.84	0	5771	8246	8112	8036	7902	7826	8075	7865	13	2390	100	4940	10	1	13436499	1060	8.43	1.29	12	0.50	936.00	6093.00	20400	20231120	-61.32	6630	20240805	19.00	11600	-31.98	20240108	6630	19.00	20240805	20400	-61.32	20231120	6630	19.00	20240805	0.84	N	352090	100	13 억		113450	N	N	0	N	00	N
53	20240822	131144	57	100.00	KOSDAQ		화학	N	N	N	N		N	7860	-120	5	-1.50	517484390	65540	84.31	7970	8090	7780	10370	5590	7980	7895.70	0.84	0	6390	8246	8112	8036	7902	7826	8075	7865	13	2390	100	4940	10	1	13436499	1056	8.40	1.29	12	0.49	936.00	6093.00	20400	20231120	-61.47	6630	20240805	18.55	11600	-32.24	20240108	6630	18.55	20240805	20400	-61.47	20231120	6630	18.55	20240805	0.84	N	352090	100	13 억		113450	N	N	0	N	00	N
54	20240822	121149	57	100.00	KOSDAQ		화학	N	N	N	N		N	7860	-120	5	-1.50	447438490	56579	72.78	7970	8090	7800	10370	5590	7980	7908.21	0.84	0	3704	8246	8112	8036	7902	7826	8075	7865	13	2390	100	4940	10	1	13436499	1056	8.40	1.29	12	0.42	936.00	6093.00	20400	20231120	-61.47	6630	20240805	18.55	11600	-32.24	20240108	6630	18.55	20240805	20400	-61.47	20231120	6630	18.55	20240805	0.84	N	352090	100	13 억		113450	N	N	0	N	00	N
55	20240822	111139	57	100.00	KOSDAQ		화학	N	N	N	N		N	7940	-40	5	-0.50	315137140	39717	51.09	7970	8090	7800	10370	5590	7980	7934.57	0.84	0	2117	8246	8112	8036	7902	7826	8075	7865	13	2390	100	4940	10	1	13436499	1067	8.48	1.30	12	0.30	936.00	6093.00	20400	20231120	-61.08	6630	20240805	19.76	11600	-31.55	20240108	6630	19.76	20240805	20400	-61.08	20231120	6630	19.76	20240805	0.84	N	352090	100	13 억		113450	N	N	0	N	00	N
56	20240822	101137	57	100.00	KOSDAQ		화학	N	N	N	N		N	7910	-70	5	-0.88	285729840	36003	46.31	7970	8090	7800	10370	5590	7980	7936.28	0.84	0	2837	8246	8112	8036	7902	7826	8075	7865	13	2390	100	4940	10	1	13436499	1063	8.45	1.30	12	0.27	936.00	6093.00	20400	20231120	-61.23	6630	20240805	19.31	11600	-31.81	20240108	6630	19.31	20240805	20400	-61.23	20231120	6630	19.31	20240805	0.84	N	352090	100	13 억		113450	N	N	0	N	00	N
57	20240822	091139	57	100.00	KOSDAQ		화학	N	N	N	N		N	8030	50	2	0.63	60043070	7504	9.65	7970	8040	7960	10370	5590	7980	8001.48	0.84	0	3511	8246	8112	8036	7902	7826	8075	7865	13	2390	100	4940	10	1	13436499	1079	8.58	1.32	12	0.06	936.00	6093.00	20400	20231120	-60.64	6630	20240805	21.12	11600	-30.78	20240108	6630	21.12	20240805	20400	-60.64	20231120	6630	21.12	20240805	0.84	N	352090	100	13 억		113450	N	N	0	N	00	N
58	20240821	161132	57	100.00	KOSDAQ		화학	N	N	N	N		N	7980	-90	5	-1.12	615552770	76458	56.66	8140	8170	7960	10490	5650	8070	8050.99	0.88	0	-5406	8283	8176	8053	7946	7823	8230	8000	13	2420	100	5000	10	1	13436499	1072	8.53	1.31	12	0.57	936.00	6093.00	20400	20231120	-60.88	6630	20240805	20.36	11600	-31.21	20240108	6630	20.36	20240805	20400	-60.88	20231120	6630	20.36	20240805	0.81	N	352090	100	13 억		118675	N	N	0	N	00	N
59	20240821	151148	57	100.00	KOSDAQ		화학	N	N	N	N		N	7970	-100	5	-1.24	576522180	71561	53.03	8140	8170	7960	10490	5650	8070	8056.37	0.88	0	-2966	8283	8176	8053	7946	7823	8230	8000	13	2420	100	5000	10	1	13436499	1071	8.51	1.31	12	0.53	936.00	6093.00	20400	20231120	-60.93	6630	20240805	20.21	11600	-31.29	20240108	6630	20.21	20240805	20400	-60.93	20231120	6630	20.21	20240805	0.81	N	352090	100	13 억		118675	N	N	0	N	00	N
60	20240821	141143	57	100.00	KOSDAQ		화학	N	N	N	N		N	8030	-40	5	-0.50	534370360	66280	49.11	8140	8170	7960	10490	5650	8070	8062.32	0.88	0	-1836	8283	8176	8053	7946	7823	8230	8000	13	2420	100	5000	10	1	13436499	1079	8.58	1.32	12	0.49	936.00	6093.00	20400	20231120	-60.64	6630	20240805	21.12	11600	-30.78	20240108	6630	21.12	20240805	20400	-60.64	20231120	6630	21.12	20240805	0.81	N	352090	100	13 억		118675	N	N	0	N	00	N
61	20240821	131152	57	100.00	KOSDAQ		화학	N	N	N	N		N	8010	-60	5	-0.74	498701290	61819	45.81	8140	8170	7960	10490	5650	8070	8067.12	0.88	0	-2385	8283	8176	8053	7946	7823	8230	8000	13	2420	100	5000	10	1	13436499	1076	8.56	1.31	12	0.46	936.00	6093.00	20400	20231120	-60.74	6630	20240805	20.81	11600	-30.95	20240108	6630	20.81	20240805	20400	-60.74	20231120	6630	20.81	20240805	0.81	N	352090	100	13 억		118675	N	N	0	N	00	N
62	20240821	121149	57	100.00	KOSDAQ		화학	N	N	N	N		N	8000	-70	5	-0.87	480362990	59526	44.11	8140	8170	7960	10490	5650	8070	8069.80	0.88	0	-2483	8283	8176	8053	7946	7823	8230	8000	13	2420	100	5000	10	1	13436499	1075	8.55	1.31	12	0.44	936.00	6093.00	20400	20231120	-60.78	6630	20240805	20.66	11600	-31.03	20240108	6630	20.66	20240805	20400	-60.78	20231120	6630	20.66	20240805	0.81	N	352090	100	13 억		118675	N	N	0	N	00	N
63	20240821	111144	57	100.00	KOSDAQ		화학	N	N	N	N		N	8000	-70	5	-0.87	460795450	57078	42.30	8140	8170	7960	10490	5650	8070	8073.08	0.88	0	-2419	8283	8176	8053	7946	7823	8230	8000	13	2420	100	5000	10	1	13436499	1075	8.55	1.31	12	0.42	936.00	6093.00	20400	20231120	-60.78	6630	20240805	20.66	11600	-31.03	20240108	6630	20.66	20240805	20400	-60.78	20231120	6630	20.66	20240805	0.81	N	352090	100	13 억		118675	N	N	0	N	00	N
64	20240821	101149	57	100.00	KOSDAQ		화학	N	N	N	N		N	7980	-90	5	-1.12	401527810	49679	36.81	8140	8170	7980	10490	5650	8070	8082.45	0.88	0	-1115	8283	8176	8053	7946	7823	8230	8000	13	2420	100	5000	10	1	13436499	1072	8.53	1.31	12	0.37	936.00	6093.00	20400	20231120	-60.88	6630	20240805	20.36	11600	-31.21	20240108	6630	20.36	20240805	20400	-60.88	20231120	6630	20.36	20240805	0.81	N	352090	100	13 억		118675	N	N	0	N	00	N
65	20240821	091141	57	100.00	KOSDAQ		화학	N	N	N	N		N	8110	40	2	0.50	151867780	18773	13.91	8140	8140	8020	10490	5650	8070	8089.69	0.88	0	-8026	8283	8176	8053	7946	7823	8230	8000	13	2420	100	5000	10	1	13436499	1090	8.66	1.33	12	0.14	936.00	6093.00	20400	20231120	-60.25	6630	20240805	22.32	11600	-30.09	20240108	6630	22.32	20240805	20400	-60.25	20231120	6630	22.32	20240805	0.81	N	352090	100	13 억		118675	N	N	0	N	00	N
66	20240820	161127	57	100.00	KOSDAQ		화학	N	N	N	N		N	8070	130	2	1.64	1058773870	131755	57.03	8060	8160	7930	10320	5560	7940	8035.89	0.65	0	31411	8293	8116	7953	7776	7613	8205	7865	13	2380	100	4920	10	1	13436499	1084	8.62	1.32	12	0.98	936.00	6093.00	20400	20231120	-60.44	6630	20240805	21.72	11600	-30.43	20240108	6630	21.72	20240805	20400	-60.44	20231120	6630	21.72	20240805	0.87	N	352090	100	13 억		87285	N	N	0	N	00	N
67	20240820	151140	57	100.00	KOSDAQ		화학	N	N	N	N		N	8000	60	2	0.76	964564440	120058	51.97	8060	8160	7930	10320	5560	7940	8034.15	0.65	0	30045	8293	8116	7953	7776	7613	8205	7865	13	2380	100	4920	10	1	13436499	1075	8.55	1.31	12	0.89	936.00	6093.00	20400	20231120	-60.78	6630	20240805	20.66	11600	-31.03	20240108	6630	20.66	20240805	20400	-60.78	20231120	6630	20.66	20240805	0.87	N	352090	100	13 억		87285	N	N	0	N	00	N
68	20240820	141136	57	100.00	KOSDAQ		화학	N	N	N	N		N	8010	70	2	0.88	891536930	110929	48.02	8060	8160	7930	10320	5560	7940	8037.01	0.65	0	23702	8293	8116	7953	7776	7613	8205	7865	13	2380	100	4920	10	1	13436499	1076	8.56	1.31	12	0.83	936.00	6093.00	20400	20231120	-60.74	6630	20240805	20.81	11600	-30.95	20240108	6630	20.81	20240805	20400	-60.74	20231120	6630	20.81	20240805	0.87	N	352090	100	13 억		87285	N	N	0	N	00	N
69	20240820	131140	57	100.00	KOSDAQ		화학	N	N	N	N		N	7970	30	2	0.38	806202960	100247	43.39	8060	8160	7930	10320	5560	7940	8042.17	0.65	0	20617	8293	8116	7953	7776	7613	8205	7865	13	2380	100	4920	10	1	13436499	1071	8.51	1.31	12	0.75	936.00	6093.00	20400	20231120	-60.93	6630	20240805	20.21	11600	-31.29	20240108	6630	20.21	20240805	20400	-60.93	20231120	6630	20.21	20240805	0.87	N	352090	100	13 억		87285	N	N	0	N	00	N
70	20240820	121131	57	100.00	KOSDAQ		화학	N	N	N	N		N	8010	70	2	0.88	761947300	94709	41.00	8060	8160	7930	10320	5560	7940	8045.14	0.65	0	20045	8293	8116	7953	7776	7613	8205	7865	13	2380	100	4920	10	1	13436499	1076	8.56	1.31	12	0.70	936.00	6093.00	20400	20231120	-60.74	6630	20240805	20.81	11600	-30.95	20240108	6630	20.81	20240805	20400	-60.74	20231120	6630	20.81	20240805	0.87	N	352090	100	13 억		87285	N	N	0	N	00	N
71	20240820	111130	57	100.00	KOSDAQ		화학	N	N	N	N		N	8000	60	2	0.76	702901970	87332	37.80	8060	8160	7930	10320	5560	7940	8048.62	0.65	0	18980	8293	8116	7953	7776	7613	8205	7865	13	2380	100	4920	10	1	13436499	1075	8.55	1.31	12	0.65	936.00	6093.00	20400	20231120	-60.78	6630	20240805	20.66	11600	-31.03	20240108	6630	20.66	20240805	20400	-60.78	20231120	6630	20.66	20240805	0.87	N	352090	100	13 억		87285	N	N	0	N	00	N
72	20240820	101126	57	100.00	KOSDAQ		화학	N	N	N	N		N	8020	80	2	1.01	595299070	73833	31.96	8060	8160	7990	10320	5560	7940	8062.78	0.65	0	18563	8293	8116	7953	7776	7613	8205	7865	13	2380	100	4920	10	1	13436499	1078	8.57	1.32	12	0.55	936.00	6093.00	20400	20231120	-60.69	6630	20240805	20.97	11600	-30.86	20240108	6630	20.97	20240805	20400	-60.69	20231120	6630	20.97	20240805	0.87	N	352090	100	13 억		87285	N	N	0	N	00	N
73	20240820	091130	57	100.00	KOSDAQ		화학	N	N	N	N		N	8140	200	2	2.52	244776720	30313	13.12	8060	8140	7990	10320	5560	7940	8074.98	0.65	0	12389	8293	8116	7953	7776	7613	8205	7865	13	2380	100	4920	10	1	13436499	1094	8.70	1.34	12	0.23	936.00	6093.00	20400	20231120	-60.10	6630	20240805	22.78	11600	-29.83	20240108	6630	22.78	20240805	20400	-60.10	20231120	6630	22.78	20240805	0.87	N	352090	100	13 억		87285	N	N	0	N	00	N
74	20240819	161118	57	100.00	KOSDAQ		화학	N	N	N	N		N	7940	10	2	0.13	1824931640	229789	27.02	7860	8130	7790	10300	5560	7930	7941.77	0.59	0	8653	8963	8446	7883	7366	6803	8705	7625	13	2370	100	4910	10	1	13436499	1067	8.48	1.30	12	1.71	936.00	6093.00	20400	20231120	-61.08	6630	20240805	19.76	11600	-31.55	20240108	6630	19.76	20240805	20400	-61.08	20231120	6630	19.76	20240805	0.91	N	352090	100	13 억		78879	N	N	0	N	00	N
75	20240819	151129	57	100.00	KOSDAQ		화학	N	N	N	N		N	7940	10	2	0.13	1777943690	223866	26.33	7860	8130	7790	10300	5560	7930	7942.00	0.59	0	7428	8963	8446	7883	7366	6803	8705	7625	13	2370	100	4910	10	1	13436499	1067	8.48	1.30	12	1.67	936.00	6093.00	20400	20231120	-61.08	6630	20240805	19.76	11600	-31.55	20240108	6630	19.76	20240805	20400	-61.08	20231120	6630	19.76	20240805	0.91	N	352090	100	13 억		78879	N	N	0	N	00	N
76	20240819	141128	57	100.00	KOSDAQ		화학	N	N	N	N		N	7940	10	2	0.13	1668318370	210117	24.71	7860	8130	7790	10300	5560	7930	7939.95	0.59	0	8026	8963	8446	7883	7366	6803	8705	7625	13	2370	100	4910	10	1	13436499	1067	8.48	1.30	12	1.56	936.00	6093.00	20400	20231120	-61.08	6630	20240805	19.76	11600	-31.55	20240108	6630	19.76	20240805	20400	-61.08	20231120	6630	19.76	20240805	0.91	N	352090	100	13 억		78879	N	N	0	N	00	N
77	20240819	131125	57	100.00	KOSDAQ		화학	N	N	N	N		N	7970	40	2	0.50	1551199050	195413	22.98	7860	8130	7790	10300	5560	7930	7938.06	0.59	0	5119	8963	8446	7883	7366	6803	8705	7625	13	2370	100	4910	10	1	13436499	1071	8.51	1.31	12	1.45	936.00	6093.00	20400	20231120	-60.93	6630	20240805	20.21	11600	-31.29	20240108	6630	20.21	20240805	20400	-60.93	20231120	6630	20.21	20240805	0.91	N	352090	100	13 억		78879	N	N	0	N	00	N
78	20240819	121123	57	100.00	KOSDAQ		화학	N	N	N	N		N	7880	-50	5	-0.63	1406333390	177197	20.84	7860	8130	7790	10300	5560	7930	7936.55	0.59	0	-5557	8963	8446	7883	7366	6803	8705	7625	13	2370	100	4910	10	1	13436499	1059	8.42	1.29	12	1.32	936.00	6093.00	20400	20231120	-61.37	6630	20240805	18.85	11600	-32.07	20240108	6630	18.85	20240805	20400	-61.37	20231120	6630	18.85	20240805	0.91	N	352090	100	13 억		78879	N	N	0	N	00	N
79	20240819	111126	57	100.00	KOSDAQ		화학	N	N	N	N		N	7970	40	2	0.50	1307015580	164678	19.37	7860	8130	7790	10300	5560	7930	7936.80	0.59	0	-4555	8963	8446	7883	7366	6803	8705	7625	13	2370	100	4910	10	1	13436499	1071	8.51	1.31	12	1.23	936.00	6093.00	20400	20231120	-60.93	6630	20240805	20.21	11600	-31.29	20240108	6630	20.21	20240805	20400	-60.93	20231120	6630	20.21	20240805	0.91	N	352090	100	13 억		78879	N	N	0	N	00	N
80	20240819	101125	57	100.00	KOSDAQ		화학	N	N	N	N		N	7860	-70	5	-0.88	1084964020	136442	16.05	7860	8130	7800	10300	5560	7930	7951.84	0.59	0	-10440	8963	8446	7883	7366	6803	8705	7625	13	2370	100	4910	10	1	13436499	1056	8.40	1.29	12	1.02	936.00	6093.00	20400	20231120	-61.47	6630	20240805	18.55	11600	-32.24	20240108	6630	18.55	20240805	20400	-61.47	20231120	6630	18.55	20240805	0.91	N	352090	100	13 억		78879	N	N	0	N	00	N
81	20240819	091122	57	100.00	KOSDAQ		화학	N	N	N	N		N	8060	130	2	1.64	377880310	47621	5.60	7860	8060	7800	10300	5560	7930	7935.17	0.59	0	-12273	8963	8446	7883	7366	6803	8705	7625	13	2370	100	4910	10	1	13436499	1083	8.61	1.32	12	0.35	936.00	6093.00	20400	20231120	-60.49	6630	20240805	21.57	11600	-30.52	20240108	6630	21.57	20240805	20400	-60.49	20231120	6630	21.57	20240805	0.91	N	352090	100	13 억		78879	N	N	0	N	00	N
82	20240816	161114	57	100.00	KOSDAQ		화학	N	N	N	N		N	7930	540	2	7.31	6695790650	841335	4151.67	7420	8400	7320	9600	5180	7390	7958.64	0.72	0	-17665	7610	7500	7400	7290	7190	7555	7345	13	2210	100	4580	10	1	13436499	1066	8.47	1.30	12	6.26	936.00	6093.00	20400	20231120	-61.13	6630	20240805	19.61	11600	-31.64	20240108	6630	19.61	20240805	20400	-61.13	20231120	6630	19.61	20240805	0.92	N	352090	100	13 억		96586	N	N	0	N	00	N
83	20240816	151121	57	100.00	KOSDAQ		화학	N	N	N	N		N	7920	530	2	7.17	6399332330	803894	3966.91	7420	8400	7320	9600	5180	7390	7960.42	0.72	0	-15338	7610	7500	7400	7290	7190	7555	7345	13	2210	100	4580	10	1	13436499	1064	8.46	1.30	12	5.98	936.00	6093.00	20400	20231120	-61.18	6630	20240805	19.46	11600	-31.72	20240108	6630	19.46	20240805	20400	-61.18	20231120	6630	19.46	20240805	0.92	N	352090	100	13 억		96586	N	N	0	N	00	N
84	20240816	141124	57	100.00	KOSDAQ		화학	N	N	N	N		N	7820	430	2	5.82	5833787070	732010	3612.19	7420	8400	7320	9600	5180	7390	7969.55	0.72	0	-34391	7610	7500	7400	7290	7190	7555	7345	13	2210	100	4580	10	1	13436499	1051	8.35	1.28	12	5.45	936.00	6093.00	20400	20231120	-61.67	6630	20240805	17.95	11600	-32.59	20240108	6630	17.95	20240805	20400	-61.67	20231120	6630	17.95	20240805	0.92	N	352090	100	13 억		96586	N	N	0	N	00	N
85	20240816	131125	57	100.00	KOSDAQ		화학	N	N	N	N		N	7560	170	2	2.30	177112530	23601	116.46	7420	7620	7320	9600	5180	7390	7504.45	0.72	0	3134	7610	7500	7400	7290	7190	7555	7345	13	2210	100	4580	10	1	13436499	1016	8.08	1.24	12	0.18	936.00	6093.00	20400	20231120	-62.94	6630	20240805	14.03	11600	-34.83	20240108	6630	14.03	20240805	20400	-62.94	20231120	6630	14.03	20240805	0.92	N	352090	100	13 억		96586	N	N	0	N	00	N
86	20240816	121119	57	100.00	KOSDAQ		화학	N	N	N	N		N	7560	170	2	2.30	172350370	22972	113.36	7420	7620	7320	9600	5180	7390	7502.63	0.72	0	3134	7610	7500	7400	7290	7190	7555	7345	13	2210	100	4580	10	1	13436499	1016	8.08	1.24	12	0.17	936.00	6093.00	20400	20231120	-62.94	6630	20240805	14.03	11600	-34.83	20240108	6630	14.03	20240805	20400	-62.94	20231120	6630	14.03	20240805	0.92	N	352090	100	13 억		96586	N	N	0	N	00	N
87	20240816	111123	57	100.00	KOSDAQ		화학	N	N	N	N		N	7600	210	2	2.84	150384250	20069	99.03	7420	7620	7320	9600	5180	7390	7493.36	0.72	0	3250	7610	7500	7400	7290	7190	7555	7345	13	2210	100	4580	10	1	13436499	1021	8.12	1.25	12	0.15	936.00	6093.00	20400	20231120	-62.75	6630	20240805	14.63	11600	-34.48	20240108	6630	14.63	20240805	20400	-62.75	20231120	6630	14.63	20240805	0.92	N	352090	100	13 억		96586	N	N	0	N	00	N
88	20240816	101118	57	100.00	KOSDAQ		화학	N	N	N	N		N	7510	120	2	1.62	72271170	9688	47.81	7420	7530	7320	9600	5180	7390	7459.86	0.72	0	-427	7610	7500	7400	7290	7190	7555	7345	13	2210	100	4580	10	1	13436499	1009	8.02	1.23	12	0.07	936.00	6093.00	20400	20231120	-63.19	6630	20240805	13.27	11600	-35.26	20240108	6630	13.27	20240805	20400	-63.19	20231120	6630	13.27	20240805	0.92	N	352090	100	13 억		96586	N	N	0	N	00	N
89	20240816	091122	57	100.00	KOSDAQ		화학	N	N	N	N		N	7380	-10	5	-0.14	14266220	1928	9.51	7420	7430	7320	9600	5180	7390	7399.49	0.72	0	-979	7610	7500	7400	7290	7190	7555	7345	13	2210	100	4580	10	1	13436499	992	7.88	1.21	12	0.01	936.00	6093.00	20400	20231120	-63.82	6630	20240805	11.31	11600	-36.38	20240108	6630	11.31	20240805	20400	-63.82	20231120	6630	11.31	20240805	0.92	N	352090	100	13 억		96586	N	N	0	N	00	N
90	20240814	161121	57	100.00	KOSDAQ		화학	N	N	N	N		N	7390	-10	5	-0.14	144961370	19669	79.15	7380	7510	7300	9620	5180	7400	7370.04	0.69	0	3722	7726	7562	7426	7262	7126	7495	7195	13	2220	100	4580	10	1	13436499	993	7.90	1.21	12	0.15	936.00	6093.00	20400	20231120	-63.77	6630	20240805	11.46	11600	-36.29	20240108	6630	11.46	20240805	20400	-63.77	20231120	6630	11.46	20240805	0.94	N	352090	100	13 억		92884	N	N	0	N	00	N
91	20240814	151123	57	100.00	KOSDAQ		화학	N	N	N	N		N	7370	-30	5	-0.41	138748240	18825	75.75	7380	7510	7300	9620	5180	7400	7370.42	0.69	0	3681	7726	7562	7426	7262	7126	7495	7195	13	2220	100	4580	10	1	13436499	990	7.87	1.21	12	0.14	936.00	6093.00	20400	20231120	-63.87	6630	20240805	11.16	11600	-36.47	20240108	6630	11.16	20240805	20400	-63.87	20231120	6630	11.16	20240805	0.94	N	352090	100	13 억		92884	N	N	0	N	00	N
92	20240814	141130	57	100.00	KOSDAQ		화학	N	N	N	N		N	7380	-20	5	-0.27	114498620	15522	62.46	7380	7510	7300	9620	5180	7400	7376.54	0.69	0	3022	7726	7562	7426	7262	7126	7495	7195	13	2220	100	4580	10	1	13436499	992	7.88	1.21	12	0.12	936.00	6093.00	20400	20231120	-63.82	6630	20240805	11.31	11600	-36.38	20240108	6630	11.31	20240805	20400	-63.82	20231120	6630	11.31	20240805	0.94	N	352090	100	13 억		92884	N	N	0	N	00	N
93	20240814	131125	57	100.00	KOSDAQ		화학	N	N	N	N		N	7390	-10	5	-0.14	111066560	15058	60.59	7380	7510	7300	9620	5180	7400	7375.92	0.69	0	3041	7726	7562	7426	7262	7126	7495	7195	13	2220	100	4580	10	1	13436499	993	7.90	1.21	12	0.11	936.00	6093.00	20400	20231120	-63.77	6630	20240805	11.46	11600	-36.29	20240108	6630	11.46	20240805	20400	-63.77	20231120	6630	11.46	20240805	0.94	N	352090	100	13 억		92884	N	N	0	N	00	N
94	20240814	121118	57	100.00	KOSDAQ		화학	N	N	N	N		N	7410	10	2	0.14	107813390	14617	58.82	7380	7510	7300	9620	5180	7400	7375.89	0.69	0	3252	7726	7562	7426	7262	7126	7495	7195	13	2220	100	4580	10	1	13436499	996	7.92	1.22	12	0.11	936.00	6093.00	20400	20231120	-63.68	6630	20240805	11.76	11600	-36.12	20240108	6630	11.76	20240805	20400	-63.68	20231120	6630	11.76	20240805	0.94	N	352090	100	13 억		92884	N	N	0	N	00	N
95	20240814	111114	57	100.00	KOSDAQ		화학	N	N	N	N		N	7440	40	2	0.54	106436940	14431	58.07	7380	7510	7300	9620	5180	7400	7375.58	0.69	0	3213	7726	7562	7426	7262	7126	7495	7195	13	2220	100	4580	10	1	13436499	1000	7.95	1.22	12	0.11	936.00	6093.00	20400	20231120	-63.53	6630	20240805	12.22	11600	-35.86	20240108	6630	12.22	20240805	20400	-63.53	20231120	6630	12.22	20240805	0.94	N	352090	100	13 억		92884	N	N	0	N	00	N
96	20240814	101110	57	100.00	KOSDAQ		화학	N	N	N	N		N	7440	40	2	0.54	30073590	4058	16.33	7380	7510	7340	9620	5180	7400	7410.94	0.69	0	1006	7726	7562	7426	7262	7126	7495	7195	13	2220	100	4580	10	1	13436499	1000	7.95	1.22	12	0.03	936.00	6093.00	20400	20231120	-63.53	6630	20240805	12.22	11600	-35.86	20240108	6630	12.22	20240805	20400	-63.53	20231120	6630	12.22	20240805	0.94	N	352090	100	13 억		92884	N	N	0	N	00	N
97	20240814	091146	57	100.00	KOSDAQ		화학	N	N	N	N		N	7500	100	2	1.35	9464210	1268	5.10	7380	7510	7380	9620	5180	7400	7463.89	0.69	0	374	7726	7562	7426	7262	7126	7495	7195	13	2220	100	4580	10	1	13436499	1008	8.01	1.23	12	0.01	936.00	6093.00	20400	20231120	-63.24	6630	20240805	13.12	11600	-35.34	20240108	6630	13.12	20240805	20400	-63.24	20231120	6630	13.12	20240805	0.94	N	352090	100	13 억		92884	N	N	0	N	00	N
98	20240813	161105	57	100.00	KOSDAQ		화학	N	N	N	N		N	7400	-100	5	-1.33	182048760	24598	57.38	7500	7590	7290	9750	5250	7500	7400.96	0.75	0	-7705	7793	7646	7523	7376	7253	7585	7315	13	2250	100	4650	10	1	13436499	994	7.91	1.21	12	0.18	936.00	6093.00	20400	20231120	-63.73	6630	20240805	11.61	11600	-36.21	20240108	6630	11.61	20240805	20400	-63.73	20231120	6630	11.61	20240805	0.97	N	352090	100	13 억		100583	N	N	0	N	00	N
99	20240813	151113	57	100.00	KOSDAQ		화학	N	N	N	N		N	7440	-60	5	-0.80	160899610	21743	50.72	7500	7590	7290	9750	5250	7500	7400.06	0.75	0	-7645	7793	7646	7523	7376	7253	7585	7315	13	2250	100	4650	10	1	13436499	1000	7.95	1.22	12	0.16	936.00	6093.00	20400	20231120	-63.53	6630	20240805	12.22	11600	-35.86	20240108	6630	12.22	20240805	20400	-63.53	20231120	6630	12.22	20240805	0.97	N	352090	100	13 억		100583	N	N	0	N	00	N
100	20240813	141109	57	100.00	KOSDAQ		화학	N	N	N	N		N	7440	-60	5	-0.80	139865250	18918	44.13	7500	7590	7290	9750	5250	7500	7393.24	0.75	0	-5709	7793	7646	7523	7376	7253	7585	7315	13	2250	100	4650	10	1	13436499	1000	7.95	1.22	12	0.14	936.00	6093.00	20400	20231120	-63.53	6630	20240805	12.22	11600	-35.86	20240108	6630	12.22	20240805	20400	-63.53	20231120	6630	12.22	20240805	0.97	N	352090	100	13 억		100583	N	N	0	N	00	N
101	20240813	131109	57	100.00	KOSDAQ		화학	N	N	N	N		N	7360	-140	5	-1.87	100903600	13614	31.76	7500	7590	7310	9750	5250	7500	7411.75	0.75	0	-5237	7793	7646	7523	7376	7253	7585	7315	13	2250	100	4650	10	1	13436499	989	7.86	1.21	12	0.10	936.00	6093.00	20400	20231120	-63.92	6630	20240805	11.01	11600	-36.55	20240108	6630	11.01	20240805	20400	-63.92	20231120	6630	11.01	20240805	0.97	N	352090	100	13 억		100583	N	N	0	N	00	N
102	20240813	121105	57	100.00	KOSDAQ		화학	N	N	N	N		N	7400	-100	5	-1.33	94158720	12701	29.63	7500	7590	7310	9750	5250	7500	7413.49	0.75	0	-4892	7793	7646	7523	7376	7253	7585	7315	13	2250	100	4650	10	1	13436499	994	7.91	1.21	12	0.09	936.00	6093.00	20400	20231120	-63.73	6630	20240805	11.61	11600	-36.21	20240108	6630	11.61	20240805	20400	-63.73	20231120	6630	11.61	20240805	0.97	N	352090	100	13 억		100583	N	N	0	N	00	N
103	20240813	111103	57	100.00	KOSDAQ		화학	N	N	N	N		N	7400	-100	5	-1.33	71961620	9678	22.58	7500	7590	7380	9750	5250	7500	7435.59	0.75	0	-4132	7793	7646	7523	7376	7253	7585	7315	13	2250	100	4650	10	1	13436499	994	7.91	1.21	12	0.07	936.00	6093.00	20400	20231120	-63.73	6630	20240805	11.61	11600	-36.21	20240108	6630	11.61	20240805	20400	-63.73	20231120	6630	11.61	20240805	0.97	N	352090	100	13 억		100583	N	N	0	N	00	N
104	20240813	101102	57	100.00	KOSDAQ		화학	N	N	N	N		N	7420	-80	5	-1.07	57072290	7667	17.88	7500	7590	7390	9750	5250	7500	7443.89	0.75	0	-3795	7793	7646	7523	7376	7253	7585	7315	13	2250	100	4650	10	1	13436499	997	7.93	1.22	12	0.06	936.00	6093.00	20400	20231120	-63.63	6630	20240805	11.92	11600	-36.03	20240108	6630	11.92	20240805	20400	-63.63	20231120	6630	11.92	20240805	0.97	N	352090	100	13 억		100583	N	N	0	N	00	N
105	20240813	091108	57	100.00	KOSDAQ		화학	N	N	N	N		N	7460	-40	5	-0.53	4637600	624	1.46	7500	7500	7410	9750	5250	7500	7432.05	0.75	0	359	7793	7646	7523	7376	7253	7585	7315	13	2250	100	4650	10	1	13436499	1002	7.97	1.22	12	0.00	936.00	6093.00	20400	20231120	-63.43	6630	20240805	12.52	11600	-35.69	20240108	6630	12.52	20240805	20400	-63.43	20231120	6630	12.52	20240805	0.97	N	352090	100	13 억		100583	N	N	0	N	00	N
106	20240812	161052	57	100.00	KOSDAQ		화학	N	N	N	N		N	7500	-200	5	-2.60	323731870	42863	83.99	7590	7670	7400	10010	5390	7700	7552.96	0.69	0	8033	7933	7816	7713	7596	7493	7765	7545	13	2310	100	4770	10	1	13436499	1008	8.01	1.23	12	0.32	936.00	6093.00	20400	20231120	-63.24	6630	20240805	13.12	11600	-35.34	20240108	6630	13.12	20240805	20400	-63.24	20231120	6630	13.12	20240805	0.97	N	352090	100	13 억		92550	N	N	0	N	00	N
107	20240812	151057	57	100.00	KOSDAQ		화학	N	N	N	N		N	7510	-190	5	-2.47	311862980	41281	80.89	7590	7670	7400	10010	5390	7700	7554.63	0.69	0	8082	7933	7816	7713	7596	7493	7765	7545	13	2310	100	4770	10	1	13436499	1009	8.02	1.23	12	0.31	936.00	6093.00	20400	20231120	-63.19	6630	20240805	13.27	11600	-35.26	20240108	6630	13.27	20240805	20400	-63.19	20231120	6630	13.27	20240805	0.97	N	352090	100	13 억		92550	N	N	0	N	00	N
108	20240812	141056	57	100.00	KOSDAQ		화학	N	N	N	N		N	7550	-150	5	-1.95	266158080	35195	68.96	7590	7670	7400	10010	5390	7700	7562.38	0.69	0	4433	7933	7816	7713	7596	7493	7765	7545	13	2310	100	4770	10	1	13436499	1014	8.07	1.24	12	0.26	936.00	6093.00	20400	20231120	-62.99	6630	20240805	13.88	11600	-34.91	20240108	6630	13.88	20240805	20400	-62.99	20231120	6630	13.88	20240805	0.97	N	352090	100	13 억		92550	N	N	0	N	00	N
109	20240812	131051	57	100.00	KOSDAQ		화학	N	N	N	N		N	7510	-190	5	-2.47	240134920	31724	62.16	7590	7670	7400	10010	5390	7700	7569.50	0.69	0	5585	7933	7816	7713	7596	7493	7765	7545	13	2310	100	4770	10	1	13436499	1009	8.02	1.23	12	0.24	936.00	6093.00	20400	20231120	-63.19	6630	20240805	13.27	11600	-35.26	20240108	6630	13.27	20240805	20400	-63.19	20231120	6630	13.27	20240805	0.97	N	352090	100	13 억		92550	N	N	0	N	00	N
110	20240812	121053	57	100.00	KOSDAQ		화학	N	N	N	N		N	7520	-180	5	-2.34	204514550	26976	52.86	7590	7670	7400	10010	5390	7700	7581.35	0.69	0	5785	7933	7816	7713	7596	7493	7765	7545	13	2310	100	4770	10	1	13436499	1010	8.03	1.23	12	0.20	936.00	6093.00	20400	20231120	-63.14	6630	20240805	13.42	11600	-35.17	20240108	6630	13.42	20240805	20400	-63.14	20231120	6630	13.42	20240805	0.97	N	352090	100	13 억		92550	N	N	0	N	00	N
111	20240812	111056	57	100.00	KOSDAQ		화학	N	N	N	N		N	7560	-140	5	-1.82	186497940	24588	48.18	7590	7670	7400	10010	5390	7700	7584.91	0.69	0	5413	7933	7816	7713	7596	7493	7765	7545	13	2310	100	4770	10	1	13436499	1016	8.08	1.24	12	0.18	936.00	6093.00	20400	20231120	-62.94	6630	20240805	14.03	11600	-34.83	20240108	6630	14.03	20240805	20400	-62.94	20231120	6630	14.03	20240805	0.97	N	352090	100	13 억		92550	N	N	0	N	00	N
112	20240812	101043	57	100.00	KOSDAQ		화학	N	N	N	N		N	7600	-100	5	-1.30	179684640	23688	46.41	7590	7670	7400	10010	5390	7700	7585.47	0.69	0	5405	7933	7816	7713	7596	7493	7765	7545	13	2310	100	4770	10	1	13436499	1021	8.12	1.25	12	0.18	936.00	6093.00	20400	20231120	-62.75	6630	20240805	14.63	11600	-34.48	20240108	6630	14.63	20240805	20400	-62.75	20231120	6630	14.63	20240805	0.97	N	352090	100	13 억		92550	N	N	0	N	00	N
113	20240812	091043	57	100.00	KOSDAQ		화학	N	N	N	N		N	7590	-110	5	-1.43	82727020	10957	21.47	7590	7610	7400	10010	5390	7700	7550.14	0.69	0	3615	7933	7816	7713	7596	7493	7765	7545	13	2310	100	4770	10	1	13436499	1020	8.11	1.25	12	0.08	936.00	6093.00	20400	20231120	-62.79	6630	20240805	14.48	11600	-34.57	20240108	6630	14.48	20240805	20400	-62.79	20231120	6630	14.48	20240805	0.97	N	352090	100	13 억		92550	N	N	0	N	00	N
114	20240809	161036	54	100.00	KOSDAQ		화학	N	N	N	N		N	7700	-30	5	-0.39	391396480	50762	65.25	7730	7830	7610	10040	5420	7730	7710.58	0.73	0	-5997	8076	7902	7676	7502	7276	7990	7590	13	2310	100	4790	10	1	13436499	1035	8.23	1.26	12	0.38	936.00	6093.00	20400	20231120	-62.25	6630	20240805	16.14	11600	-33.62	20240108	6630	16.14	20240805	20400	-62.25	20231120	6630	16.14	20240805	0.93	N	352090	100	13 억		98547	N	N	0	N	01	N
115	20240809	151102	54	100.00	KOSDAQ		화학	N	N	N	N		N	7620	-110	5	-1.42	338902170	43917	56.45	7730	7830	7620	10040	5420	7730	7716.88	0.73	0	-1895	8076	7902	7676	7502	7276	7990	7590	13	2310	100	4790	10	1	13436499	1024	8.14	1.25	12	0.33	936.00	6093.00	20400	20231120	-62.65	6630	20240805	14.93	11600	-34.31	20240108	6630	14.93	20240805	20400	-62.65	20231120	6630	14.93	20240805	0.93	N	352090	100	13 억		98547	N	N	0	N	01	N
116	20240809	141109	54	100.00	KOSDAQ		화학	N	N	N	N		N	7650	-80	5	-1.03	296273300	38343	49.29	7730	7830	7650	10040	5420	7730	7726.92	0.73	0	-1381	8076	7902	7676	7502	7276	7990	7590	13	2310	100	4790	10	1	13436499	1028	8.17	1.26	12	0.29	936.00	6093.00	20400	20231120	-62.50	6630	20240805	15.38	11600	-34.05	20240108	6630	15.38	20240805	20400	-62.50	20231120	6630	15.38	20240805	0.93	N	352090	100	13 억		98547	N	N	0	N	01	N
117	20240809	131057	54	100.00	KOSDAQ		화학	N	N	N	N		N	7680	-50	5	-0.65	270537290	34984	44.97	7730	7830	7650	10040	5420	7730	7733.17	0.73	0	811	8076	7902	7676	7502	7276	7990	7590	13	2310	100	4790	10	1	13436499	1032	8.21	1.26	12	0.26	936.00	6093.00	20400	20231120	-62.35	6630	20240805	15.84	11600	-33.79	20240108	6630	15.84	20240805	20400	-62.35	20231120	6630	15.84	20240805	0.93	N	352090	100	13 억		98547	N	N	0	N	01	N
118	20240809	121058	54	100.00	KOSDAQ		화학	N	N	N	N		N	7680	-50	5	-0.65	259382050	33532	43.10	7730	7830	7650	10040	5420	7730	7735.36	0.73	0	990	8076	7902	7676	7502	7276	7990	7590	13	2310	100	4790	10	1	13436499	1032	8.21	1.26	12	0.25	936.00	6093.00	20400	20231120	-62.35	6630	20240805	15.84	11600	-33.79	20240108	6630	15.84	20240805	20400	-62.35	20231120	6630	15.84	20240805	0.93	N	352090	100	13 억		98547	N	N	0	N	01	N
119	20240809	111050	54	100.00	KOSDAQ		화학	N	N	N	N		N	7710	-20	5	-0.26	230717480	29802	38.31	7730	7830	7680	10040	5420	7730	7741.68	0.73	0	1342	8076	7902	7676	7502	7276	7990	7590	13	2310	100	4790	10	1	13436499	1036	8.24	1.27	12	0.22	936.00	6093.00	20400	20231120	-62.21	6630	20240805	16.29	11600	-33.53	20240108	6630	16.29	20240805	20400	-62.21	20231120	6630	16.29	20240805	0.93	N	352090	100	13 억		98547	N	N	0	N	01	N
120	20240809	101056	54	100.00	KOSDAQ		화학	N	N	N	N		N	7700	-30	5	-0.39	198496750	25621	32.93	7730	7830	7690	10040	5420	7730	7747.42	0.73	0	1946	8076	7902	7676	7502	7276	7990	7590	13	2310	100	4790	10	1	13436499	1035	8.23	1.26	12	0.19	936.00	6093.00	20400	20231120	-62.25	6630	20240805	16.14	11600	-33.62	20240108	6630	16.14	20240805	20400	-62.25	20231120	6630	16.14	20240805	0.93	N	352090	100	13 억		98547	N	N	0	N	01	N
121	20240809	091055	54	100.00	KOSDAQ		화학	N	N	N	N		N	7790	60	2	0.78	68705260	8845	11.37	7730	7830	7720	10040	5420	7730	7767.69	0.73	0	404	8076	7902	7676	7502	7276	7990	7590	13	2310	100	4790	10	1	13436499	1047	8.32	1.28	12	0.07	936.00	6093.00	20400	20231120	-61.81	6630	20240805	17.50	11600	-32.84	20240108	6630	17.50	20240805	20400	-61.81	20231120	6630	17.50	20240805	0.93	N	352090	100	13 억		98547	N	N	0	N	01	N
122	20240808	161033	57	100.00	KOSDAQ		화학	N	N	N	N		N	7730	10	2	0.13	590616210	77420	98.00	7630	7850	7450	10030	5410	7720	7628.71	0.74	0	-1287	8073	7896	7553	7376	7033	7985	7465	13	2310	100	4780	10	1	13436499	1039	8.26	1.27	12	0.58	936.00	6093.00	20400	20231120	-62.11	6630	20240805	16.59	11600	-33.36	20240108	6630	16.59	20240805	20400	-62.11	20231120	6630	16.59	20240805	0.93	N	352090	100	13 억		99607	N	N	0	N	00	N
123	20240808	151049	57	100.00	KOSDAQ		화학	N	N	N	N		N	7600	-120	5	-1.55	539745410	70766	89.58	7630	7850	7450	10030	5410	7720	7627.19	0.74	0	370	8073	7896	7553	7376	7033	7985	7465	13	2310	100	4780	10	1	13436499	1021	8.12	1.25	12	0.53	936.00	6093.00	20400	20231120	-62.75	6630	20240805	14.63	11600	-34.48	20240108	6630	14.63	20240805	20400	-62.75	20231120	6630	14.63	20240805	0.93	N	352090	100	13 억		99607	N	N	0	N	00	N
124	20240808	141050	57	100.00	KOSDAQ		화학	N	N	N	N		N	7610	-110	5	-1.42	436878290	57180	72.38	7630	7850	7450	10030	5410	7720	7640.40	0.74	0	-365	8073	7896	7553	7376	7033	7985	7465	13	2310	100	4780	10	1	13436499	1023	8.13	1.25	12	0.43	936.00	6093.00	20400	20231120	-62.70	6630	20240805	14.78	11600	-34.40	20240108	6630	14.78	20240805	20400	-62.70	20231120	6630	14.78	20240805	0.93	N	352090	100	13 억		99607	N	N	0	N	00	N
125	20240808	131047	57	100.00	KOSDAQ		화학	N	N	N	N		N	7720	0	3	0.00	358669320	46946	59.42	7630	7850	7450	10030	5410	7720	7640.04	0.74	0	-1170	8073	7896	7553	7376	7033	7985	7465	13	2310	100	4780	10	1	13436499	1037	8.25	1.27	12	0.35	936.00	6093.00	20400	20231120	-62.16	6630	20240805	16.44	11600	-33.45	20240108	6630	16.44	20240805	20400	-62.16	20231120	6630	16.44	20240805	0.93	N	352090	100	13 억		99607	N	N	0	N	00	N
126	20240808	121051	57	100.00	KOSDAQ		화학	N	N	N	N		N	7610	-110	5	-1.42	321540190	42135	53.33	7630	7850	7450	10030	5410	7720	7631.19	0.74	0	-1182	8073	7896	7553	7376	7033	7985	7465	13	2310	100	4780	10	1	13436499	1023	8.13	1.25	12	0.31	936.00	6093.00	20400	20231120	-62.70	6630	20240805	14.78	11600	-34.40	20240108	6630	14.78	20240805	20400	-62.70	20231120	6630	14.78	20240805	0.93	N	352090	100	13 억		99607	N	N	0	N	00	N
127	20240808	111047	57	100.00	KOSDAQ		화학	N	N	N	N		N	7660	-60	5	-0.78	264830270	34732	43.96	7630	7850	7450	10030	5410	7720	7624.96	0.74	0	-978	8073	7896	7553	7376	7033	7985	7465	13	2310	100	4780	10	1	13436499	1029	8.18	1.26	12	0.26	936.00	6093.00	20400	20231120	-62.45	6630	20240805	15.54	11600	-33.97	20240108	6630	15.54	20240805	20400	-62.45	20231120	6630	15.54	20240805	0.93	N	352090	100	13 억		99607	N	N	0	N	00	N
128	20240808	101042	57	100.00	KOSDAQ		화학	N	N	N	N		N	7640	-80	5	-1.04	199797700	26123	33.07	7630	7850	7490	10030	5410	7720	7648.34	0.74	0	-539	8073	7896	7553	7376	7033	7985	7465	13	2310	100	4780	10	1	13436499	1027	8.16	1.25	12	0.19	936.00	6093.00	20400	20231120	-62.55	6630	20240805	15.23	11600	-34.14	20240108	6630	15.23	20240805	20400	-62.55	20231120	6630	15.23	20240805	0.93	N	352090	100	13 억		99607	N	N	0	N	00	N
129	20240808	091038	57	100.00	KOSDAQ		화학	N	N	N	N		N	7640	-80	5	-1.04	25559220	3363	4.26	7630	7690	7510	10030	5410	7720	7600.12	0.74	0	215	8073	7896	7553	7376	7033	7985	7465	13	2310	100	4780	10	1	13436499	1027	8.16	1.25	12	0.03	936.00	6093.00	20400	20231120	-62.55	6630	20240805	15.23	11600	-34.14	20240108	6630	15.23	20240805	20400	-62.55	20231120	6630	15.23	20240805	0.93	N	352090	100	13 억		99607	N	N	0	N	00	N
130	20240807	161023	57	100.00	KOSDAQ		화학	N	N	N	N		N	7720	460	2	6.34	586694540	77527	78.58	7210	7730	7210	9430	5090	7260	7567.60	0.64	0	13993	7766	7512	7106	6852	6446	7640	6980	13	2170	100	4500	10	1	13436499	1037	8.25	1.27	12	0.58	936.00	6093.00	20400	20231120	-62.16	6630	20240805	16.44	11600	-33.45	20240108	6630	16.44	20240805	20400	-62.16	20231120	6630	16.44	20240805	0.96	N	352090	100	13 억		85664	N	N	0	N	00	N
131	20240807	151037	57	100.00	KOSDAQ		화학	N	N	N	N		N	7630	370	2	5.10	507950470	67296	68.21	7210	7710	7210	9430	5090	7260	7548.00	0.64	0	11703	7766	7512	7106	6852	6446	7640	6980	13	2170	100	4500	10	1	13436499	1025	8.15	1.25	12	0.50	936.00	6093.00	20400	20231120	-62.60	6630	20240805	15.08	11600	-34.22	20240108	6630	15.08	20240805	20400	-62.60	20231120	6630	15.08	20240805	0.96	N	352090	100	13 억		85664	N	N	0	N	00	N
132	20240807	141041	57	100.00	KOSDAQ		화학	N	N	N	N		N	7640	380	2	5.23	427526260	56729	57.50	7210	7710	7210	9430	5090	7260	7536.29	0.64	0	10560	7766	7512	7106	6852	6446	7640	6980	13	2170	100	4500	10	1	13436499	1027	8.16	1.25	12	0.42	936.00	6093.00	20400	20231120	-62.55	6630	20240805	15.23	11600	-34.14	20240108	6630	15.23	20240805	20400	-62.55	20231120	6630	15.23	20240805	0.96	N	352090	100	13 억		85664	N	N	0	N	00	N
133	20240807	131035	57	100.00	KOSDAQ		화학	N	N	N	N		N	7610	350	2	4.82	291589210	38973	39.50	7210	7610	7210	9430	5090	7260	7481.83	0.64	0	5828	7766	7512	7106	6852	6446	7640	6980	13	2170	100	4500	10	1	13436499	1023	8.13	1.25	12	0.29	936.00	6093.00	20400	20231120	-62.70	6630	20240805	14.78	11600	-34.40	20240108	6630	14.78	20240805	20400	-62.70	20231120	6630	14.78	20240805	0.96	N	352090	100	13 억		85664	N	N	0	N	00	N
134	20240807	121038	57	100.00	KOSDAQ		화학	N	N	N	N		N	7470	210	2	2.89	194682350	26143	26.50	7210	7560	7210	9430	5090	7260	7446.83	0.64	0	3827	7766	7512	7106	6852	6446	7640	6980	13	2170	100	4500	10	1	13436499	1004	7.98	1.23	12	0.19	936.00	6093.00	20400	20231120	-63.38	6630	20240805	12.67	11600	-35.60	20240108	6630	12.67	20240805	20400	-63.38	20231120	6630	12.67	20240805	0.96	N	352090	100	13 억		85664	N	N	0	N	00	N
135	20240807	111036	57	100.00	KOSDAQ		화학	N	N	N	N		N	7490	230	2	3.17	158755620	21330	21.62	7210	7560	7210	9430	5090	7260	7442.83	0.64	0	1034	7766	7512	7106	6852	6446	7640	6980	13	2170	100	4500	10	1	13436499	1006	8.00	1.23	12	0.16	936.00	6093.00	20400	20231120	-63.28	6630	20240805	12.97	11600	-35.43	20240108	6630	12.97	20240805	20400	-63.28	20231120	6630	12.97	20240805	0.96	N	352090	100	13 억		85664	N	N	0	N	00	N
136	20240807	101029	57	100.00	KOSDAQ		화학	N	N	N	N		N	7430	170	2	2.34	138299000	18593	18.85	7210	7560	7210	9430	5090	7260	7438.23	0.64	0	-198	7766	7512	7106	6852	6446	7640	6980	13	2170	100	4500	10	1	13436499	998	7.94	1.22	12	0.14	936.00	6093.00	20400	20231120	-63.58	6630	20240805	12.07	11600	-35.95	20240108	6630	12.07	20240805	20400	-63.58	20231120	6630	12.07	20240805	0.96	N	352090	100	13 억		85664	N	N	0	N	00	N
137	20240807	091102	57	100.00	KOSDAQ		화학	N	N	N	N		N	7270	10	2	0.14	14973910	2061	2.09	7210	7340	7210	9430	5090	7260	7265.36	0.64	0	-149	7766	7512	7106	6852	6446	7640	6980	13	2170	100	4500	10	1	13436499	977	7.77	1.19	12	0.02	936.00	6093.00	20400	20231120	-64.36	6630	20240805	9.65	11600	-37.33	20240108	6630	9.65	20240805	20400	-64.36	20231120	6630	9.65	20240805	0.96	N	352090	100	13 억		85664	N	N	0	N	00	N
138	20240806	161017	57	100.00	KOSDAQ		화학	N	N	N	N		N	7260	580	2	8.68	703647880	98559	61.10	6700	7360	6700	8680	4680	6680	7144.06	0.42	0	29448	7886	7282	6956	6352	6026	7120	6190	13	2000	100	4140	10	1	13436499	975	7.76	1.19	12	0.73	936.00	6093.00	20400	20231120	-64.41	6630	20240805	9.50	11600	-37.41	20240108	6630	9.50	20240805	20400	-64.41	20231120	6630	9.50	20240805	1.01	N	352090	100	13 억		56391	N	N	0	N	00	N
139	20240806	151032	57	100.00	KOSDAQ		화학	N	N	N	N		N	7360	680	2	10.18	683818380	95834	59.41	6700	7360	6700	8680	4680	6680	7140.25	0.42	0	28308	7886	7282	6956	6352	6026	7120	6190	13	2000	100	4140	10	1	13436499	989	7.86	1.21	12	0.71	936.00	6093.00	20400	20231120	-63.92	6630	20240805	11.01	11600	-36.55	20240108	6630	11.01	20240805	20400	-63.92	20231120	6630	11.01	20240805	1.01	N	352090	100	13 억		56391	N	N	0	N	00	N
140	20240806	141026	57	100.00	KOSDAQ		화학	N	N	N	N		N	7250	570	2	8.53	514424210	72592	45.00	6700	7320	6700	8680	4680	6680	7092.19	0.42	0	21219	7886	7282	6956	6352	6026	7120	6190	13	2000	100	4140	10	1	13436499	974	7.75	1.19	12	0.54	936.00	6093.00	20400	20231120	-64.46	6630	20240805	9.35	11600	-37.50	20240108	6630	9.35	20240805	20400	-64.46	20231120	6630	9.35	20240805	1.01	N	352090	100	13 억		56391	N	N	0	N	00	N
141	20240806	131031	57	100.00	KOSDAQ		화학	N	N	N	N		N	7210	530	2	7.93	440731860	62402	38.68	6700	7320	6700	8680	4680	6680	7069.02	0.42	0	12480	7886	7282	6956	6352	6026	7120	6190	13	2000	100	4140	10	1	13436499	969	7.70	1.18	12	0.46	936.00	6093.00	20400	20231120	-64.66	6630	20240805	8.75	11600	-37.84	20240108	6630	8.75	20240805	20400	-64.66	20231120	6630	8.75	20240805	1.01	N	352090	100	13 억		56391	N	N	0	N	00	N
142	20240806	121033	57	100.00	KOSDAQ		화학	N	N	N	N		N	7140	460	2	6.89	425972870	60343	37.41	6700	7320	6700	8680	4680	6680	7065.58	0.42	0	11716	7886	7282	6956	6352	6026	7120	6190	13	2000	100	4140	10	1	13436499	959	7.63	1.17	12	0.45	936.00	6093.00	20400	20231120	-65.00	6630	20240805	7.69	11600	-38.45	20240108	6630	7.69	20240805	20400	-65.00	20231120	6630	7.69	20240805	1.01	N	352090	100	13 억		56391	N	N	0	N	00	N
143	20240806	111019	57	100.00	KOSDAQ		화학	N	N	N	N		N	7050	370	2	5.54	408717040	57897	35.89	6700	7320	6700	8680	4680	6680	7066.05	0.42	0	10030	7886	7282	6956	6352	6026	7120	6190	13	2000	100	4140	10	1	13436499	947	7.53	1.16	12	0.43	936.00	6093.00	20400	20231120	-65.44	6630	20240805	6.33	11600	-39.22	20240108	6630	6.33	20240805	20400	-65.44	20231120	6630	6.33	20240805	1.01	N	352090	100	13 억		56391	N	N	0	N	00	N
144	20240806	101021	57	100.00	KOSDAQ		화학	N	N	N	N		N	7200	520	2	7.78	350465000	49648	30.78	6700	7320	6700	8680	4680	6680	7066.79	0.42	0	10662	7886	7282	6956	6352	6026	7120	6190	13	2000	100	4140	10	1	13436499	967	7.69	1.18	12	0.37	936.00	6093.00	20400	20231120	-64.71	6630	20240805	8.60	11600	-37.93	20240108	6630	8.60	20240805	20400	-64.71	20231120	6630	8.60	20240805	1.01	N	352090	100	13 억		56391	N	N	0	N	00	N
145	20240806	091027	57	100.00	KOSDAQ		화학	N	N	N	N		N	6880	200	2	2.99	106094040	15494	9.61	6700	7010	6700	8680	4680	6680	6858.98	0.42	0	771	7886	7282	6956	6352	6026	7120	6190	13	2000	100	4140	10	1	13436499	924	7.35	1.13	12	0.12	936.00	6093.00	20400	20231120	-66.27	6630	20240805	3.77	11600	-40.69	20240108	6630	3.77	20240805	20400	-66.27	20231120	6630	3.77	20240805	1.01	N	352090	100	13 억		56391	N	N	0	N	00	N
146	20240805	161004	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	6680	-930	5	-12.22	1122712970	159738	205.31	7560	7560	6630	9890	5330	7610	7029.32	0.37	0	5012	8063	7836	7673	7446	7283	7755	7365	13	2280	100	4710	10	1	13436499	898	7.14	1.10	12	1.19	936.00	6093.00	20400	20231120	-67.25	6630	20240805	0.75	11600	-42.41	20240108	6630	0.75	20240805	20400	-67.25	20231120	6630	0.75	20240805	1.04	N	352090	100	13 억		49904	N	N	0	N	00	N
147	20240805	151022	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	6860	-750	5	-9.86	1005366610	142193	182.76	7560	7560	6630	9890	5330	7610	7070.44	0.37	0	-5286	8063	7836	7673	7446	7283	7755	7365	13	2280	100	4710	10	1	13436499	922	7.33	1.13	12	1.06	936.00	6093.00	20400	20231120	-66.37	6630	20240805	3.47	11600	-40.86	20240108	6630	3.47	20240805	20400	-66.37	20231120	6630	3.47	20240805	1.04	N	352090	100	13 억		49904	N	N	0	N	00	N
148	20240805	141022	58	100.00	KOSDAQ		화학	N	N	N	N		N	7100	-510	5	-6.70	542206980	74126	95.27	7560	7560	7100	9890	5330	7610	7314.67	0.37	0	-14859	8063	7836	7673	7446	7283	7755	7365	13	2280	100	4710	10	1	13436499	954	7.59	1.17	12	0.55	936.00	6093.00	20400	20231120	-65.20	6870	20240723	3.35	11600	-38.79	20240108	6870	3.35	20240723	20400	-65.20	20231120	6870	3.35	20240723	1.04	N	352090	100	13 억		49904	N	N	0	N	00	N
149	20240805	131022	57	100.00	KOSDAQ		화학	N	N	N	N		N	7190	-420	5	-5.52	491051220	66973	86.08	7560	7560	7160	9890	5330	7610	7332.08	0.37	0	-14470	8063	7836	7673	7446	7283	7755	7365	13	2280	100	4710	10	1	13436499	966	7.68	1.18	12	0.50	936.00	6093.00	20400	20231120	-64.75	6870	20240723	4.66	11600	-38.02	20240108	6870	4.66	20240723	20400	-64.75	20231120	6870	4.66	20240723	1.04	N	352090	100	13 억		49904	N	N	0	N	00	N
150	20240805	121016	57	100.00	KOSDAQ		화학	N	N	N	N		N	7270	-340	5	-4.47	382097470	51875	66.67	7560	7560	7250	9890	5330	7610	7365.73	0.37	0	-11091	8063	7836	7673	7446	7283	7755	7365	13	2280	100	4710	10	1	13436499	977	7.77	1.19	12	0.39	936.00	6093.00	20400	20231120	-64.36	6870	20240723	5.82	11600	-37.33	20240108	6870	5.82	20240723	20400	-64.36	20231120	6870	5.82	20240723	1.04	N	352090	100	13 억		49904	N	N	0	N	00	N
151	20240805	111015	57	100.00	KOSDAQ		화학	N	N	N	N		N	7270	-340	5	-4.47	348247990	47221	60.69	7560	7560	7270	9890	5330	7610	7374.85	0.37	0	-9589	8063	7836	7673	7446	7283	7755	7365	13	2280	100	4710	10	1	13436499	977	7.77	1.19	12	0.35	936.00	6093.00	20400	20231120	-64.36	6870	20240723	5.82	11600	-37.33	20240108	6870	5.82	20240723	20400	-64.36	20231120	6870	5.82	20240723	1.04	N	352090	100	13 억		49904	N	N	0	N	00	N
152	20240805	101012	57	100.00	KOSDAQ		화학	N	N	N	N		N	7360	-250	5	-3.29	203989830	27513	35.36	7560	7560	7310	9890	5330	7610	7414.31	0.37	0	-1334	8063	7836	7673	7446	7283	7755	7365	13	2280	100	4710	10	1	13436499	989	7.86	1.21	12	0.20	936.00	6093.00	20400	20231120	-63.92	6870	20240723	7.13	11600	-36.55	20240108	6870	7.13	20240723	20400	-63.92	20231120	6870	7.13	20240723	1.04	N	352090	100	13 억		49904	N	N	0	N	00	N
153	20240805	091005	57	100.00	KOSDAQ		화학	N	N	N	N		N	7370	-240	5	-3.15	82554320	11092	14.26	7560	7560	7310	9890	5330	7610	7442.69	0.37	0	-2810	8063	7836	7673	7446	7283	7755	7365	13	2280	100	4710	10	1	13436499	990	7.87	1.21	12	0.08	936.00	6093.00	20400	20231120	-63.87	6870	20240723	7.28	11600	-36.47	20240108	6870	7.28	20240723	20400	-63.87	20231120	6870	7.28	20240723	1.04	N	352090	100	13 억		49904	N	N	0	N	00	N
154	20240802	160957	57	100.00	KOSDAQ		화학	N	N	N	N		N	7610	-10	5	-0.13	592415660	77702	103.15	7620	7900	7510	9900	5340	7620	7624.22	0.42	0	-6748	8180	7900	7650	7370	7120	8040	7510	13	2280	100	4720	10	1	13436499	1023	8.13	1.25	12	0.58	936.00	6093.00	20400	20231120	-62.70	6870	20240723	10.77	11600	-34.40	20240108	6870	10.77	20240723	20400	-62.70	20231120	6870	10.77	20240723	1.10	N	352090	100	13 억		56209	N	N	0	N	00	N
155	20240802	150958	57	100.00	KOSDAQ		화학	N	N	N	N		N	7580	-40	5	-0.52	577516150	75737	100.54	7620	7900	7510	9900	5340	7620	7625.28	0.42	0	-6750	8180	7900	7650	7370	7120	8040	7510	13	2280	100	4720	10	1	13436499	1018	8.10	1.24	12	0.56	936.00	6093.00	20400	20231120	-62.84	6870	20240723	10.33	11600	-34.66	20240108	6870	10.33	20240723	20400	-62.84	20231120	6870	10.33	20240723	1.10	N	352090	100	13 억		56209	N	N	0	N	00	N
156	20240802	141000	57	100.00	KOSDAQ		화학	N	N	N	N		N	7640	20	2	0.26	506727620	66384	88.13	7620	7900	7510	9900	5340	7620	7633.28	0.42	0	-9340	8180	7900	7650	7370	7120	8040	7510	13	2280	100	4720	10	1	13436499	1027	8.16	1.25	12	0.49	936.00	6093.00	20400	20231120	-62.55	6870	20240723	11.21	11600	-34.14	20240108	6870	11.21	20240723	20400	-62.55	20231120	6870	11.21	20240723	1.10	N	352090	100	13 억		56209	N	N	0	N	00	N
157	20240802	130959	57	100.00	KOSDAQ		화학	N	N	N	N		N	7610	-10	5	-0.13	451250220	59114	78.48	7620	7900	7510	9900	5340	7620	7633.56	0.42	0	-10063	8180	7900	7650	7370	7120	8040	7510	13	2280	100	4720	10	1	13436499	1023	8.13	1.25	12	0.44	936.00	6093.00	20400	20231120	-62.70	6870	20240723	10.77	11600	-34.40	20240108	6870	10.77	20240723	20400	-62.70	20231120	6870	10.77	20240723	1.10	N	352090	100	13 억		56209	N	N	0	N	00	N
158	20240802	120958	57	100.00	KOSDAQ		화학	N	N	N	N		N	7570	-50	5	-0.66	402295630	52645	69.89	7620	7900	7520	9900	5340	7620	7641.67	0.42	0	-11702	8180	7900	7650	7370	7120	8040	7510	13	2280	100	4720	10	1	13436499	1017	8.09	1.24	12	0.39	936.00	6093.00	20400	20231120	-62.89	6870	20240723	10.19	11600	-34.74	20240108	6870	10.19	20240723	20400	-62.89	20231120	6870	10.19	20240723	1.10	N	352090	100	13 억		56209	N	N	0	N	00	N
159	20240802	110958	57	100.00	KOSDAQ		화학	N	N	N	N		N	7580	-40	5	-0.52	356068240	46508	61.74	7620	7900	7540	9900	5340	7620	7656.07	0.42	0	-11449	8180	7900	7650	7370	7120	8040	7510	13	2280	100	4720	10	1	13436499	1018	8.10	1.24	12	0.35	936.00	6093.00	20400	20231120	-62.84	6870	20240723	10.33	11600	-34.66	20240108	6870	10.33	20240723	20400	-62.84	20231120	6870	10.33	20240723	1.10	N	352090	100	13 억		56209	N	N	0	N	00	N
160	20240802	100955	57	100.00	KOSDAQ		화학	N	N	N	N		N	7630	10	2	0.13	325892800	42529	56.46	7620	7900	7580	9900	5340	7620	7662.85	0.42	0	-10386	8180	7900	7650	7370	7120	8040	7510	13	2280	100	4720	10	1	13436499	1025	8.15	1.25	12	0.32	936.00	6093.00	20400	20231120	-62.60	6870	20240723	11.06	11600	-34.22	20240108	6870	11.06	20240723	20400	-62.60	20231120	6870	11.06	20240723	1.10	N	352090	100	13 억		56209	N	N	0	N	00	N
161	20240802	091000	57	100.00	KOSDAQ		화학	N	N	N	N		N	7680	60	2	0.79	119831840	15618	20.73	7620	7900	7600	9900	5340	7620	7672.71	0.42	0	-4463	8180	7900	7650	7370	7120	8040	7510	13	2280	100	4720	10	1	13436499	1032	8.21	1.26	12	0.12	936.00	6093.00	20400	20231120	-62.35	6870	20240723	11.79	11600	-33.79	20240108	6870	11.79	20240723	20400	-62.35	20231120	6870	11.79	20240723	1.10	N	352090	100	13 억		56209	N	N	0	N	00	N
162	20240801	160955	57	100.00	KOSDAQ		화학	N	N	N	N		N	7620	230	2	3.11	572345560	74625	145.26	7400	7930	7400	9600	5180	7390	7669.62	0.24	0	24358	7663	7526	7433	7296	7203	7595	7365	13	2210	100	4580	10	1	13436499	1024	8.14	1.25	12	0.56	936.00	6093.00	20400	20231120	-62.65	6870	20240723	10.92	11600	-34.31	20240108	6870	10.92	20240723	20400	-62.65	20231120	6870	10.92	20240723	0.91	N	352090	100	13 억		31861	N	N	0	N	00	N
163	20240801	151018	57	100.00	KOSDAQ		화학	N	N	N	N		N	7630	240	2	3.25	559142970	72893	141.89	7400	7930	7400	9600	5180	7390	7670.74	0.24	0	23802	7663	7526	7433	7296	7203	7595	7365	13	2210	100	4580	10	1	13436499	1025	8.15	1.25	12	0.54	936.00	6093.00	20400	20231120	-62.60	6870	20240723	11.06	11600	-34.22	20240108	6870	11.06	20240723	20400	-62.60	20231120	6870	11.06	20240723	0.91	N	352090	100	13 억		31861	N	N	0	N	00	N
164	20240801	141006	57	100.00	KOSDAQ		화학	N	N	N	N		N	7680	290	2	3.92	511590160	66665	129.77	7400	7930	7400	9600	5180	7390	7674.04	0.24	0	21811	7663	7526	7433	7296	7203	7595	7365	13	2210	100	4580	10	1	13436499	1032	8.21	1.26	12	0.50	936.00	6093.00	20400	20231120	-62.35	6870	20240723	11.79	11600	-33.79	20240108	6870	11.79	20240723	20400	-62.35	20231120	6870	11.79	20240723	0.91	N	352090	100	13 억		31861	N	N	0	N	00	N
165	20240801	130958	57	100.00	KOSDAQ		화학	N	N	N	N		N	7650	260	2	3.52	497950810	64881	126.29	7400	7930	7400	9600	5180	7390	7674.83	0.24	0	21212	7663	7526	7433	7296	7203	7595	7365	13	2210	100	4580	10	1	13436499	1028	8.17	1.26	12	0.48	936.00	6093.00	20400	20231120	-62.50	6870	20240723	11.35	11600	-34.05	20240108	6870	11.35	20240723	20400	-62.50	20231120	6870	11.35	20240723	0.91	N	352090	100	13 억		31861	N	N	0	N	00	N
166	20240801	121003	57	100.00	KOSDAQ		화학	N	N	N	N		N	7690	300	2	4.06	473637510	61709	120.12	7400	7930	7400	9600	5180	7390	7675.34	0.24	0	20541	7663	7526	7433	7296	7203	7595	7365	13	2210	100	4580	10	1	13436499	1033	8.22	1.26	12	0.46	936.00	6093.00	20400	20231120	-62.30	6870	20240723	11.94	11600	-33.71	20240108	6870	11.94	20240723	20400	-62.30	20231120	6870	11.94	20240723	0.91	N	352090	100	13 억		31861	N	N	0	N	00	N
167	20240801	111004	57	100.00	KOSDAQ		화학	N	N	N	N		N	7700	310	2	4.19	450213050	58661	114.19	7400	7930	7400	9600	5180	7390	7674.83	0.24	0	19456	7663	7526	7433	7296	7203	7595	7365	13	2210	100	4580	10	1	13436499	1035	8.23	1.26	12	0.44	936.00	6093.00	20400	20231120	-62.25	6870	20240723	12.08	11600	-33.62	20240108	6870	12.08	20240723	20400	-62.25	20231120	6870	12.08	20240723	0.91	N	352090	100	13 억		31861	N	N	0	N	00	N
168	20240801	100957	57	100.00	KOSDAQ		화학	N	N	N	N		N	7700	310	2	4.19	393173260	51228	99.72	7400	7930	7400	9600	5180	7390	7674.97	0.24	0	19956	7663	7526	7433	7296	7203	7595	7365	13	2210	100	4580	10	1	13436499	1035	8.23	1.26	12	0.38	936.00	6093.00	20400	20231120	-62.25	6870	20240723	12.08	11600	-33.62	20240108	6870	12.08	20240723	20400	-62.25	20231120	6870	12.08	20240723	0.91	N	352090	100	13 억		31861	N	N	0	N	00	N
169	20240801	090948	57	100.00	KOSDAQ		화학	N	N	N	N		N	7630	240	2	3.25	108555610	14290	27.82	7400	7930	7400	9600	5180	7390	7596.61	0.24	0	5068	7663	7526	7433	7296	7203	7595	7365	13	2210	100	4580	10	1	13436499	1025	8.15	1.25	12	0.11	936.00	6093.00	20400	20231120	-62.60	6870	20240723	11.06	11600	-34.22	20240108	6870	11.06	20240723	20400	-62.60	20231120	6870	11.06	20240723	0.91	N	352090	100	13 억		31861	N	N	0	N	00	N