KissMeData/027580/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	160357	57	100.00	KOSDAQ		화학	N	N	N	N		N	1355	20	2	1.50	276720090	205865	147.66	1330	1365	1330	1735	935	1335	1344.15	1.46	0	87990	1357	1346	1338	1327	1319	1342	1323	296	400	500	960	1	1	59181279	802	193.57	1.18	12	0.35	7.00	1148.00	2595	20240131	-47.78	1181	20240806	14.73	2595	-47.78	20240131	1181	14.73	20240806	2595	-47.78	20240131	1181	14.73	20240806	5.51	N	027580	500	295 억		865378	N	N	0	N	00	N
3	20240830	150400	57	100.00	KOSDAQ		화학	N	N	N	N		N	1348	13	2	0.97	262245229	195148	139.98	1330	1365	1330	1735	935	1335	1343.83	1.46	0	82973	1357	1346	1338	1327	1319	1342	1323	296	400	500	960	1	1	59181279	798	192.57	1.17	12	0.33	7.00	1148.00	2595	20240131	-48.05	1181	20240806	14.14	2595	-48.05	20240131	1181	14.14	20240806	2595	-48.05	20240131	1181	14.14	20240806	5.51	N	027580	500	295 억		865378	N	N	0	N	00	N
4	20240830	140400	57	100.00	KOSDAQ		화학	N	N	N	N		N	1340	5	2	0.37	218560449	162591	116.62	1330	1365	1330	1735	935	1335	1344.23	1.46	0	59118	1357	1346	1338	1327	1319	1342	1323	296	400	500	960	1	1	59181279	793	191.43	1.17	12	0.27	7.00	1148.00	2595	20240131	-48.36	1181	20240806	13.46	2595	-48.36	20240131	1181	13.46	20240806	2595	-48.36	20240131	1181	13.46	20240806	5.51	N	027580	500	295 억		865378	N	N	0	N	00	N
5	20240830	130357	57	100.00	KOSDAQ		화학	N	N	N	N		N	1337	2	2	0.15	200096437	148771	106.71	1330	1365	1330	1735	935	1335	1345.00	1.46	0	59770	1357	1346	1338	1327	1319	1342	1323	296	400	500	960	1	1	59181279	791	191.00	1.16	12	0.25	7.00	1148.00	2595	20240131	-48.48	1181	20240806	13.21	2595	-48.48	20240131	1181	13.21	20240806	2595	-48.48	20240131	1181	13.21	20240806	5.51	N	027580	500	295 억		865378	N	N	0	N	00	N
6	20240830	120400	57	100.00	KOSDAQ		화학	N	N	N	N		N	1345	10	2	0.75	186978829	138983	99.69	1330	1365	1330	1735	935	1335	1345.34	1.46	0	60177	1357	1346	1338	1327	1319	1342	1323	296	400	500	960	1	1	59181279	796	192.14	1.17	12	0.23	7.00	1148.00	2595	20240131	-48.17	1181	20240806	13.89	2595	-48.17	20240131	1181	13.89	20240806	2595	-48.17	20240131	1181	13.89	20240806	5.51	N	027580	500	295 억		865378	N	N	0	N	00	N
7	20240830	110400	57	100.00	KOSDAQ		화학	N	N	N	N		N	1356	21	2	1.57	162695924	120910	86.73	1330	1365	1330	1735	935	1335	1345.60	1.46	0	59237	1357	1346	1338	1327	1319	1342	1323	296	400	500	960	1	1	59181279	802	193.71	1.18	12	0.20	7.00	1148.00	2595	20240131	-47.75	1181	20240806	14.82	2595	-47.75	20240131	1181	14.82	20240806	2595	-47.75	20240131	1181	14.82	20240806	5.51	N	027580	500	295 억		865378	N	N	0	N	00	N
8	20240830	100402	57	100.00	KOSDAQ		화학	N	N	N	N		N	1358	23	2	1.72	119185236	88852	63.73	1330	1365	1330	1735	935	1335	1341.39	1.46	0	45157	1357	1346	1338	1327	1319	1342	1323	296	400	500	960	1	1	59181279	804	194.00	1.18	12	0.15	7.00	1148.00	2595	20240131	-47.67	1181	20240806	14.99	2595	-47.67	20240131	1181	14.99	20240806	2595	-47.67	20240131	1181	14.99	20240806	5.51	N	027580	500	295 억		865378	N	N	0	N	00	N
9	20240830	090401	57	100.00	KOSDAQ		화학	N	N	N	N		N	1342	7	2	0.52	71591339	53691	38.51	1330	1353	1330	1735	935	1335	1333.40	1.46	0	26939	1357	1346	1338	1327	1319	1342	1323	296	400	500	960	1	1	59181279	794	191.71	1.17	12	0.09	7.00	1148.00	2595	20240131	-48.29	1181	20240806	13.63	2595	-48.29	20240131	1181	13.63	20240806	2595	-48.29	20240131	1181	13.63	20240806	5.51	N	027580	500	295 억		865378	N	N	0	N	00	N
10	20240829	160401	57	100.00	KOSDAQ		화학	N	N	N	N		N	1335	-15	5	-1.11	180765976	135249	45.16	1336	1349	1330	1755	945	1350	1336.56	1.50	0	-21232	1422	1386	1365	1329	1308	1375	1318	296	405	500	970	1	1	59181279	790	190.71	1.16	12	0.23	7.00	1148.00	2595	20240131	-48.55	1181	20240806	13.04	2595	-48.55	20240131	1181	13.04	20240806	2595	-48.55	20240131	1181	13.04	20240806	5.48	N	027580	500	295 억		886610	N	N	0	N	00	N
11	20240829	150404	57	100.00	KOSDAQ		화학	N	N	N	N		N	1343	-7	5	-0.52	172481265	129061	43.10	1336	1349	1330	1755	945	1350	1336.43	1.50	0	-19779	1422	1386	1365	1329	1308	1375	1318	296	405	500	970	1	1	59181279	795	191.86	1.17	12	0.22	7.00	1148.00	2595	20240131	-48.25	1181	20240806	13.72	2595	-48.25	20240131	1181	13.72	20240806	2595	-48.25	20240131	1181	13.72	20240806	5.48	N	027580	500	295 억		886610	N	N	0	N	00	N
12	20240829	140406	57	100.00	KOSDAQ		화학	N	N	N	N		N	1338	-12	5	-0.89	161696420	121002	40.41	1336	1349	1330	1755	945	1350	1336.31	1.50	0	-17959	1422	1386	1365	1329	1308	1375	1318	296	405	500	970	1	1	59181279	792	191.14	1.17	12	0.20	7.00	1148.00	2595	20240131	-48.44	1181	20240806	13.29	2595	-48.44	20240131	1181	13.29	20240806	2595	-48.44	20240131	1181	13.29	20240806	5.48	N	027580	500	295 억		886610	N	N	0	N	00	N
13	20240829	130406	57	100.00	KOSDAQ		화학	N	N	N	N		N	1332	-18	5	-1.33	123042921	92067	30.74	1336	1349	1331	1755	945	1350	1336.45	1.50	0	-16838	1422	1386	1365	1329	1308	1375	1318	296	405	500	970	1	1	59181279	788	190.29	1.16	12	0.16	7.00	1148.00	2595	20240131	-48.67	1181	20240806	12.79	2595	-48.67	20240131	1181	12.79	20240806	2595	-48.67	20240131	1181	12.79	20240806	5.48	N	027580	500	295 억		886610	N	N	0	N	00	N
14	20240829	120402	57	100.00	KOSDAQ		화학	N	N	N	N		N	1339	-11	5	-0.81	96123313	71879	24.00	1336	1349	1333	1755	945	1350	1337.29	1.50	0	-2525	1422	1386	1365	1329	1308	1375	1318	296	405	500	970	1	1	59181279	792	191.29	1.17	12	0.12	7.00	1148.00	2595	20240131	-48.40	1181	20240806	13.38	2595	-48.40	20240131	1181	13.38	20240806	2595	-48.40	20240131	1181	13.38	20240806	5.48	N	027580	500	295 억		886610	N	N	0	N	00	N
15	20240829	110407	57	100.00	KOSDAQ		화학	N	N	N	N		N	1335	-15	5	-1.11	82725703	61849	20.65	1336	1349	1333	1755	945	1350	1337.54	1.50	0	1662	1422	1386	1365	1329	1308	1375	1318	296	405	500	970	1	1	59181279	790	190.71	1.16	12	0.10	7.00	1148.00	2595	20240131	-48.55	1181	20240806	13.04	2595	-48.55	20240131	1181	13.04	20240806	2595	-48.55	20240131	1181	13.04	20240806	5.48	N	027580	500	295 억		886610	N	N	0	N	00	N
16	20240829	100403	57	100.00	KOSDAQ		화학	N	N	N	N		N	1344	-6	5	-0.44	72734369	54386	18.16	1336	1349	1333	1755	945	1350	1337.37	1.50	0	4467	1422	1386	1365	1329	1308	1375	1318	296	405	500	970	1	1	59181279	795	192.00	1.17	12	0.09	7.00	1148.00	2595	20240131	-48.21	1181	20240806	13.80	2595	-48.21	20240131	1181	13.80	20240806	2595	-48.21	20240131	1181	13.80	20240806	5.48	N	027580	500	295 억		886610	N	N	0	N	00	N
17	20240829	090405	57	100.00	KOSDAQ		화학	N	N	N	N		N	1342	-8	5	-0.59	10517415	7870	2.63	1336	1349	1336	1755	945	1350	1336.39	1.50	0	2741	1422	1386	1365	1329	1308	1375	1318	296	405	500	970	1	1	59181279	794	191.71	1.17	12	0.01	7.00	1148.00	2595	20240131	-48.29	1181	20240806	13.63	2595	-48.29	20240131	1181	13.63	20240806	2595	-48.29	20240131	1181	13.63	20240806	5.48	N	027580	500	295 억		886610	N	N	0	N	00	N
18	20240828	160353	57	100.00	KOSDAQ		화학	N	N	N	N		N	1350	-44	5	-3.16	401387012	293011	148.76	1393	1401	1344	1812	976	1394	1369.90	1.60	0	-55398	1420	1407	1395	1382	1370	1413	1388	296	418	500	1000	1	1	59181279	799	192.86	1.18	12	0.50	7.00	1148.00	2595	20240131	-47.98	1181	20240806	14.31	2595	-47.98	20240131	1181	14.31	20240806	2595	-47.98	20240131	1181	14.31	20240806	5.51	N	027580	500	295 억		947008	N	N	0	N	00	N
19	20240828	150355	57	100.00	KOSDAQ		화학	N	N	N	N		N	1353	-41	5	-2.94	390835589	285205	144.79	1393	1401	1344	1812	976	1394	1370.37	1.60	0	-55378	1420	1407	1395	1382	1370	1413	1388	296	418	500	1000	1	1	59181279	801	193.29	1.18	12	0.48	7.00	1148.00	2595	20240131	-47.86	1181	20240806	14.56	2595	-47.86	20240131	1181	14.56	20240806	2595	-47.86	20240131	1181	14.56	20240806	5.51	N	027580	500	295 억		947008	N	N	0	N	00	N
20	20240828	140357	57	100.00	KOSDAQ		화학	N	N	N	N		N	1357	-37	5	-2.65	356227677	259639	131.81	1393	1401	1344	1812	976	1394	1372.01	1.60	0	-45514	1420	1407	1395	1382	1370	1413	1388	296	418	500	1000	1	1	59181279	803	193.86	1.18	12	0.44	7.00	1148.00	2595	20240131	-47.71	1181	20240806	14.90	2595	-47.71	20240131	1181	14.90	20240806	2595	-47.71	20240131	1181	14.90	20240806	5.51	N	027580	500	295 억		947008	N	N	0	N	00	N
21	20240828	130356	57	100.00	KOSDAQ		화학	N	N	N	N		N	1358	-36	5	-2.58	299841930	217923	110.64	1393	1401	1350	1812	976	1394	1375.91	1.60	0	-58622	1420	1407	1395	1382	1370	1413	1388	296	418	500	1000	1	1	59181279	804	194.00	1.18	12	0.37	7.00	1148.00	2595	20240131	-47.67	1181	20240806	14.99	2595	-47.67	20240131	1181	14.99	20240806	2595	-47.67	20240131	1181	14.99	20240806	5.51	N	027580	500	295 억		947008	N	N	0	N	00	N
22	20240828	120355	57	100.00	KOSDAQ		화학	N	N	N	N		N	1362	-32	5	-2.30	199429384	144038	73.13	1393	1401	1361	1812	976	1394	1384.56	1.60	0	-49615	1420	1407	1395	1382	1370	1413	1388	296	418	500	1000	1	1	59181279	806	194.57	1.19	12	0.24	7.00	1148.00	2595	20240131	-47.51	1181	20240806	15.33	2595	-47.51	20240131	1181	15.33	20240806	2595	-47.51	20240131	1181	15.33	20240806	5.51	N	027580	500	295 억		947008	N	N	0	N	00	N
23	20240828	110356	57	100.00	KOSDAQ		화학	N	N	N	N		N	1385	-9	5	-0.65	102535063	73761	37.45	1393	1401	1384	1812	976	1394	1390.10	1.60	0	-5801	1420	1407	1395	1382	1370	1413	1388	296	418	500	1000	1	1	59181279	820	197.86	1.21	12	0.12	7.00	1148.00	2595	20240131	-46.63	1181	20240806	17.27	2595	-46.63	20240131	1181	17.27	20240806	2595	-46.63	20240131	1181	17.27	20240806	5.51	N	027580	500	295 억		947008	N	N	0	N	00	N
24	20240828	100411	57	100.00	KOSDAQ		화학	N	N	N	N		N	1400	6	2	0.43	56607371	40685	20.66	1393	1401	1384	1812	976	1394	1391.36	1.60	0	4804	1420	1407	1395	1382	1370	1413	1388	296	418	500	1000	1	1	59181279	829	200.00	1.22	12	0.07	7.00	1148.00	2595	20240131	-46.05	1181	20240806	18.54	2595	-46.05	20240131	1181	18.54	20240806	2595	-46.05	20240131	1181	18.54	20240806	5.51	N	027580	500	295 억		947008	N	N	0	N	00	N
25	20240828	090401	57	100.00	KOSDAQ		화학	N	N	N	N		N	1396	2	2	0.14	18279105	13129	6.67	1393	1396	1385	1812	976	1394	1392.27	1.60	0	1734	1420	1407	1395	1382	1370	1413	1388	296	418	500	1000	1	1	59181279	826	199.43	1.22	12	0.02	7.00	1148.00	2595	20240131	-46.20	1181	20240806	18.20	2595	-46.20	20240131	1181	18.20	20240806	2595	-46.20	20240131	1181	18.20	20240806	5.51	N	027580	500	295 억		947008	N	N	0	N	00	N
26	20240827	160354	57	100.00	KOSDAQ		화학	N	N	N	N		N	1394	-9	5	-0.64	267858908	192590	81.78	1384	1408	1383	1823	983	1403	1390.81	1.54	0	30846	1463	1433	1399	1369	1335	1448	1384	296	420	500	1010	1	1	59181279	825	199.14	1.21	12	0.33	7.00	1148.00	2595	20240131	-46.28	1181	20240806	18.04	2595	-46.28	20240131	1181	18.04	20240806	2595	-46.28	20240131	1181	18.04	20240806	5.46	N	027580	500	295 억		910813	N	N	0	N	00	N
27	20240827	150355	57	100.00	KOSDAQ		화학	N	N	N	N		N	1393	-10	5	-0.71	252885429	181842	77.22	1384	1408	1383	1823	983	1403	1390.69	1.54	0	26556	1463	1433	1399	1369	1335	1448	1384	296	420	500	1010	1	1	59181279	824	199.00	1.21	12	0.31	7.00	1148.00	2595	20240131	-46.32	1181	20240806	17.95	2595	-46.32	20240131	1181	17.95	20240806	2595	-46.32	20240131	1181	17.95	20240806	5.46	N	027580	500	295 억		910813	N	N	0	N	00	N
28	20240827	140355	57	100.00	KOSDAQ		화학	N	N	N	N		N	1393	-10	5	-0.71	144940225	104068	44.19	1384	1408	1383	1823	983	1403	1392.75	1.54	0	-1422	1463	1433	1399	1369	1335	1448	1384	296	420	500	1010	1	1	59181279	824	199.00	1.21	12	0.18	7.00	1148.00	2595	20240131	-46.32	1181	20240806	17.95	2595	-46.32	20240131	1181	17.95	20240806	2595	-46.32	20240131	1181	17.95	20240806	5.46	N	027580	500	295 억		910813	N	N	0	N	00	N
29	20240827	130356	57	100.00	KOSDAQ		화학	N	N	N	N		N	1395	-8	5	-0.57	137904873	99008	42.04	1384	1408	1383	1823	983	1403	1392.87	1.54	0	-1981	1463	1433	1399	1369	1335	1448	1384	296	420	500	1010	1	1	59181279	826	199.29	1.22	12	0.17	7.00	1148.00	2595	20240131	-46.24	1181	20240806	18.12	2595	-46.24	20240131	1181	18.12	20240806	2595	-46.24	20240131	1181	18.12	20240806	5.46	N	027580	500	295 억		910813	N	N	0	N	00	N
30	20240827	120358	57	100.00	KOSDAQ		화학	N	N	N	N		N	1394	-9	5	-0.64	127214689	91322	38.78	1384	1408	1383	1823	983	1403	1393.03	1.54	0	-4652	1463	1433	1399	1369	1335	1448	1384	296	420	500	1010	1	1	59181279	825	199.14	1.21	12	0.15	7.00	1148.00	2595	20240131	-46.28	1181	20240806	18.04	2595	-46.28	20240131	1181	18.04	20240806	2595	-46.28	20240131	1181	18.04	20240806	5.46	N	027580	500	295 억		910813	N	N	0	N	00	N
31	20240827	110357	57	100.00	KOSDAQ		화학	N	N	N	N		N	1394	-9	5	-0.64	113200141	81234	34.49	1384	1408	1383	1823	983	1403	1393.51	1.54	0	-4795	1463	1433	1399	1369	1335	1448	1384	296	420	500	1010	1	1	59181279	825	199.14	1.21	12	0.14	7.00	1148.00	2595	20240131	-46.28	1181	20240806	18.04	2595	-46.28	20240131	1181	18.04	20240806	2595	-46.28	20240131	1181	18.04	20240806	5.46	N	027580	500	295 억		910813	N	N	0	N	00	N
32	20240827	100353	57	100.00	KOSDAQ		화학	N	N	N	N		N	1398	-5	5	-0.36	62721424	44878	19.06	1384	1408	1384	1823	983	1403	1397.60	1.54	0	-3770	1463	1433	1399	1369	1335	1448	1384	296	420	500	1010	1	1	59181279	827	199.71	1.22	12	0.08	7.00	1148.00	2595	20240131	-46.13	1181	20240806	18.37	2595	-46.13	20240131	1181	18.37	20240806	2595	-46.13	20240131	1181	18.37	20240806	5.46	N	027580	500	295 억		910813	N	N	0	N	00	N
33	20240827	090353	57	100.00	KOSDAQ		화학	N	N	N	N		N	1398	-5	5	-0.36	11424553	8241	3.50	1384	1399	1384	1823	983	1403	1386.31	1.54	0	-4245	1463	1433	1399	1369	1335	1448	1384	296	420	500	1010	1	1	59181279	827	199.71	1.22	12	0.01	7.00	1148.00	2595	20240131	-46.13	1181	20240806	18.37	2595	-46.13	20240131	1181	18.37	20240806	2595	-46.13	20240131	1181	18.37	20240806	5.46	N	027580	500	295 억		910813	N	N	0	N	00	N
34	20240826	160351	57	100.00	KOSDAQ		화학	N	N	N	N		N	1403	10	2	0.72	328083956	235490	136.74	1393	1429	1365	1810	976	1393	1393.17	1.62	0	-42914	1416	1404	1398	1386	1380	1401	1383	296	417	500	1000	1	1	59181279	830	200.43	1.22	12	0.40	7.00	1148.00	2595	20240131	-45.93	1181	20240806	18.80	2595	-45.93	20240131	1181	18.80	20240806	2595	-45.93	20240131	1181	18.80	20240806	5.46	N	027580	500	295 억		957680	N	N	0	N	00	N
35	20240826	150354	57	100.00	KOSDAQ		화학	N	N	N	N		N	1390	-3	5	-0.22	266194343	191524	111.21	1393	1429	1365	1810	976	1393	1389.87	1.62	0	-23301	1416	1404	1398	1386	1380	1401	1383	296	417	500	1000	1	1	59181279	823	198.57	1.21	12	0.32	7.00	1148.00	2595	20240131	-46.44	1181	20240806	17.70	2595	-46.44	20240131	1181	17.70	20240806	2595	-46.44	20240131	1181	17.70	20240806	5.46	N	027580	500	295 억		957680	N	N	0	N	00	N
36	20240826	140355	57	100.00	KOSDAQ		화학	N	N	N	N		N	1395	2	2	0.14	252540295	181690	105.50	1393	1429	1365	1810	976	1393	1389.95	1.62	0	-27113	1416	1404	1398	1386	1380	1401	1383	296	417	500	1000	1	1	59181279	826	199.29	1.22	12	0.31	7.00	1148.00	2595	20240131	-46.24	1181	20240806	18.12	2595	-46.24	20240131	1181	18.12	20240806	2595	-46.24	20240131	1181	18.12	20240806	5.46	N	027580	500	295 억		957680	N	N	0	N	00	N
37	20240826	130357	57	100.00	KOSDAQ		화학	N	N	N	N		N	1387	-6	5	-0.43	224703693	161726	93.91	1393	1429	1365	1810	976	1393	1389.41	1.62	0	-21294	1416	1404	1398	1386	1380	1401	1383	296	417	500	1000	1	1	59181279	821	198.14	1.21	12	0.27	7.00	1148.00	2595	20240131	-46.55	1181	20240806	17.44	2595	-46.55	20240131	1181	17.44	20240806	2595	-46.55	20240131	1181	17.44	20240806	5.46	N	027580	500	295 억		957680	N	N	0	N	00	N
38	20240826	120354	57	100.00	KOSDAQ		화학	N	N	N	N		N	1393	0	3	0.00	199486799	143528	83.34	1393	1429	1365	1810	976	1393	1389.88	1.62	0	-17354	1416	1404	1398	1386	1380	1401	1383	296	417	500	1000	1	1	59181279	824	199.00	1.21	12	0.24	7.00	1148.00	2595	20240131	-46.32	1181	20240806	17.95	2595	-46.32	20240131	1181	17.95	20240806	2595	-46.32	20240131	1181	17.95	20240806	5.46	N	027580	500	295 억		957680	N	N	0	N	00	N
39	20240826	110355	57	100.00	KOSDAQ		화학	N	N	N	N		N	1382	-11	5	-0.79	96846274	70345	40.85	1393	1399	1365	1810	976	1393	1376.73	1.62	0	3573	1416	1404	1398	1386	1380	1401	1383	296	417	500	1000	1	1	59181279	818	197.43	1.20	12	0.12	7.00	1148.00	2595	20240131	-46.74	1181	20240806	17.02	2595	-46.74	20240131	1181	17.02	20240806	2595	-46.74	20240131	1181	17.02	20240806	5.46	N	027580	500	295 억		957680	N	N	0	N	00	N
40	20240826	100355	57	100.00	KOSDAQ		화학	N	N	N	N		N	1382	-11	5	-0.79	78622035	57125	33.17	1393	1399	1365	1810	976	1393	1376.32	1.62	0	4631	1416	1404	1398	1386	1380	1401	1383	296	417	500	1000	1	1	59181279	818	197.43	1.20	12	0.10	7.00	1148.00	2595	20240131	-46.74	1181	20240806	17.02	2595	-46.74	20240131	1181	17.02	20240806	2595	-46.74	20240131	1181	17.02	20240806	5.46	N	027580	500	295 억		957680	N	N	0	N	00	N
41	20240826	090354	57	100.00	KOSDAQ		화학	N	N	N	N		N	1399	6	2	0.43	4573746	3276	1.90	1393	1399	1393	1810	976	1393	1396.14	1.62	0	-2078	1416	1404	1398	1386	1380	1401	1383	296	417	500	1000	1	1	59181279	828	199.86	1.22	12	0.01	7.00	1148.00	2595	20240131	-46.09	1181	20240806	18.46	2595	-46.09	20240131	1181	18.46	20240806	2595	-46.09	20240131	1181	18.46	20240806	5.46	N	027580	500	295 억		957680	N	N	0	N	00	N
42	20240823	160353	57	100.00	KOSDAQ		화학	N	N	N	N		N	1393	-14	5	-1.00	236377158	169151	66.49	1394	1410	1392	1829	985	1407	1397.51	1.61	0	-580	1467	1436	1416	1385	1365	1427	1376	296	422	500	1010	1	1	59181279	824	199.00	1.21	12	0.29	7.00	1148.00	2595	20240131	-46.32	1181	20240806	17.95	2595	-46.32	20240131	1181	17.95	20240806	2595	-46.32	20240131	1181	17.95	20240806	5.32	N	027580	500	295 억		955618	N	N	0	N	00	N
43	20240823	150354	57	100.00	KOSDAQ		화학	N	N	N	N		N	1397	-10	5	-0.71	160826097	114957	45.19	1394	1410	1393	1829	985	1407	1399.01	1.61	0	-14853	1467	1436	1416	1385	1365	1427	1376	296	422	500	1010	1	1	59181279	827	199.57	1.22	12	0.19	7.00	1148.00	2595	20240131	-46.17	1181	20240806	18.29	2595	-46.17	20240131	1181	18.29	20240806	2595	-46.17	20240131	1181	18.29	20240806	5.32	N	027580	500	295 억		955618	N	N	0	N	00	N
44	20240823	140355	57	100.00	KOSDAQ		화학	N	N	N	N		N	1404	-3	5	-0.21	127033724	90829	35.70	1394	1410	1393	1829	985	1407	1398.60	1.61	0	-22741	1467	1436	1416	1385	1365	1427	1376	296	422	500	1010	1	1	59181279	831	200.57	1.22	12	0.15	7.00	1148.00	2595	20240131	-45.90	1181	20240806	18.88	2595	-45.90	20240131	1181	18.88	20240806	2595	-45.90	20240131	1181	18.88	20240806	5.32	N	027580	500	295 억		955618	N	N	0	N	00	N
45	20240823	130353	57	100.00	KOSDAQ		화학	N	N	N	N		N	1398	-9	5	-0.64	117086514	83734	32.91	1394	1410	1393	1829	985	1407	1398.32	1.61	0	-25012	1467	1436	1416	1385	1365	1427	1376	296	422	500	1010	1	1	59181279	827	199.71	1.22	12	0.14	7.00	1148.00	2595	20240131	-46.13	1181	20240806	18.37	2595	-46.13	20240131	1181	18.37	20240806	2595	-46.13	20240131	1181	18.37	20240806	5.32	N	027580	500	295 억		955618	N	N	0	N	00	N
46	20240823	120353	57	100.00	KOSDAQ		화학	N	N	N	N		N	1399	-8	5	-0.57	103778298	74227	29.18	1394	1410	1393	1829	985	1407	1398.12	1.61	0	-21438	1467	1436	1416	1385	1365	1427	1376	296	422	500	1010	1	1	59181279	828	199.86	1.22	12	0.13	7.00	1148.00	2595	20240131	-46.09	1181	20240806	18.46	2595	-46.09	20240131	1181	18.46	20240806	2595	-46.09	20240131	1181	18.46	20240806	5.32	N	027580	500	295 억		955618	N	N	0	N	00	N
47	20240823	110352	57	100.00	KOSDAQ		화학	N	N	N	N		N	1395	-12	5	-0.85	93409676	66802	26.26	1394	1410	1393	1829	985	1407	1398.31	1.61	0	-21276	1467	1436	1416	1385	1365	1427	1376	296	422	500	1010	1	1	59181279	826	199.29	1.22	12	0.11	7.00	1148.00	2595	20240131	-46.24	1181	20240806	18.12	2595	-46.24	20240131	1181	18.12	20240806	2595	-46.24	20240131	1181	18.12	20240806	5.32	N	027580	500	295 억		955618	N	N	0	N	00	N
48	20240823	100352	57	100.00	KOSDAQ		화학	N	N	N	N		N	1403	-4	5	-0.28	46729123	33382	13.12	1394	1410	1393	1829	985	1407	1399.83	1.61	0	3571	1467	1436	1416	1385	1365	1427	1376	296	422	500	1010	1	1	59181279	830	200.43	1.22	12	0.06	7.00	1148.00	2595	20240131	-45.93	1181	20240806	18.80	2595	-45.93	20240131	1181	18.80	20240806	2595	-45.93	20240131	1181	18.80	20240806	5.32	N	027580	500	295 억		955618	N	N	0	N	00	N
49	20240823	090354	57	100.00	KOSDAQ		화학	N	N	N	N		N	1400	-7	5	-0.50	6368748	4566	1.79	1394	1400	1393	1829	985	1407	1394.82	1.61	0	1029	1467	1436	1416	1385	1365	1427	1376	296	422	500	1010	1	1	59181279	829	200.00	1.22	12	0.01	7.00	1148.00	2595	20240131	-46.05	1181	20240806	18.54	2595	-46.05	20240131	1181	18.54	20240806	2595	-46.05	20240131	1181	18.54	20240806	5.32	N	027580	500	295 억		955618	N	N	0	N	00	N
50	20240822	160351	57	100.00	KOSDAQ		화학	N	N	N	N		N	1407	-10	5	-0.71	357083068	252594	23.42	1425	1447	1396	1842	992	1417	1413.67	1.66	0	-33204	1563	1490	1445	1372	1327	1476	1358	296	425	500	1020	1	1	59181279	833	201.00	1.23	12	0.43	7.00	1148.00	2595	20240131	-45.78	1181	20240806	19.14	2595	-45.78	20240131	1181	19.14	20240806	2595	-45.78	20240131	1181	19.14	20240806	5.39	N	027580	500	295 억		982872	N	N	0	N	00	N
51	20240822	150354	57	100.00	KOSDAQ		화학	N	N	N	N		N	1408	-9	5	-0.64	348889029	246770	22.88	1425	1447	1396	1842	992	1417	1413.82	1.66	0	-32710	1563	1490	1445	1372	1327	1476	1358	296	425	500	1020	1	1	59181279	833	201.14	1.23	12	0.42	7.00	1148.00	2595	20240131	-45.74	1181	20240806	19.22	2595	-45.74	20240131	1181	19.22	20240806	2595	-45.74	20240131	1181	19.22	20240806	5.39	N	027580	500	295 억		982872	N	N	0	N	00	N
52	20240822	140355	57	100.00	KOSDAQ		화학	N	N	N	N		N	1404	-13	5	-0.92	322471928	227982	21.14	1425	1447	1396	1842	992	1417	1414.46	1.66	0	-33281	1563	1490	1445	1372	1327	1476	1358	296	425	500	1020	1	1	59181279	831	200.57	1.22	12	0.39	7.00	1148.00	2595	20240131	-45.90	1181	20240806	18.88	2595	-45.90	20240131	1181	18.88	20240806	2595	-45.90	20240131	1181	18.88	20240806	5.39	N	027580	500	295 억		982872	N	N	0	N	00	N
53	20240822	130353	57	100.00	KOSDAQ		화학	N	N	N	N		N	1397	-20	5	-1.41	290049923	204796	18.99	1425	1447	1397	1842	992	1417	1416.29	1.66	0	-34139	1563	1490	1445	1372	1327	1476	1358	296	425	500	1020	1	1	59181279	827	199.57	1.22	12	0.35	7.00	1148.00	2595	20240131	-46.17	1181	20240806	18.29	2595	-46.17	20240131	1181	18.29	20240806	2595	-46.17	20240131	1181	18.29	20240806	5.39	N	027580	500	295 억		982872	N	N	0	N	00	N
54	20240822	120357	57	100.00	KOSDAQ		화학	N	N	N	N		N	1404	-13	5	-0.92	226436299	159351	14.77	1425	1447	1402	1842	992	1417	1420.99	1.66	0	-9115	1563	1490	1445	1372	1327	1476	1358	296	425	500	1020	1	1	59181279	831	200.57	1.22	12	0.27	7.00	1148.00	2595	20240131	-45.90	1181	20240806	18.88	2595	-45.90	20240131	1181	18.88	20240806	2595	-45.90	20240131	1181	18.88	20240806	5.39	N	027580	500	295 억		982872	N	N	0	N	00	N
55	20240822	110352	57	100.00	KOSDAQ		화학	N	N	N	N		N	1410	-7	5	-0.49	199891792	140446	13.02	1425	1447	1404	1842	992	1417	1423.26	1.66	0	4135	1563	1490	1445	1372	1327	1476	1358	296	425	500	1020	1	1	59181279	834	201.43	1.23	12	0.24	7.00	1148.00	2595	20240131	-45.66	1181	20240806	19.39	2595	-45.66	20240131	1181	19.39	20240806	2595	-45.66	20240131	1181	19.39	20240806	5.39	N	027580	500	295 억		982872	N	N	0	N	00	N
56	20240822	100353	57	100.00	KOSDAQ		화학	N	N	N	N		N	1416	-1	5	-0.07	151603908	106189	9.84	1425	1447	1416	1842	992	1417	1427.68	1.66	0	15385	1563	1490	1445	1372	1327	1476	1358	296	425	500	1020	1	1	59181279	838	202.29	1.23	12	0.18	7.00	1148.00	2595	20240131	-45.43	1181	20240806	19.90	2595	-45.43	20240131	1181	19.90	20240806	2595	-45.43	20240131	1181	19.90	20240806	5.39	N	027580	500	295 억		982872	N	N	0	N	00	N
57	20240822	090351	57	100.00	KOSDAQ		화학	N	N	N	N		N	1433	16	2	1.13	14220657	9937	0.92	1425	1437	1425	1842	992	1417	1431.08	1.66	0	1532	1563	1490	1445	1372	1327	1476	1358	296	425	500	1020	1	1	59181279	848	204.71	1.25	12	0.02	7.00	1148.00	2595	20240131	-44.78	1181	20240806	21.34	2595	-44.78	20240131	1181	21.34	20240806	2595	-44.78	20240131	1181	21.34	20240806	5.39	N	027580	500	295 억		982872	N	N	0	N	00	N
58	20240821	160352	57	100.00	KOSDAQ		화학	N	N	N	N		N	1417	0	3	0.00	1556384932	1075706	351.95	1417	1518	1400	1842	992	1417	1446.88	2.00	0	-202057	1446	1431	1407	1392	1368	1439	1400	296	425	500	1020	1	1	59181279	839	202.43	1.23	12	1.82	7.00	1148.00	2595	20240131	-45.39	1181	20240806	19.98	2595	-45.39	20240131	1181	19.98	20240806	2595	-45.39	20240131	1181	19.98	20240806	5.39	N	027580	500	295 억		1185089	N	N	0	N	00	N
59	20240821	150356	57	100.00	KOSDAQ		화학	N	N	N	N		N	1419	2	2	0.14	1492143665	1030342	337.10	1417	1518	1400	1842	992	1417	1448.20	2.00	0	-220573	1446	1431	1407	1392	1368	1439	1400	296	425	500	1020	1	1	59181279	840	202.71	1.24	12	1.74	7.00	1148.00	2595	20240131	-45.32	1181	20240806	20.15	2595	-45.32	20240131	1181	20.15	20240806	2595	-45.32	20240131	1181	20.15	20240806	5.39	N	027580	500	295 억		1185089	N	N	0	N	00	N
60	20240821	140351	57	100.00	KOSDAQ		화학	N	N	N	N		N	1415	-2	5	-0.14	1460763888	1008176	329.85	1417	1518	1400	1842	992	1417	1448.92	2.00	0	-228150	1446	1431	1407	1392	1368	1439	1400	296	425	500	1020	1	1	59181279	837	202.14	1.23	12	1.70	7.00	1148.00	2595	20240131	-45.47	1181	20240806	19.81	2595	-45.47	20240131	1181	19.81	20240806	2595	-45.47	20240131	1181	19.81	20240806	5.39	N	027580	500	295 억		1185089	N	N	0	N	00	N
61	20240821	130353	57	100.00	KOSDAQ		화학	N	N	N	N		N	1425	8	2	0.56	1380711413	951626	311.35	1417	1518	1400	1842	992	1417	1450.90	2.00	0	-235090	1446	1431	1407	1392	1368	1439	1400	296	425	500	1020	1	1	59181279	843	203.57	1.24	12	1.61	7.00	1148.00	2595	20240131	-45.09	1181	20240806	20.66	2595	-45.09	20240131	1181	20.66	20240806	2595	-45.09	20240131	1181	20.66	20240806	5.39	N	027580	500	295 억		1185089	N	N	0	N	00	N
62	20240821	120356	57	100.00	KOSDAQ		화학	N	N	N	N		N	1416	-1	5	-0.07	1294049746	890548	291.37	1417	1518	1400	1842	992	1417	1453.09	2.00	0	-251967	1446	1431	1407	1392	1368	1439	1400	296	425	500	1020	1	1	59181279	838	202.29	1.23	12	1.50	7.00	1148.00	2595	20240131	-45.43	1181	20240806	19.90	2595	-45.43	20240131	1181	19.90	20240806	2595	-45.43	20240131	1181	19.90	20240806	5.39	N	027580	500	295 억		1185089	N	N	0	N	00	N
63	20240821	110351	57	100.00	KOSDAQ		화학	N	N	N	N		N	1408	-9	5	-0.64	79143839	56271	18.41	1417	1418	1400	1842	992	1417	1406.48	2.00	0	-16158	1446	1431	1407	1392	1368	1439	1400	296	425	500	1020	1	1	59181279	833	201.14	1.23	12	0.10	7.00	1148.00	2595	20240131	-45.74	1181	20240806	19.22	2595	-45.74	20240131	1181	19.22	20240806	2595	-45.74	20240131	1181	19.22	20240806	5.39	N	027580	500	295 억		1185089	N	N	0	N	00	N
64	20240821	100355	57	100.00	KOSDAQ		화학	N	N	N	N		N	1409	-8	5	-0.56	40455439	28721	9.40	1417	1418	1400	1842	992	1417	1408.57	2.00	0	858	1446	1431	1407	1392	1368	1439	1400	296	425	500	1020	1	1	59181279	834	201.29	1.23	12	0.05	7.00	1148.00	2595	20240131	-45.70	1181	20240806	19.31	2595	-45.70	20240131	1181	19.31	20240806	2595	-45.70	20240131	1181	19.31	20240806	5.39	N	027580	500	295 억		1185089	N	N	0	N	00	N
65	20240821	090352	57	100.00	KOSDAQ		화학	N	N	N	N		N	1417	0	3	0.00	6269585	4433	1.45	1417	1418	1400	1842	992	1417	1414.30	2.00	0	-249	1446	1431	1407	1392	1368	1439	1400	296	425	500	1020	1	1	59181279	839	202.43	1.23	12	0.01	7.00	1148.00	2595	20240131	-45.39	1181	20240806	19.98	2595	-45.39	20240131	1181	19.98	20240806	2595	-45.39	20240131	1181	19.98	20240806	5.39	N	027580	500	295 억		1185089	N	N	0	N	00	N
66	20240820	160348	57	100.00	KOSDAQ		화학	N	N	N	N		N	1417	34	2	2.46	408967380	291101	161.47	1383	1422	1383	1797	969	1383	1404.89	1.71	0	167806	1423	1402	1389	1368	1355	1396	1362	296	414	500	990	1	1	59181279	839	202.43	1.23	12	0.49	7.00	1148.00	2595	20240131	-45.39	1181	20240806	19.98	2595	-45.39	20240131	1181	19.98	20240806	2595	-45.39	20240131	1181	19.98	20240806	5.40	N	027580	500	295 억		1012853	N	N	0	N	00	N
67	20240820	150352	57	100.00	KOSDAQ		화학	N	N	N	N		N	1420	37	2	2.68	382565438	272496	151.15	1383	1420	1383	1797	969	1383	1403.93	1.71	0	161075	1423	1402	1389	1368	1355	1396	1362	296	414	500	990	1	1	59181279	840	202.86	1.24	12	0.46	7.00	1148.00	2595	20240131	-45.28	1181	20240806	20.24	2595	-45.28	20240131	1181	20.24	20240806	2595	-45.28	20240131	1181	20.24	20240806	5.40	N	027580	500	295 억		1012853	N	N	0	N	00	N
68	20240820	140352	57	100.00	KOSDAQ		화학	N	N	N	N		N	1414	31	2	2.24	337460202	240611	133.46	1383	1416	1383	1797	969	1383	1402.51	1.71	0	133716	1423	1402	1389	1368	1355	1396	1362	296	414	500	990	1	1	59181279	837	202.00	1.23	12	0.41	7.00	1148.00	2595	20240131	-45.51	1181	20240806	19.73	2595	-45.51	20240131	1181	19.73	20240806	2595	-45.51	20240131	1181	19.73	20240806	5.40	N	027580	500	295 억		1012853	N	N	0	N	00	N
69	20240820	130351	57	100.00	KOSDAQ		화학	N	N	N	N		N	1414	31	2	2.24	297271506	212006	117.59	1383	1416	1383	1797	969	1383	1402.18	1.71	0	131182	1423	1402	1389	1368	1355	1396	1362	296	414	500	990	1	1	59181279	837	202.00	1.23	12	0.36	7.00	1148.00	2595	20240131	-45.51	1181	20240806	19.73	2595	-45.51	20240131	1181	19.73	20240806	2595	-45.51	20240131	1181	19.73	20240806	5.40	N	027580	500	295 억		1012853	N	N	0	N	00	N
70	20240820	120352	57	100.00	KOSDAQ		화학	N	N	N	N		N	1408	25	2	1.81	234964744	167780	93.06	1383	1409	1383	1797	969	1383	1400.43	1.71	0	104172	1423	1402	1389	1368	1355	1396	1362	296	414	500	990	1	1	59181279	833	201.14	1.23	12	0.28	7.00	1148.00	2595	20240131	-45.74	1181	20240806	19.22	2595	-45.74	20240131	1181	19.22	20240806	2595	-45.74	20240131	1181	19.22	20240806	5.40	N	027580	500	295 억		1012853	N	N	0	N	00	N
71	20240820	110351	57	100.00	KOSDAQ		화학	N	N	N	N		N	1398	15	2	1.08	163887604	117065	64.93	1383	1409	1383	1797	969	1383	1399.97	1.71	0	67296	1423	1402	1389	1368	1355	1396	1362	296	414	500	990	1	1	59181279	827	199.71	1.22	12	0.20	7.00	1148.00	2595	20240131	-46.13	1181	20240806	18.37	2595	-46.13	20240131	1181	18.37	20240806	2595	-46.13	20240131	1181	18.37	20240806	5.40	N	027580	500	295 억		1012853	N	N	0	N	00	N
72	20240820	100349	57	100.00	KOSDAQ		화학	N	N	N	N		N	1406	23	2	1.66	140206704	100164	55.56	1383	1409	1383	1797	969	1383	1399.77	1.71	0	62595	1423	1402	1389	1368	1355	1396	1362	296	414	500	990	1	1	59181279	832	200.86	1.22	12	0.17	7.00	1148.00	2595	20240131	-45.82	1181	20240806	19.05	2595	-45.82	20240131	1181	19.05	20240806	2595	-45.82	20240131	1181	19.05	20240806	5.40	N	027580	500	295 억		1012853	N	N	0	N	00	N
73	20240820	090350	57	100.00	KOSDAQ		화학	N	N	N	N		N	1390	7	2	0.51	21932529	15833	8.78	1383	1394	1383	1797	969	1383	1385.24	1.71	0	9736	1423	1402	1389	1368	1355	1396	1362	296	414	500	990	1	1	59181279	823	198.57	1.21	12	0.03	7.00	1148.00	2595	20240131	-46.44	1181	20240806	17.70	2595	-46.44	20240131	1181	17.70	20240806	2595	-46.44	20240131	1181	17.70	20240806	5.40	N	027580	500	295 억		1012853	N	N	0	N	00	N
74	20240819	160346	57	100.00	KOSDAQ		화학	N	N	N	N		N	1383	-18	5	-1.28	246117354	177731	79.04	1400	1410	1376	1821	981	1401	1384.78	1.79	0	-49086	1438	1419	1406	1387	1374	1413	1381	296	420	500	1000	1	1	59181279	818	197.57	1.20	12	0.30	7.00	1148.00	2595	20240131	-46.71	1181	20240806	17.10	2595	-46.71	20240131	1181	17.10	20240806	2595	-46.71	20240131	1181	17.10	20240806	5.48	N	027580	500	295 억		1061452	N	N	0	N	00	N
75	20240819	150349	57	100.00	KOSDAQ		화학	N	N	N	N		N	1378	-23	5	-1.64	226067356	163185	72.57	1400	1410	1376	1821	981	1401	1385.34	1.79	0	-46343	1438	1419	1406	1387	1374	1413	1381	296	420	500	1000	1	1	59181279	816	196.86	1.20	12	0.28	7.00	1148.00	2595	20240131	-46.90	1181	20240806	16.68	2595	-46.90	20240131	1181	16.68	20240806	2595	-46.90	20240131	1181	16.68	20240806	5.48	N	027580	500	295 억		1061452	N	N	0	N	00	N
76	20240819	140350	57	100.00	KOSDAQ		화학	N	N	N	N		N	1386	-15	5	-1.07	170806057	123152	54.77	1400	1410	1376	1821	981	1401	1386.95	1.79	0	-41628	1438	1419	1406	1387	1374	1413	1381	296	420	500	1000	1	1	59181279	820	198.00	1.21	12	0.21	7.00	1148.00	2595	20240131	-46.59	1181	20240806	17.36	2595	-46.59	20240131	1181	17.36	20240806	2595	-46.59	20240131	1181	17.36	20240806	5.48	N	027580	500	295 억		1061452	N	N	0	N	00	N
77	20240819	130348	57	100.00	KOSDAQ		화학	N	N	N	N		N	1385	-16	5	-1.14	149895257	108026	48.04	1400	1410	1376	1821	981	1401	1387.58	1.79	0	-40508	1438	1419	1406	1387	1374	1413	1381	296	420	500	1000	1	1	59181279	820	197.86	1.21	12	0.18	7.00	1148.00	2595	20240131	-46.63	1181	20240806	17.27	2595	-46.63	20240131	1181	17.27	20240806	2595	-46.63	20240131	1181	17.27	20240806	5.48	N	027580	500	295 억		1061452	N	N	0	N	00	N
78	20240819	120347	57	100.00	KOSDAQ		화학	N	N	N	N		N	1391	-10	5	-0.71	144021844	103783	46.16	1400	1410	1376	1821	981	1401	1387.72	1.79	0	-41052	1438	1419	1406	1387	1374	1413	1381	296	420	500	1000	1	1	59181279	823	198.71	1.21	12	0.18	7.00	1148.00	2595	20240131	-46.40	1181	20240806	17.78	2595	-46.40	20240131	1181	17.78	20240806	2595	-46.40	20240131	1181	17.78	20240806	5.48	N	027580	500	295 억		1061452	N	N	0	N	00	N
79	20240819	110349	57	100.00	KOSDAQ		화학	N	N	N	N		N	1389	-12	5	-0.86	88234903	63419	28.20	1400	1410	1382	1821	981	1401	1391.30	1.79	0	-16048	1438	1419	1406	1387	1374	1413	1381	296	420	500	1000	1	1	59181279	822	198.43	1.21	12	0.11	7.00	1148.00	2595	20240131	-46.47	1181	20240806	17.61	2595	-46.47	20240131	1181	17.61	20240806	2595	-46.47	20240131	1181	17.61	20240806	5.48	N	027580	500	295 억		1061452	N	N	0	N	00	N
80	20240819	100348	57	100.00	KOSDAQ		화학	N	N	N	N		N	1399	-2	5	-0.14	45721295	32755	14.57	1400	1410	1385	1821	981	1401	1395.86	1.79	0	-2586	1438	1419	1406	1387	1374	1413	1381	296	420	500	1000	1	1	59181279	828	199.86	1.22	12	0.06	7.00	1148.00	2595	20240131	-46.09	1181	20240806	18.46	2595	-46.09	20240131	1181	18.46	20240806	2595	-46.09	20240131	1181	18.46	20240806	5.48	N	027580	500	295 억		1061452	N	N	0	N	00	N
81	20240819	090349	57	100.00	KOSDAQ		화학	N	N	N	N		N	1392	-9	5	-0.64	5782327	4139	1.84	1400	1400	1392	1821	981	1401	1397.03	1.79	0	-1807	1438	1419	1406	1387	1374	1413	1381	296	420	500	1000	1	1	59181279	824	198.86	1.21	12	0.01	7.00	1148.00	2595	20240131	-46.36	1181	20240806	17.87	2595	-46.36	20240131	1181	17.87	20240806	2595	-46.36	20240131	1181	17.87	20240806	5.48	N	027580	500	295 억		1061452	N	N	0	N	00	N
82	20240816	160345	57	100.00	KOSDAQ		화학	N	N	N	N		N	1401	3	2	0.21	289861197	206593	59.81	1407	1425	1393	1817	979	1398	1403.05	1.83	0	-24671	1450	1423	1400	1373	1350	1437	1387	296	419	500	1000	1	1	59181279	829	200.14	1.22	12	0.35	7.00	1148.00	2595	20240131	-46.01	1181	20240806	18.63	2595	-46.01	20240131	1181	18.63	20240806	2595	-46.01	20240131	1181	18.63	20240806	5.46	N	027580	500	295 억		1085469	N	N	0	N	00	N
83	20240816	150347	57	100.00	KOSDAQ		화학	N	N	N	N		N	1400	2	2	0.14	258592689	184232	53.34	1407	1425	1393	1817	979	1398	1403.63	1.83	0	-29620	1450	1423	1400	1373	1350	1437	1387	296	419	500	1000	1	1	59181279	829	200.00	1.22	12	0.31	7.00	1148.00	2595	20240131	-46.05	1181	20240806	18.54	2595	-46.05	20240131	1181	18.54	20240806	2595	-46.05	20240131	1181	18.54	20240806	5.46	N	027580	500	295 억		1085469	N	N	0	N	00	N
84	20240816	140348	57	100.00	KOSDAQ		화학	N	N	N	N		N	1399	1	2	0.07	229666025	163542	47.35	1407	1425	1393	1817	979	1398	1404.32	1.83	0	-33116	1450	1423	1400	1373	1350	1437	1387	296	419	500	1000	1	1	59181279	828	199.86	1.22	12	0.28	7.00	1148.00	2595	20240131	-46.09	1181	20240806	18.46	2595	-46.09	20240131	1181	18.46	20240806	2595	-46.09	20240131	1181	18.46	20240806	5.46	N	027580	500	295 억		1085469	N	N	0	N	00	N
85	20240816	130350	57	100.00	KOSDAQ		화학	N	N	N	N		N	1398	0	3	0.00	208825206	148642	43.04	1407	1425	1393	1817	979	1398	1404.89	1.83	0	-33978	1450	1423	1400	1373	1350	1437	1387	296	419	500	1000	1	1	59181279	827	199.71	1.22	12	0.25	7.00	1148.00	2595	20240131	-46.13	1181	20240806	18.37	2595	-46.13	20240131	1181	18.37	20240806	2595	-46.13	20240131	1181	18.37	20240806	5.46	N	027580	500	295 억		1085469	N	N	0	N	00	N
86	20240816	120348	57	100.00	KOSDAQ		화학	N	N	N	N		N	1396	-2	5	-0.14	184505405	131257	38.00	1407	1425	1393	1817	979	1398	1405.68	1.83	0	-38925	1450	1423	1400	1373	1350	1437	1387	296	419	500	1000	1	1	59181279	826	199.43	1.22	12	0.22	7.00	1148.00	2595	20240131	-46.20	1181	20240806	18.20	2595	-46.20	20240131	1181	18.20	20240806	2595	-46.20	20240131	1181	18.20	20240806	5.46	N	027580	500	295 억		1085469	N	N	0	N	00	N
87	20240816	110349	57	100.00	KOSDAQ		화학	N	N	N	N		N	1398	0	3	0.00	154313056	109612	31.74	1407	1425	1395	1817	979	1398	1407.81	1.83	0	-36561	1450	1423	1400	1373	1350	1437	1387	296	419	500	1000	1	1	59181279	827	199.71	1.22	12	0.19	7.00	1148.00	2595	20240131	-46.13	1181	20240806	18.37	2595	-46.13	20240131	1181	18.37	20240806	2595	-46.13	20240131	1181	18.37	20240806	5.46	N	027580	500	295 억		1085469	N	N	0	N	00	N
88	20240816	100347	57	100.00	KOSDAQ		화학	N	N	N	N		N	1413	15	2	1.07	78711263	55614	16.10	1407	1425	1401	1817	979	1398	1415.31	1.83	0	-23911	1450	1423	1400	1373	1350	1437	1387	296	419	500	1000	1	1	59181279	836	201.86	1.23	12	0.09	7.00	1148.00	2595	20240131	-45.55	1181	20240806	19.64	2595	-45.55	20240131	1181	19.64	20240806	2595	-45.55	20240131	1181	19.64	20240806	5.46	N	027580	500	295 억		1085469	N	N	0	N	00	N
89	20240816	090347	57	100.00	KOSDAQ		화학	N	N	N	N		N	1418	20	2	1.43	9229073	6545	1.89	1407	1418	1401	1817	979	1398	1410.10	1.83	0	-556	1450	1423	1400	1373	1350	1437	1387	296	419	500	1000	1	1	59181279	839	202.57	1.24	12	0.01	7.00	1148.00	2595	20240131	-45.36	1181	20240806	20.07	2595	-45.36	20240131	1181	20.07	20240806	2595	-45.36	20240131	1181	20.07	20240806	5.46	N	027580	500	295 억		1085469	N	N	0	N	00	N
90	20240814	160349	57	100.00	KOSDAQ		화학	N	N	N	N		N	1398	24	2	1.75	484825508	344039	187.73	1383	1427	1377	1786	962	1374	1409.24	1.70	0	68593	1409	1391	1375	1357	1341	1383	1349	296	412	500	980	1	1	59181279	827	199.71	1.22	12	0.58	7.00	1148.00	2595	20240131	-46.13	1181	20240806	18.37	2595	-46.13	20240131	1181	18.37	20240806	2595	-46.13	20240131	1181	18.37	20240806	5.48	N	027580	500	295 억		1005051	N	N	0	N	00	N
91	20240814	150348	57	100.00	KOSDAQ		화학	N	N	N	N		N	1417	43	2	3.13	391994894	277844	151.61	1383	1427	1377	1786	962	1374	1410.85	1.70	0	49405	1409	1391	1375	1357	1341	1383	1349	296	412	500	980	1	1	59181279	839	202.43	1.23	12	0.47	7.00	1148.00	2595	20240131	-45.39	1181	20240806	19.98	2595	-45.39	20240131	1181	19.98	20240806	2595	-45.39	20240131	1181	19.98	20240806	5.48	N	027580	500	295 억		1005051	N	N	0	N	00	N
92	20240814	140352	57	100.00	KOSDAQ		화학	N	N	N	N		N	1412	38	2	2.77	348930296	247385	134.99	1383	1427	1377	1786	962	1374	1410.47	1.70	0	47030	1409	1391	1375	1357	1341	1383	1349	296	412	500	980	1	1	59181279	836	201.71	1.23	12	0.42	7.00	1148.00	2595	20240131	-45.59	1181	20240806	19.56	2595	-45.59	20240131	1181	19.56	20240806	2595	-45.59	20240131	1181	19.56	20240806	5.48	N	027580	500	295 억		1005051	N	N	0	N	00	N
93	20240814	130349	57	100.00	KOSDAQ		화학	N	N	N	N		N	1420	46	2	3.35	324881091	230404	125.72	1383	1427	1377	1786	962	1374	1410.05	1.70	0	45492	1409	1391	1375	1357	1341	1383	1349	296	412	500	980	1	1	59181279	840	202.86	1.24	12	0.39	7.00	1148.00	2595	20240131	-45.28	1181	20240806	20.24	2595	-45.28	20240131	1181	20.24	20240806	2595	-45.28	20240131	1181	20.24	20240806	5.48	N	027580	500	295 억		1005051	N	N	0	N	00	N
94	20240814	120348	57	100.00	KOSDAQ		화학	N	N	N	N		N	1423	49	2	3.57	285078525	202346	110.41	1383	1427	1377	1786	962	1374	1408.87	1.70	0	42083	1409	1391	1375	1357	1341	1383	1349	296	412	500	980	1	1	59181279	842	203.29	1.24	12	0.34	7.00	1148.00	2595	20240131	-45.16	1181	20240806	20.49	2595	-45.16	20240131	1181	20.49	20240806	2595	-45.16	20240131	1181	20.49	20240806	5.48	N	027580	500	295 억		1005051	N	N	0	N	00	N
95	20240814	110345	57	100.00	KOSDAQ		화학	N	N	N	N		N	1419	45	2	3.28	186894997	133324	72.75	1383	1420	1377	1786	962	1374	1401.81	1.70	0	30653	1409	1391	1375	1357	1341	1383	1349	296	412	500	980	1	1	59181279	840	202.71	1.24	12	0.23	7.00	1148.00	2595	20240131	-45.32	1181	20240806	20.15	2595	-45.32	20240131	1181	20.15	20240806	2595	-45.32	20240131	1181	20.15	20240806	5.48	N	027580	500	295 억		1005051	N	N	0	N	00	N
96	20240814	100345	57	100.00	KOSDAQ		화학	N	N	N	N		N	1399	25	2	1.82	91375760	65628	35.81	1383	1405	1377	1786	962	1374	1392.33	1.70	0	24532	1409	1391	1375	1357	1341	1383	1349	296	412	500	980	1	1	59181279	828	199.86	1.22	12	0.11	7.00	1148.00	2595	20240131	-46.09	1181	20240806	18.46	2595	-46.09	20240131	1181	18.46	20240806	2595	-46.09	20240131	1181	18.46	20240806	5.48	N	027580	500	295 억		1005051	N	N	0	N	00	N
97	20240814	090416	57	100.00	KOSDAQ		화학	N	N	N	N		N	1386	12	2	0.87	18920501	13729	7.49	1383	1387	1377	1786	962	1374	1378.14	1.70	0	10786	1409	1391	1375	1357	1341	1383	1349	296	412	500	980	1	1	59181279	820	198.00	1.21	12	0.02	7.00	1148.00	2595	20240131	-46.59	1181	20240806	17.36	2595	-46.59	20240131	1181	17.36	20240806	2595	-46.59	20240131	1181	17.36	20240806	5.48	N	027580	500	295 억		1005051	N	N	0	N	00	N
98	20240813	160343	57	100.00	KOSDAQ		화학	N	N	N	N		N	1374	-9	5	-0.65	248780015	181315	111.97	1380	1393	1359	1797	969	1383	1372.08	1.80	0	-53722	1416	1399	1378	1361	1340	1408	1370	296	414	500	990	1	1	59181279	813	196.29	1.20	12	0.31	7.00	1148.00	2595	20240131	-47.05	1181	20240806	16.34	2595	-47.05	20240131	1181	16.34	20240806	2595	-47.05	20240131	1181	16.34	20240806	5.54	N	027580	500	295 억		1063774	N	N	0	N	00	N
99	20240813	150345	57	100.00	KOSDAQ		화학	N	N	N	N		N	1370	-13	5	-0.94	230391589	167901	103.68	1380	1393	1359	1797	969	1383	1372.19	1.80	0	-51976	1416	1399	1378	1361	1340	1408	1370	296	414	500	990	1	1	59181279	811	195.71	1.19	12	0.28	7.00	1148.00	2595	20240131	-47.21	1181	20240806	16.00	2595	-47.21	20240131	1181	16.00	20240806	2595	-47.21	20240131	1181	16.00	20240806	5.54	N	027580	500	295 억		1063774	N	N	0	N	00	N
100	20240813	140345	57	100.00	KOSDAQ		화학	N	N	N	N		N	1368	-15	5	-1.08	221037856	161066	99.46	1380	1393	1359	1797	969	1383	1372.34	1.80	0	-53019	1416	1399	1378	1361	1340	1408	1370	296	414	500	990	1	1	59181279	810	195.43	1.19	12	0.27	7.00	1148.00	2595	20240131	-47.28	1181	20240806	15.83	2595	-47.28	20240131	1181	15.83	20240806	2595	-47.28	20240131	1181	15.83	20240806	5.54	N	027580	500	295 억		1063774	N	N	0	N	00	N
101	20240813	130346	57	100.00	KOSDAQ		화학	N	N	N	N		N	1369	-14	5	-1.01	210343155	153236	94.63	1380	1393	1359	1797	969	1383	1372.67	1.80	0	-45924	1416	1399	1378	1361	1340	1408	1370	296	414	500	990	1	1	59181279	810	195.57	1.19	12	0.26	7.00	1148.00	2595	20240131	-47.24	1181	20240806	15.92	2595	-47.24	20240131	1181	15.92	20240806	2595	-47.24	20240131	1181	15.92	20240806	5.54	N	027580	500	295 억		1063774	N	N	0	N	00	N
102	20240813	120344	57	100.00	KOSDAQ		화학	N	N	N	N		N	1381	-2	5	-0.14	200151067	145770	90.02	1380	1393	1359	1797	969	1383	1373.06	1.80	0	-44215	1416	1399	1378	1361	1340	1408	1370	296	414	500	990	1	1	59181279	817	197.29	1.20	12	0.25	7.00	1148.00	2595	20240131	-46.78	1181	20240806	16.93	2595	-46.78	20240131	1181	16.93	20240806	2595	-46.78	20240131	1181	16.93	20240806	5.54	N	027580	500	295 억		1063774	N	N	0	N	00	N
103	20240813	110342	57	100.00	KOSDAQ		화학	N	N	N	N		N	1369	-14	5	-1.01	134858400	98192	60.64	1380	1393	1363	1797	969	1383	1373.42	1.80	0	-45014	1416	1399	1378	1361	1340	1408	1370	296	414	500	990	1	1	59181279	810	195.57	1.19	12	0.17	7.00	1148.00	2595	20240131	-47.24	1181	20240806	15.92	2595	-47.24	20240131	1181	15.92	20240806	2595	-47.24	20240131	1181	15.92	20240806	5.54	N	027580	500	295 억		1063774	N	N	0	N	00	N
104	20240813	100341	57	100.00	KOSDAQ		화학	N	N	N	N		N	1370	-13	5	-0.94	76076111	55170	34.07	1380	1393	1366	1797	969	1383	1378.94	1.80	0	-36806	1416	1399	1378	1361	1340	1408	1370	296	414	500	990	1	1	59181279	811	195.71	1.19	12	0.09	7.00	1148.00	2595	20240131	-47.21	1181	20240806	16.00	2595	-47.21	20240131	1181	16.00	20240806	2595	-47.21	20240131	1181	16.00	20240806	5.54	N	027580	500	295 억		1063774	N	N	0	N	00	N
105	20240813	090343	57	100.00	KOSDAQ		화학	N	N	N	N		N	1391	8	2	0.58	6505924	4711	2.91	1380	1391	1380	1797	969	1383	1381.01	1.80	0	-191	1416	1399	1378	1361	1340	1408	1370	296	414	500	990	1	1	59181279	823	198.71	1.21	12	0.01	7.00	1148.00	2595	20240131	-46.40	1181	20240806	17.78	2595	-46.40	20240131	1181	17.78	20240806	2595	-46.40	20240131	1181	17.78	20240806	5.54	N	027580	500	295 억		1063774	N	N	0	N	00	N
106	20240812	160341	57	100.00	KOSDAQ		화학	N	N	N	N		N	1383	19	2	1.39	223746503	161696	83.78	1357	1395	1357	1773	955	1364	1383.76	1.78	0	2817	1398	1380	1351	1333	1304	1390	1343	296	409	500	980	1	1	59181279	818	197.57	1.20	12	0.27	7.00	1148.00	2595	20240131	-46.71	1181	20240806	17.10	2595	-46.71	20240131	1181	17.10	20240806	2595	-46.71	20240131	1181	17.10	20240806	5.45	N	027580	500	295 억		1055457	N	N	0	N	00	N
107	20240812	150343	57	100.00	KOSDAQ		화학	N	N	N	N		N	1388	24	2	1.76	203401000	147006	76.17	1357	1395	1357	1773	955	1364	1383.62	1.78	0	1291	1398	1380	1351	1333	1304	1390	1343	296	409	500	980	1	1	59181279	821	198.29	1.21	12	0.25	7.00	1148.00	2595	20240131	-46.51	1181	20240806	17.53	2595	-46.51	20240131	1181	17.53	20240806	2595	-46.51	20240131	1181	17.53	20240806	5.45	N	027580	500	295 억		1055457	N	N	0	N	00	N
108	20240812	140342	57	100.00	KOSDAQ		화학	N	N	N	N		N	1391	27	2	1.98	168588387	121930	63.18	1357	1395	1357	1773	955	1364	1382.67	1.78	0	3894	1398	1380	1351	1333	1304	1390	1343	296	409	500	980	1	1	59181279	823	198.71	1.21	12	0.21	7.00	1148.00	2595	20240131	-46.40	1181	20240806	17.78	2595	-46.40	20240131	1181	17.78	20240806	2595	-46.40	20240131	1181	17.78	20240806	5.45	N	027580	500	295 억		1055457	N	N	0	N	00	N
109	20240812	130339	57	100.00	KOSDAQ		화학	N	N	N	N		N	1389	25	2	1.83	127086071	92051	47.70	1357	1391	1357	1773	955	1364	1380.61	1.78	0	6755	1398	1380	1351	1333	1304	1390	1343	296	409	500	980	1	1	59181279	822	198.43	1.21	12	0.16	7.00	1148.00	2595	20240131	-46.47	1181	20240806	17.61	2595	-46.47	20240131	1181	17.61	20240806	2595	-46.47	20240131	1181	17.61	20240806	5.45	N	027580	500	295 억		1055457	N	N	0	N	00	N
110	20240812	120339	57	100.00	KOSDAQ		화학	N	N	N	N		N	1388	24	2	1.76	107695486	78076	40.46	1357	1391	1357	1773	955	1364	1379.37	1.78	0	7132	1398	1380	1351	1333	1304	1390	1343	296	409	500	980	1	1	59181279	821	198.29	1.21	12	0.13	7.00	1148.00	2595	20240131	-46.51	1181	20240806	17.53	2595	-46.51	20240131	1181	17.53	20240806	2595	-46.51	20240131	1181	17.53	20240806	5.45	N	027580	500	295 억		1055457	N	N	0	N	00	N
111	20240812	110339	57	100.00	KOSDAQ		화학	N	N	N	N		N	1389	25	2	1.83	95616564	69374	35.95	1357	1391	1357	1773	955	1364	1378.28	1.78	0	10039	1398	1380	1351	1333	1304	1390	1343	296	409	500	980	1	1	59181279	822	198.43	1.21	12	0.12	7.00	1148.00	2595	20240131	-46.47	1181	20240806	17.61	2595	-46.47	20240131	1181	17.61	20240806	2595	-46.47	20240131	1181	17.61	20240806	5.45	N	027580	500	295 억		1055457	N	N	0	N	00	N
112	20240812	100336	57	100.00	KOSDAQ		화학	N	N	N	N		N	1384	20	2	1.47	55623024	40440	20.95	1357	1389	1357	1773	955	1364	1375.45	1.78	0	5481	1398	1380	1351	1333	1304	1390	1343	296	409	500	980	1	1	59181279	819	197.71	1.21	12	0.07	7.00	1148.00	2595	20240131	-46.67	1181	20240806	17.19	2595	-46.67	20240131	1181	17.19	20240806	2595	-46.67	20240131	1181	17.19	20240806	5.45	N	027580	500	295 억		1055457	N	N	0	N	00	N
113	20240812	090336	57	100.00	KOSDAQ		화학	N	N	N	N		N	1365	1	2	0.07	10325488	7607	3.94	1357	1368	1357	1773	955	1364	1357.37	1.78	0	592	1398	1380	1351	1333	1304	1390	1343	296	409	500	980	1	1	59181279	808	195.00	1.19	12	0.01	7.00	1148.00	2595	20240131	-47.40	1181	20240806	15.58	2595	-47.40	20240131	1181	15.58	20240806	2595	-47.40	20240131	1181	15.58	20240806	5.45	N	027580	500	295 억		1055457	N	N	0	N	00	N
114	20240809	160336	57	100.00	KOSDAQ		화학	N	N	N	N		N	1364	49	2	3.73	258190695	190332	62.04	1322	1369	1322	1709	921	1315	1356.47	1.68	0	58606	1389	1351	1333	1295	1277	1343	1287	296	394	500	940	1	1	59181279	807	194.86	1.19	12	0.32	7.00	1148.00	2595	20240131	-47.44	1181	20240806	15.50	2595	-47.44	20240131	1181	15.50	20240806	2595	-47.44	20240131	1181	15.50	20240806	5.44	N	027580	500	295 억		996851	N	N	0	N	00	N
115	20240809	150343	57	100.00	KOSDAQ		화학	N	N	N	N		N	1364	49	2	3.73	235432587	173643	56.60	1322	1369	1322	1709	921	1315	1355.84	1.68	0	56556	1389	1351	1333	1295	1277	1343	1287	296	394	500	940	1	1	59181279	807	194.86	1.19	12	0.29	7.00	1148.00	2595	20240131	-47.44	1181	20240806	15.50	2595	-47.44	20240131	1181	15.50	20240806	2595	-47.44	20240131	1181	15.50	20240806	5.44	N	027580	500	295 억		996851	N	N	0	N	00	N
116	20240809	140343	57	100.00	KOSDAQ		화학	N	N	N	N		N	1358	43	2	3.27	211645745	156116	50.89	1322	1369	1322	1709	921	1315	1355.70	1.68	0	52721	1389	1351	1333	1295	1277	1343	1287	296	394	500	940	1	1	59181279	804	194.00	1.18	12	0.26	7.00	1148.00	2595	20240131	-47.67	1181	20240806	14.99	2595	-47.67	20240131	1181	14.99	20240806	2595	-47.67	20240131	1181	14.99	20240806	5.44	N	027580	500	295 억		996851	N	N	0	N	00	N
117	20240809	130341	57	100.00	KOSDAQ		화학	N	N	N	N		N	1367	52	2	3.95	187711935	138524	45.16	1322	1369	1322	1709	921	1315	1355.09	1.68	0	50012	1389	1351	1333	1295	1277	1343	1287	296	394	500	940	1	1	59181279	809	195.29	1.19	12	0.23	7.00	1148.00	2595	20240131	-47.32	1181	20240806	15.75	2595	-47.32	20240131	1181	15.75	20240806	2595	-47.32	20240131	1181	15.75	20240806	5.44	N	027580	500	295 억		996851	N	N	0	N	00	N
118	20240809	120341	57	100.00	KOSDAQ		화학	N	N	N	N		N	1367	52	2	3.95	173045525	127777	41.65	1322	1367	1322	1709	921	1315	1354.28	1.68	0	48902	1389	1351	1333	1295	1277	1343	1287	296	394	500	940	1	1	59181279	809	195.29	1.19	12	0.22	7.00	1148.00	2595	20240131	-47.32	1181	20240806	15.75	2595	-47.32	20240131	1181	15.75	20240806	2595	-47.32	20240131	1181	15.75	20240806	5.44	N	027580	500	295 억		996851	N	N	0	N	00	N
119	20240809	110337	57	100.00	KOSDAQ		화학	N	N	N	N		N	1364	49	2	3.73	140862516	104175	33.96	1322	1365	1322	1709	921	1315	1352.17	1.68	0	44248	1389	1351	1333	1295	1277	1343	1287	296	394	500	940	1	1	59181279	807	194.86	1.19	12	0.18	7.00	1148.00	2595	20240131	-47.44	1181	20240806	15.50	2595	-47.44	20240131	1181	15.50	20240806	2595	-47.44	20240131	1181	15.50	20240806	5.44	N	027580	500	295 억		996851	N	N	0	N	00	N
120	20240809	100344	57	100.00	KOSDAQ		화학	N	N	N	N		N	1358	43	2	3.27	90142275	66846	21.79	1322	1361	1322	1709	921	1315	1348.51	1.68	0	26306	1389	1351	1333	1295	1277	1343	1287	296	394	500	940	1	1	59181279	804	194.00	1.18	12	0.11	7.00	1148.00	2595	20240131	-47.67	1181	20240806	14.99	2595	-47.67	20240131	1181	14.99	20240806	2595	-47.67	20240131	1181	14.99	20240806	5.44	N	027580	500	295 억		996851	N	N	0	N	00	N
121	20240809	090338	57	100.00	KOSDAQ		화학	N	N	N	N		N	1337	22	2	1.67	7011965	5295	1.73	1322	1337	1322	1709	921	1315	1324.26	1.68	0	1619	1389	1351	1333	1295	1277	1343	1287	296	394	500	940	1	1	59181279	791	191.00	1.16	12	0.01	7.00	1148.00	2595	20240131	-48.48	1181	20240806	13.21	2595	-48.48	20240131	1181	13.21	20240806	2595	-48.48	20240131	1181	13.21	20240806	5.44	N	027580	500	295 억		996851	N	N	0	N	00	N
122	20240808	160334	57	100.00	KOSDAQ		화학	N	N	N	N		N	1315	-58	5	-4.22	407967109	305306	71.95	1371	1371	1315	1784	962	1373	1336.71	1.79	0	-63449	1445	1408	1364	1327	1283	1427	1346	296	411	500	980	1	1	59181279	778	187.86	1.15	12	0.52	7.00	1148.00	2595	20240131	-49.33	1181	20240806	11.35	2595	-49.33	20240131	1181	11.35	20240806	2595	-49.33	20240131	1181	11.35	20240806	5.83	N	027580	500	295 억		1060098	N	N	0	N	00	N
123	20240808	150338	57	100.00	KOSDAQ		화학	N	N	N	N		N	1327	-46	5	-3.35	336940503	251527	59.28	1371	1371	1315	1784	962	1373	1339.58	1.79	0	-49873	1445	1408	1364	1327	1283	1427	1346	296	411	500	980	1	1	59181279	785	189.57	1.16	12	0.43	7.00	1148.00	2595	20240131	-48.86	1181	20240806	12.36	2595	-48.86	20240131	1181	12.36	20240806	2595	-48.86	20240131	1181	12.36	20240806	5.83	N	027580	500	295 억		1060098	N	N	0	N	00	N
124	20240808	140337	57	100.00	KOSDAQ		화학	N	N	N	N		N	1331	-42	5	-3.06	285158142	212583	50.10	1371	1371	1315	1784	962	1373	1341.40	1.79	0	-39625	1445	1408	1364	1327	1283	1427	1346	296	411	500	980	1	1	59181279	788	190.14	1.16	12	0.36	7.00	1148.00	2595	20240131	-48.71	1181	20240806	12.70	2595	-48.71	20240131	1181	12.70	20240806	2595	-48.71	20240131	1181	12.70	20240806	5.83	N	027580	500	295 억		1060098	N	N	0	N	00	N
125	20240808	130339	57	100.00	KOSDAQ		화학	N	N	N	N		N	1340	-33	5	-2.40	254135581	189352	44.63	1371	1371	1315	1784	962	1373	1342.13	1.79	0	-29305	1445	1408	1364	1327	1283	1427	1346	296	411	500	980	1	1	59181279	793	191.43	1.17	12	0.32	7.00	1148.00	2595	20240131	-48.36	1181	20240806	13.46	2595	-48.36	20240131	1181	13.46	20240806	2595	-48.36	20240131	1181	13.46	20240806	5.83	N	027580	500	295 억		1060098	N	N	0	N	00	N
126	20240808	120342	57	100.00	KOSDAQ		화학	N	N	N	N		N	1339	-34	5	-2.48	237960059	177323	41.79	1371	1371	1315	1784	962	1373	1341.96	1.79	0	-34270	1445	1408	1364	1327	1283	1427	1346	296	411	500	980	1	1	59181279	792	191.29	1.17	12	0.30	7.00	1148.00	2595	20240131	-48.40	1181	20240806	13.38	2595	-48.40	20240131	1181	13.38	20240806	2595	-48.40	20240131	1181	13.38	20240806	5.83	N	027580	500	295 억		1060098	N	N	0	N	00	N
127	20240808	110339	57	100.00	KOSDAQ		화학	N	N	N	N		N	1337	-36	5	-2.62	226943318	169083	39.85	1371	1371	1315	1784	962	1373	1342.20	1.79	0	-33984	1445	1408	1364	1327	1283	1427	1346	296	411	500	980	1	1	59181279	791	191.00	1.16	12	0.29	7.00	1148.00	2595	20240131	-48.48	1181	20240806	13.21	2595	-48.48	20240131	1181	13.21	20240806	2595	-48.48	20240131	1181	13.21	20240806	5.83	N	027580	500	295 억		1060098	N	N	0	N	00	N
128	20240808	100337	57	100.00	KOSDAQ		화학	N	N	N	N		N	1329	-44	5	-3.20	202156208	150526	35.48	1371	1371	1315	1784	962	1373	1343.00	1.79	0	-38383	1445	1408	1364	1327	1283	1427	1346	296	411	500	980	1	1	59181279	787	189.86	1.16	12	0.25	7.00	1148.00	2595	20240131	-48.79	1181	20240806	12.53	2595	-48.79	20240131	1181	12.53	20240806	2595	-48.79	20240131	1181	12.53	20240806	5.83	N	027580	500	295 억		1060098	N	N	0	N	00	N
129	20240808	090335	57	100.00	KOSDAQ		화학	N	N	N	N		N	1359	-14	5	-1.02	14802645	10864	2.56	1371	1371	1359	1784	962	1373	1362.54	1.79	0	-1682	1445	1408	1364	1327	1283	1427	1346	296	411	500	980	1	1	59181279	804	194.14	1.18	12	0.02	7.00	1148.00	2595	20240131	-47.63	1181	20240806	15.07	2595	-47.63	20240131	1181	15.07	20240806	2595	-47.63	20240131	1181	15.07	20240806	5.83	N	027580	500	295 억		1060098	N	N	0	N	00	N
130	20240807	160330	57	100.00	KOSDAQ		화학	N	N	N	N		N	1373	28	2	2.08	577504052	422246	42.11	1320	1401	1320	1748	942	1345	1367.68	1.71	0	48154	1485	1415	1298	1228	1111	1450	1263	296	403	500	960	1	1	59181279	813	196.14	1.20	12	0.71	7.00	1148.00	2595	20240131	-47.09	1181	20240806	16.26	2595	-47.09	20240131	1181	16.26	20240806	2595	-47.09	20240131	1181	16.26	20240806	6.35	N	027580	500	295 억		1010709	N	N	0	N	00	N
131	20240807	150334	57	100.00	KOSDAQ		화학	N	N	N	N		N	1383	38	2	2.83	544788169	398474	39.74	1320	1401	1320	1748	942	1345	1367.19	1.71	0	48104	1485	1415	1298	1228	1111	1450	1263	296	403	500	960	1	1	59181279	818	197.57	1.20	12	0.67	7.00	1148.00	2595	20240131	-46.71	1181	20240806	17.10	2595	-46.71	20240131	1181	17.10	20240806	2595	-46.71	20240131	1181	17.10	20240806	6.35	N	027580	500	295 억		1010709	N	N	0	N	00	N
132	20240807	140338	57	100.00	KOSDAQ		화학	N	N	N	N		N	1385	40	2	2.97	487611340	357178	35.62	1320	1401	1320	1748	942	1345	1365.18	1.71	0	71936	1485	1415	1298	1228	1111	1450	1263	296	403	500	960	1	1	59181279	820	197.86	1.21	12	0.60	7.00	1148.00	2595	20240131	-46.63	1181	20240806	17.27	2595	-46.63	20240131	1181	17.27	20240806	2595	-46.63	20240131	1181	17.27	20240806	6.35	N	027580	500	295 억		1010709	N	N	0	N	00	N
133	20240807	130336	57	100.00	KOSDAQ		화학	N	N	N	N		N	1389	44	2	3.27	476999083	349537	34.86	1320	1401	1320	1748	942	1345	1364.66	1.71	0	71630	1485	1415	1298	1228	1111	1450	1263	296	403	500	960	1	1	59181279	822	198.43	1.21	12	0.59	7.00	1148.00	2595	20240131	-46.47	1181	20240806	17.61	2595	-46.47	20240131	1181	17.61	20240806	2595	-46.47	20240131	1181	17.61	20240806	6.35	N	027580	500	295 억		1010709	N	N	0	N	00	N
134	20240807	120338	57	100.00	KOSDAQ		화학	N	N	N	N		N	1387	42	2	3.12	449362298	329603	32.87	1320	1401	1320	1748	942	1345	1363.34	1.71	0	83964	1485	1415	1298	1228	1111	1450	1263	296	403	500	960	1	1	59181279	821	198.14	1.21	12	0.56	7.00	1148.00	2595	20240131	-46.55	1181	20240806	17.44	2595	-46.55	20240131	1181	17.44	20240806	2595	-46.55	20240131	1181	17.44	20240806	6.35	N	027580	500	295 억		1010709	N	N	0	N	00	N
135	20240807	110337	57	100.00	KOSDAQ		화학	N	N	N	N		N	1396	51	2	3.79	397771855	292617	29.18	1320	1396	1320	1748	942	1345	1359.36	1.71	0	87738	1485	1415	1298	1228	1111	1450	1263	296	403	500	960	1	1	59181279	826	199.43	1.22	12	0.49	7.00	1148.00	2595	20240131	-46.20	1181	20240806	18.20	2595	-46.20	20240131	1181	18.20	20240806	2595	-46.20	20240131	1181	18.20	20240806	6.35	N	027580	500	295 억		1010709	N	N	0	N	00	N
136	20240807	100332	57	100.00	KOSDAQ		화학	N	N	N	N		N	1355	10	2	0.74	202527538	150728	15.03	1320	1367	1320	1748	942	1345	1343.66	1.71	0	77366	1485	1415	1298	1228	1111	1450	1263	296	403	500	960	1	1	59181279	802	193.57	1.18	12	0.25	7.00	1148.00	2595	20240131	-47.78	1181	20240806	14.73	2595	-47.78	20240131	1181	14.73	20240806	2595	-47.78	20240131	1181	14.73	20240806	6.35	N	027580	500	295 억		1010709	N	N	0	N	00	N
137	20240807	090332	57	100.00	KOSDAQ		화학	N	N	N	N		N	1347	2	2	0.15	65738099	49514	4.94	1320	1352	1320	1748	942	1345	1327.67	1.71	0	1119	1485	1415	1298	1228	1111	1450	1263	296	403	500	960	1	1	59181279	797	192.43	1.17	12	0.08	7.00	1148.00	2595	20240131	-48.09	1181	20240806	14.06	2595	-48.09	20240131	1181	14.06	20240806	2595	-48.09	20240131	1181	14.06	20240806	6.35	N	027580	500	295 억		1010709	N	N	0	N	00	N
138	20240806	160331	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	1345	60	2	4.67	1295102012	993734	73.95	1181	1368	1181	1670	900	1285	1303.27	1.19	0	300233	1582	1433	1334	1185	1086	1384	1136	296	385	500	920	1	1	59181279	796	192.14	1.17	12	1.68	7.00	1148.00	2595	20240131	-48.17	1181	20240806	13.89	2595	-48.17	20240131	1181	13.89	20240806	2595	-48.17	20240131	1181	13.89	20240806	6.28	N	027580	500	295 억		704268	N	N	0	N	00	N
139	20240806	150335	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	1349	64	2	4.98	1239843982	952793	70.90	1181	1368	1181	1670	900	1285	1301.27	1.19	0	279580	1582	1433	1334	1185	1086	1384	1136	296	385	500	920	1	1	59181279	798	192.71	1.18	12	1.61	7.00	1148.00	2595	20240131	-48.02	1181	20240806	14.23	2595	-48.02	20240131	1181	14.23	20240806	2595	-48.02	20240131	1181	14.23	20240806	6.28	N	027580	500	295 억		704268	N	N	0	N	00	N
140	20240806	140332	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	1355	70	2	5.45	1125148235	867894	64.59	1181	1368	1181	1670	900	1285	1296.41	1.19	0	230965	1582	1433	1334	1185	1086	1384	1136	296	385	500	920	1	1	59181279	802	193.57	1.18	12	1.47	7.00	1148.00	2595	20240131	-47.78	1181	20240806	14.73	2595	-47.78	20240131	1181	14.73	20240806	2595	-47.78	20240131	1181	14.73	20240806	6.28	N	027580	500	295 억		704268	N	N	0	N	00	N
141	20240806	130333	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	1350	65	2	5.06	934239826	726987	54.10	1181	1355	1181	1670	900	1285	1285.08	1.19	0	215274	1582	1433	1334	1185	1086	1384	1136	296	385	500	920	1	1	59181279	799	192.86	1.18	12	1.23	7.00	1148.00	2595	20240131	-47.98	1181	20240806	14.31	2595	-47.98	20240131	1181	14.31	20240806	2595	-47.98	20240131	1181	14.31	20240806	6.28	N	027580	500	295 억		704268	N	N	0	N	00	N
142	20240806	120334	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	1330	45	2	3.50	876581770	683955	50.90	1181	1355	1181	1670	900	1285	1281.64	1.19	0	196599	1582	1433	1334	1185	1086	1384	1136	296	385	500	920	1	1	59181279	787	190.00	1.16	12	1.16	7.00	1148.00	2595	20240131	-48.75	1181	20240806	12.62	2595	-48.75	20240131	1181	12.62	20240806	2595	-48.75	20240131	1181	12.62	20240806	6.28	N	027580	500	295 억		704268	N	N	0	N	00	N
143	20240806	110333	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	1335	50	2	3.89	829525777	648605	48.27	1181	1355	1181	1670	900	1285	1278.94	1.19	0	182650	1582	1433	1334	1185	1086	1384	1136	296	385	500	920	1	1	59181279	790	190.71	1.16	12	1.10	7.00	1148.00	2595	20240131	-48.55	1181	20240806	13.04	2595	-48.55	20240131	1181	13.04	20240806	2595	-48.55	20240131	1181	13.04	20240806	6.28	N	027580	500	295 억		704268	N	N	0	N	00	N
144	20240806	100331	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	1350	65	2	5.06	687508909	542202	40.35	1181	1351	1181	1670	900	1285	1267.99	1.19	0	184540	1582	1433	1334	1185	1086	1384	1136	296	385	500	920	1	1	59181279	799	192.86	1.18	12	0.92	7.00	1148.00	2595	20240131	-47.98	1181	20240806	14.31	2595	-47.98	20240131	1181	14.31	20240806	2595	-47.98	20240131	1181	14.31	20240806	6.28	N	027580	500	295 억		704268	N	N	0	N	00	N
145	20240806	090330	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	1272	-13	5	-1.01	268388009	223725	16.65	1181	1273	1181	1670	900	1285	1199.60	1.19	0	54737	1582	1433	1334	1185	1086	1384	1136	296	385	500	920	1	1	59181279	753	181.71	1.11	12	0.38	7.00	1148.00	2595	20240131	-50.98	1181	20240806	7.71	2595	-50.98	20240131	1181	7.71	20240806	2595	-50.98	20240131	1181	7.71	20240806	6.28	N	027580	500	295 억		704268	N	N	0	N	00	N
146	20240805	160327	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	1285	-209	5	-13.99	1737112305	1283759	258.01	1479	1483	1235	1942	1046	1494	1353.15	0.97	0	132483	1558	1526	1503	1471	1448	1514	1459	296	448	500	1070	1	1	59181279	760	183.57	1.12	12	2.17	7.00	1148.00	2595	20240131	-50.48	1235	20240805	4.05	2595	-50.48	20240131	1235	4.05	20240805	2595	-50.48	20240131	1235	4.05	20240805	6.39	N	027580	500	295 억		573277	N	N	0	N	00	N
147	20240805	150331	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	1259	-235	5	-15.73	1508925096	1104254	221.94	1479	1483	1235	1942	1046	1494	1366.46	0.97	0	27102	1558	1526	1503	1471	1448	1514	1459	296	448	500	1070	1	1	59181279	745	179.86	1.10	12	1.87	7.00	1148.00	2595	20240131	-51.48	1235	20240805	1.94	2595	-51.48	20240131	1235	1.94	20240805	2595	-51.48	20240131	1235	1.94	20240805	6.39	N	027580	500	295 억		573277	N	N	0	N	00	N
148	20240805	140332	58	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	1328	-166	5	-11.11	1208339375	869189	174.69	1479	1483	1312	1942	1046	1494	1390.19	0.97	0	-64277	1558	1526	1503	1471	1448	1514	1459	296	448	500	1070	1	1	59181279	786	189.71	1.16	12	1.47	7.00	1148.00	2595	20240131	-48.82	1312	20240805	1.22	2595	-48.82	20240131	1312	1.22	20240805	2595	-48.82	20240131	1312	1.22	20240805	6.39	N	027580	500	295 억		573277	N	N	0	N	00	N
149	20240805	130329	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	1339	-155	5	-10.37	1085676729	777370	156.24	1479	1483	1337	1942	1046	1494	1396.60	0.97	0	-90659	1558	1526	1503	1471	1448	1514	1459	296	448	500	1070	1	1	59181279	792	191.29	1.17	12	1.31	7.00	1148.00	2595	20240131	-48.40	1337	20240805	0.15	2595	-48.40	20240131	1337	0.15	20240805	2595	-48.40	20240131	1337	0.15	20240805	6.39	N	027580	500	295 억		573277	N	N	0	N	00	N
150	20240805	120330	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	1360	-134	5	-8.97	917877177	653131	131.27	1479	1483	1360	1942	1046	1494	1405.35	0.97	0	-97032	1558	1526	1503	1471	1448	1514	1459	296	448	500	1070	1	1	59181279	805	194.29	1.18	12	1.10	7.00	1148.00	2595	20240131	-47.59	1360	20240805	0.00	2595	-47.59	20240131	1360	0.00	20240805	2595	-47.59	20240131	1360	0.00	20240805	6.39	N	027580	500	295 억		573277	N	N	0	N	00	N
151	20240805	110334	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	1394	-100	5	-6.69	732206270	518603	104.23	1479	1483	1387	1942	1046	1494	1411.88	0.97	0	-63137	1558	1526	1503	1471	1448	1514	1459	296	448	500	1070	1	1	59181279	825	199.14	1.21	12	0.88	7.00	1148.00	2595	20240131	-46.28	1387	20240805	0.50	2595	-46.28	20240131	1387	0.50	20240805	2595	-46.28	20240131	1387	0.50	20240805	6.39	N	027580	500	295 억		573277	N	N	0	N	00	N
152	20240805	100329	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	1415	-79	5	-5.29	396304251	278300	55.93	1479	1483	1405	1942	1046	1494	1424.02	0.97	0	-33074	1558	1526	1503	1471	1448	1514	1459	296	448	500	1070	1	1	59181279	837	202.14	1.23	12	0.47	7.00	1148.00	2595	20240131	-45.47	1405	20240805	0.71	2595	-45.47	20240131	1405	0.71	20240805	2595	-45.47	20240131	1405	0.71	20240805	6.39	N	027580	500	295 억		573277	N	N	0	N	00	N
153	20240805	090327	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1470	-24	5	-1.61	6176948	4192	0.84	1479	1483	1461	1942	1046	1494	1473.48	0.97	0	461	1558	1526	1503	1471	1448	1514	1459	296	448	500	1070	1	1	59181279	870	210.00	1.28	12	0.01	7.00	1148.00	2595	20240131	-43.35	1457	20231020	0.89	2595	-43.35	20240131	1461	0.62	20240805	2595	-43.35	20240131	1457	0.89	20231020	6.39	N	027580	500	295 억		573277	N	N	0	N	00	N
154	20240802	160324	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1494	-57	5	-3.68	731215823	489424	77.00	1535	1535	1480	2015	1086	1551	1494.03	1.23	0	-149167	1606	1578	1545	1517	1484	1592	1531	296	464	500	1110	1	1	59181279	884	213.43	1.30	12	0.83	7.00	1148.00	2595	20240131	-42.43	1457	20231020	2.54	2595	-42.43	20240131	1461	2.26	20240731	2595	-42.43	20240131	1457	2.54	20231020	6.51	N	027580	500	295 억		725422	N	N	0	N	00	N
155	20240802	150322	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1503	-48	5	-3.09	689713234	461698	72.64	1535	1535	1480	2015	1086	1551	1493.86	1.23	0	-142000	1606	1578	1545	1517	1484	1592	1531	296	464	500	1110	1	1	59181279	889	214.71	1.31	12	0.78	7.00	1148.00	2595	20240131	-42.08	1457	20231020	3.16	2595	-42.08	20240131	1461	2.87	20240731	2595	-42.08	20240131	1457	3.16	20231020	6.51	N	027580	500	295 억		725422	N	N	0	N	00	N
156	20240802	140326	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1490	-61	5	-3.93	615961325	412489	64.90	1535	1535	1480	2015	1086	1551	1493.28	1.23	0	-132701	1606	1578	1545	1517	1484	1592	1531	296	464	500	1110	1	1	59181279	882	212.86	1.30	12	0.70	7.00	1148.00	2595	20240131	-42.58	1457	20231020	2.26	2595	-42.58	20240131	1461	1.98	20240731	2595	-42.58	20240131	1457	2.26	20231020	6.51	N	027580	500	295 억		725422	N	N	0	N	00	N
157	20240802	130326	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1484	-67	5	-4.32	481959552	322131	50.68	1535	1535	1481	2015	1086	1551	1496.16	1.23	0	-89888	1606	1578	1545	1517	1484	1592	1531	296	464	500	1110	1	1	59181279	878	212.00	1.29	12	0.54	7.00	1148.00	2595	20240131	-42.81	1457	20231020	1.85	2595	-42.81	20240131	1461	1.57	20240731	2595	-42.81	20240131	1457	1.85	20231020	6.51	N	027580	500	295 억		725422	N	N	0	N	00	N
158	20240802	120326	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1484	-67	5	-4.32	443520027	296211	46.60	1535	1535	1481	2015	1086	1551	1497.31	1.23	0	-81255	1606	1578	1545	1517	1484	1592	1531	296	464	500	1110	1	1	59181279	878	212.00	1.29	12	0.50	7.00	1148.00	2595	20240131	-42.81	1457	20231020	1.85	2595	-42.81	20240131	1461	1.57	20240731	2595	-42.81	20240131	1457	1.85	20231020	6.51	N	027580	500	295 억		725422	N	N	0	N	00	N
159	20240802	110326	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1491	-60	5	-3.87	360114578	240090	37.77	1535	1535	1488	2015	1086	1551	1499.91	1.23	0	-64567	1606	1578	1545	1517	1484	1592	1531	296	464	500	1110	1	1	59181279	882	213.00	1.30	12	0.41	7.00	1148.00	2595	20240131	-42.54	1457	20231020	2.33	2595	-42.54	20240131	1461	2.05	20240731	2595	-42.54	20240131	1457	2.33	20231020	6.51	N	027580	500	295 억		725422	N	N	0	N	00	N
160	20240802	100323	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1494	-57	5	-3.68	273602659	182121	28.65	1535	1535	1488	2015	1086	1551	1502.31	1.23	0	-36649	1606	1578	1545	1517	1484	1592	1531	296	464	500	1110	1	1	59181279	884	213.43	1.30	12	0.31	7.00	1148.00	2595	20240131	-42.43	1457	20231020	2.54	2595	-42.43	20240131	1461	2.26	20240731	2595	-42.43	20240131	1457	2.54	20231020	6.51	N	027580	500	295 억		725422	N	N	0	N	00	N
161	20240802	090328	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1510	-41	5	-2.64	31009969	20341	3.20	1535	1535	1506	2015	1086	1551	1524.50	1.23	0	973	1606	1578	1545	1517	1484	1592	1531	296	464	500	1110	1	1	59181279	894	215.71	1.32	12	0.03	7.00	1148.00	2595	20240131	-41.81	1457	20231020	3.64	2595	-41.81	20240131	1461	3.35	20240731	2595	-41.81	20240131	1457	3.64	20231020	6.51	N	027580	500	295 억		725422	N	N	0	N	00	N
162	20240801	160323	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1551	48	2	3.19	971017175	629382	42.34	1515	1573	1512	1953	1053	1503	1542.80	0.91	0	183925	1687	1595	1528	1436	1369	1641	1482	296	450	500	1080	1	1	59181279	918	221.57	1.35	12	1.06	7.00	1148.00	2595	20240131	-40.23	1457	20231020	6.45	2595	-40.23	20240131	1461	6.16	20240731	2595	-40.23	20240131	1457	6.45	20231020	6.60	N	027580	500	295 억		538226	N	N	0	N	00	N
163	20240801	150330	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1553	50	2	3.33	946499097	613566	41.28	1515	1573	1512	1953	1053	1503	1542.62	0.91	0	181966	1687	1595	1528	1436	1369	1641	1482	296	450	500	1080	1	1	59181279	919	221.86	1.35	12	1.04	7.00	1148.00	2595	20240131	-40.15	1457	20231020	6.59	2595	-40.15	20240131	1461	6.30	20240731	2595	-40.15	20240131	1457	6.59	20231020	6.60	N	027580	500	295 억		538226	N	N	0	N	00	N
164	20240801	140329	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1548	45	2	2.99	899379004	583161	39.23	1515	1573	1512	1953	1053	1503	1542.25	0.91	0	170358	1687	1595	1528	1436	1369	1641	1482	296	450	500	1080	1	1	59181279	916	221.14	1.35	12	0.99	7.00	1148.00	2595	20240131	-40.35	1457	20231020	6.25	2595	-40.35	20240131	1461	5.95	20240731	2595	-40.35	20240131	1457	6.25	20231020	6.60	N	027580	500	295 억		538226	N	N	0	N	00	N
165	20240801	130324	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1547	44	2	2.93	849729929	551090	37.07	1515	1573	1512	1953	1053	1503	1541.91	0.91	0	162239	1687	1595	1528	1436	1369	1641	1482	296	450	500	1080	1	1	59181279	916	221.00	1.35	12	0.93	7.00	1148.00	2595	20240131	-40.39	1457	20231020	6.18	2595	-40.39	20240131	1461	5.89	20240731	2595	-40.39	20240131	1457	6.18	20231020	6.60	N	027580	500	295 억		538226	N	N	0	N	00	N
166	20240801	120325	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1545	42	2	2.79	821351496	532790	35.84	1515	1573	1512	1953	1053	1503	1541.60	0.91	0	161697	1687	1595	1528	1436	1369	1641	1482	296	450	500	1080	1	1	59181279	914	220.71	1.35	12	0.90	7.00	1148.00	2595	20240131	-40.46	1457	20231020	6.04	2595	-40.46	20240131	1461	5.75	20240731	2595	-40.46	20240131	1457	6.04	20231020	6.60	N	027580	500	295 억		538226	N	N	0	N	00	N
167	20240801	110328	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1550	47	2	3.13	770745073	500024	33.64	1515	1573	1512	1953	1053	1503	1541.42	0.91	0	155261	1687	1595	1528	1436	1369	1641	1482	296	450	500	1080	1	1	59181279	917	221.43	1.35	12	0.84	7.00	1148.00	2595	20240131	-40.27	1457	20231020	6.38	2595	-40.27	20240131	1461	6.09	20240731	2595	-40.27	20240131	1457	6.38	20231020	6.60	N	027580	500	295 억		538226	N	N	0	N	00	N
168	20240801	100326	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1545	42	2	2.79	599772860	389850	26.23	1515	1561	1512	1953	1053	1503	1538.47	0.91	0	149962	1687	1595	1528	1436	1369	1641	1482	296	450	500	1080	1	1	59181279	914	220.71	1.35	12	0.66	7.00	1148.00	2595	20240131	-40.46	1457	20231020	6.04	2595	-40.46	20240131	1461	5.75	20240731	2595	-40.46	20240131	1457	6.04	20231020	6.60	N	027580	500	295 억		538226	N	N	0	N	00	N
169	20240801	090320	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1542	39	2	2.59	244545476	159346	10.72	1515	1553	1515	1953	1053	1503	1534.68	0.91	0	58339	1687	1595	1528	1436	1369	1641	1482	296	450	500	1080	1	1	59181279	913	220.29	1.34	12	0.27	7.00	1148.00	2595	20240131	-40.58	1457	20231020	5.83	2595	-40.58	20240131	1461	5.54	20240731	2595	-40.58	20240131	1457	5.83	20231020	6.60	N	027580	500	295 억		538226	N	N	0	N	00	N