KissMeData/317240/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	161125	58	100.00	KOSDAQ		화학	N	N	N	N		N	314	0	3	0.00	0	0	0.00	0	0	0	408	220	314	0.00	0.33	0	0	314	314	314	314	314	314	314	107	94	100	0	1	1	107240922	337	-18.47	1.13	12	0.00	-17.00	279.00	1740	20230915	-81.95	255	20240520	23.14	506	-37.94	20240102	255	23.14	20240520	1740	-81.95	20230915	255	23.14	20240520	0.18	N	317240	100	107 억		357619	N	N	0	N	00	N
3	20240830	151139	58	100.00	KOSDAQ		화학	N	N	N	N		N	314	0	3	0.00	0	0	0.00	0	0	0	408	220	314	0.00	0.33	0	0	314	314	314	314	314	314	314	107	94	100	0	1	1	107240922	337	-18.47	1.13	12	0.00	-17.00	279.00	1740	20230915	-81.95	255	20240520	23.14	506	-37.94	20240102	255	23.14	20240520	1740	-81.95	20230915	255	23.14	20240520	0.18	N	317240	100	107 억		357619	N	N	0	N	00	N
4	20240830	141137	58	100.00	KOSDAQ		화학	N	N	N	N		N	314	0	3	0.00	0	0	0.00	0	0	0	408	220	314	0.00	0.33	0	0	314	314	314	314	314	314	314	107	94	100	0	1	1	107240922	337	-18.47	1.13	12	0.00	-17.00	279.00	1740	20230915	-81.95	255	20240520	23.14	506	-37.94	20240102	255	23.14	20240520	1740	-81.95	20230915	255	23.14	20240520	0.18	N	317240	100	107 억		357619	N	N	0	N	00	N
5	20240830	131130	58	100.00	KOSDAQ		화학	N	N	N	N		N	314	0	3	0.00	0	0	0.00	0	0	0	408	220	314	0.00	0.33	0	0	314	314	314	314	314	314	314	107	94	100	0	1	1	107240922	337	-18.47	1.13	12	0.00	-17.00	279.00	1740	20230915	-81.95	255	20240520	23.14	506	-37.94	20240102	255	23.14	20240520	1740	-81.95	20230915	255	23.14	20240520	0.18	N	317240	100	107 억		357619	N	N	0	N	00	N
6	20240830	121135	58	100.00	KOSDAQ		화학	N	N	N	N		N	314	0	3	0.00	0	0	0.00	0	0	0	408	220	314	0.00	0.33	0	0	314	314	314	314	314	314	314	107	94	100	0	1	1	107240922	337	-18.47	1.13	12	0.00	-17.00	279.00	1740	20230915	-81.95	255	20240520	23.14	506	-37.94	20240102	255	23.14	20240520	1740	-81.95	20230915	255	23.14	20240520	0.18	N	317240	100	107 억		357619	N	N	0	N	00	N
7	20240830	111147	58	100.00	KOSDAQ		화학	N	N	N	N		N	314	0	3	0.00	0	0	0.00	0	0	0	408	220	314	0.00	0.33	0	0	314	314	314	314	314	314	314	107	94	100	0	1	1	107240922	337	-18.47	1.13	12	0.00	-17.00	279.00	1740	20230915	-81.95	255	20240520	23.14	506	-37.94	20240102	255	23.14	20240520	1740	-81.95	20230915	255	23.14	20240520	0.18	N	317240	100	107 억		357619	N	N	0	N	00	N
8	20240830	101141	58	100.00	KOSDAQ		화학	N	N	N	N		N	314	0	3	0.00	0	0	0.00	0	0	0	408	220	314	0.00	0.33	0	0	314	314	314	314	314	314	314	107	94	100	0	1	1	107240922	337	-18.47	1.13	12	0.00	-17.00	279.00	1740	20230915	-81.95	255	20240520	23.14	506	-37.94	20240102	255	23.14	20240520	1740	-81.95	20230915	255	23.14	20240520	0.18	N	317240	100	107 억		357619	N	N	0	N	00	N
9	20240830	091145	58	100.00	KOSDAQ		화학	N	N	N	N		N	314	0	3	0.00	0	0	0.00	0	0	0	408	220	314	0.00	0.33	0	0	314	314	314	314	314	314	314	107	94	100	0	1	1	107240922	337	-18.47	1.13	12	0.00	-17.00	279.00	1740	20230915	-81.95	255	20240520	23.14	506	-37.94	20240102	255	23.14	20240520	1740	-81.95	20230915	255	23.14	20240520	0.18	N	317240	100	107 억		357619	N	N	0	N	00	N
10	20240829	161144	58	100.00	KOSDAQ		화학	N	N	N	N		N	314	0	3	0.00	0	0	0.00	0	0	0	408	220	314	0.00	0.33	0	0	314	314	314	314	314	314	314	107	94	100	0	1	1	107240922	337	-18.47	1.13	12	0.00	-17.00	279.00	1740	20230915	-81.95	255	20240520	23.14	506	-37.94	20240102	255	23.14	20240520	1740	-81.95	20230915	255	23.14	20240520	0.18	N	317240	100	107 억		357619	N	N	0	N	00	N
11	20240829	151155	58	100.00	KOSDAQ		화학	N	N	N	N		N	314	0	3	0.00	0	0	0.00	0	0	0	408	220	314	0.00	0.33	0	0	314	314	314	314	314	314	314	107	94	100	0	1	1	107240922	337	-18.47	1.13	12	0.00	-17.00	279.00	1740	20230915	-81.95	255	20240520	23.14	506	-37.94	20240102	255	23.14	20240520	1740	-81.95	20230915	255	23.14	20240520	0.18	N	317240	100	107 억		357619	N	N	0	N	00	N
12	20240829	141155	58	100.00	KOSDAQ		화학	N	N	N	N		N	314	0	3	0.00	0	0	0.00	0	0	0	408	220	314	0.00	0.33	0	0	314	314	314	314	314	314	314	107	94	100	0	1	1	107240922	337	-18.47	1.13	12	0.00	-17.00	279.00	1740	20230915	-81.95	255	20240520	23.14	506	-37.94	20240102	255	23.14	20240520	1740	-81.95	20230915	255	23.14	20240520	0.18	N	317240	100	107 억		357619	N	N	0	N	00	N
13	20240829	131156	58	100.00	KOSDAQ		화학	N	N	N	N		N	314	0	3	0.00	0	0	0.00	0	0	0	408	220	314	0.00	0.33	0	0	314	314	314	314	314	314	314	107	94	100	0	1	1	107240922	337	-18.47	1.13	12	0.00	-17.00	279.00	1740	20230915	-81.95	255	20240520	23.14	506	-37.94	20240102	255	23.14	20240520	1740	-81.95	20230915	255	23.14	20240520	0.18	N	317240	100	107 억		357619	N	N	0	N	00	N
14	20240829	121155	58	100.00	KOSDAQ		화학	N	N	N	N		N	314	0	3	0.00	0	0	0.00	0	0	0	408	220	314	0.00	0.33	0	0	314	314	314	314	314	314	314	107	94	100	0	1	1	107240922	337	-18.47	1.13	12	0.00	-17.00	279.00	1740	20230915	-81.95	255	20240520	23.14	506	-37.94	20240102	255	23.14	20240520	1740	-81.95	20230915	255	23.14	20240520	0.18	N	317240	100	107 억		357619	N	N	0	N	00	N
15	20240829	111155	58	100.00	KOSDAQ		화학	N	N	N	N		N	314	0	3	0.00	0	0	0.00	0	0	0	408	220	314	0.00	0.33	0	0	314	314	314	314	314	314	314	107	94	100	0	1	1	107240922	337	-18.47	1.13	12	0.00	-17.00	279.00	1740	20230915	-81.95	255	20240520	23.14	506	-37.94	20240102	255	23.14	20240520	1740	-81.95	20230915	255	23.14	20240520	0.18	N	317240	100	107 억		357619	N	N	0	N	00	N
16	20240829	101147	58	100.00	KOSDAQ		화학	N	N	N	N		N	314	0	3	0.00	0	0	0.00	0	0	0	408	220	314	0.00	0.33	0	0	314	314	314	314	314	314	314	107	94	100	0	1	1	107240922	337	-18.47	1.13	12	0.00	-17.00	279.00	1740	20230915	-81.95	255	20240520	23.14	506	-37.94	20240102	255	23.14	20240520	1740	-81.95	20230915	255	23.14	20240520	0.18	N	317240	100	107 억		357619	N	N	0	N	00	N
17	20240829	091155	58	100.00	KOSDAQ		화학	N	N	N	N		N	314	0	3	0.00	0	0	0.00	0	0	0	408	220	314	0.00	0.33	0	0	314	314	314	314	314	314	314	107	94	100	0	1	1	107240922	337	-18.47	1.13	12	0.00	-17.00	279.00	1740	20230915	-81.95	255	20240520	23.14	506	-37.94	20240102	255	23.14	20240520	1740	-81.95	20230915	255	23.14	20240520	0.18	N	317240	100	107 억		357619	N	N	0	N	00	N
18	20240828	161116	58	100.00	KOSDAQ		화학	N	N	N	N		N	314	0	3	0.00	0	0	0.00	0	0	0	408	220	314	0.00	0.33	0	0	314	314	314	314	314	314	314	107	94	100	0	1	1	107240922	337	-18.47	1.13	12	0.00	-17.00	279.00	1740	20230915	-81.95	255	20240520	23.14	506	-37.94	20240102	255	23.14	20240520	1740	-81.95	20230915	255	23.14	20240520	0.18	N	317240	100	107 억		357619	N	N	0	N	00	N
19	20240828	151123	58	100.00	KOSDAQ		화학	N	N	N	N		N	314	0	3	0.00	0	0	0.00	0	0	0	408	220	314	0.00	0.33	0	0	314	314	314	314	314	314	314	107	94	100	0	1	1	107240922	337	-18.47	1.13	12	0.00	-17.00	279.00	1740	20230915	-81.95	255	20240520	23.14	506	-37.94	20240102	255	23.14	20240520	1740	-81.95	20230915	255	23.14	20240520	0.18	N	317240	100	107 억		357619	N	N	0	N	00	N
20	20240828	141125	58	100.00	KOSDAQ		화학	N	N	N	N		N	314	0	3	0.00	0	0	0.00	0	0	0	408	220	314	0.00	0.33	0	0	314	314	314	314	314	314	314	107	94	100	0	1	1	107240922	337	-18.47	1.13	12	0.00	-17.00	279.00	1740	20230915	-81.95	255	20240520	23.14	506	-37.94	20240102	255	23.14	20240520	1740	-81.95	20230915	255	23.14	20240520	0.18	N	317240	100	107 억		357619	N	N	0	N	00	N
21	20240828	131123	58	100.00	KOSDAQ		화학	N	N	N	N		N	314	0	3	0.00	0	0	0.00	0	0	0	408	220	314	0.00	0.33	0	0	314	314	314	314	314	314	314	107	94	100	0	1	1	107240922	337	-18.47	1.13	12	0.00	-17.00	279.00	1740	20230915	-81.95	255	20240520	23.14	506	-37.94	20240102	255	23.14	20240520	1740	-81.95	20230915	255	23.14	20240520	0.18	N	317240	100	107 억		357619	N	N	0	N	00	N
22	20240828	121120	58	100.00	KOSDAQ		화학	N	N	N	N		N	314	0	3	0.00	0	0	0.00	0	0	0	408	220	314	0.00	0.33	0	0	314	314	314	314	314	314	314	107	94	100	0	1	1	107240922	337	-18.47	1.13	12	0.00	-17.00	279.00	1740	20230915	-81.95	255	20240520	23.14	506	-37.94	20240102	255	23.14	20240520	1740	-81.95	20230915	255	23.14	20240520	0.18	N	317240	100	107 억		357619	N	N	0	N	00	N
23	20240828	111120	58	100.00	KOSDAQ		화학	N	N	N	N		N	314	0	3	0.00	0	0	0.00	0	0	0	408	220	314	0.00	0.33	0	0	314	314	314	314	314	314	314	107	94	100	0	1	1	107240922	337	-18.47	1.13	12	0.00	-17.00	279.00	1740	20230915	-81.95	255	20240520	23.14	506	-37.94	20240102	255	23.14	20240520	1740	-81.95	20230915	255	23.14	20240520	0.18	N	317240	100	107 억		357619	N	N	0	N	00	N
24	20240828	101148	58	100.00	KOSDAQ		화학	N	N	N	N		N	314	0	3	0.00	0	0	0.00	0	0	0	408	220	314	0.00	0.33	0	0	314	314	314	314	314	314	314	107	94	100	0	1	1	107240922	337	-18.47	1.13	12	0.00	-17.00	279.00	1740	20230915	-81.95	255	20240520	23.14	506	-37.94	20240102	255	23.14	20240520	1740	-81.95	20230915	255	23.14	20240520	0.18	N	317240	100	107 억		357619	N	N	0	N	00	N
25	20240828	091138	58	100.00	KOSDAQ		화학	N	N	N	N		N	314	0	3	0.00	0	0	0.00	0	0	0	408	220	314	0.00	0.33	0	0	314	314	314	314	314	314	314	107	94	100	0	1	1	107240922	337	-18.47	1.13	12	0.00	-17.00	279.00	1740	20230915	-81.95	255	20240520	23.14	506	-37.94	20240102	255	23.14	20240520	1740	-81.95	20230915	255	23.14	20240520	0.18	N	317240	100	107 억		357619	N	N	0	N	00	N
26	20240827	161113	58	100.00	KOSDAQ		화학	N	N	N	N		N	314	0	3	0.00	0	0	0.00	0	0	0	408	220	314	0.00	0.33	0	0	314	314	314	314	314	314	314	107	94	100	0	1	1	107240922	337	-18.47	1.13	12	0.00	-17.00	279.00	1740	20230915	-81.95	255	20240520	23.14	506	-37.94	20240102	255	23.14	20240520	1740	-81.95	20230915	255	23.14	20240520	0.18	N	317240	100	107 억		357619	N	N	0	N	00	N
27	20240827	151122	58	100.00	KOSDAQ		화학	N	N	N	N		N	314	0	3	0.00	0	0	0.00	0	0	0	408	220	314	0.00	0.33	0	0	314	314	314	314	314	314	314	107	94	100	0	1	1	107240922	337	-18.47	1.13	12	0.00	-17.00	279.00	1740	20230915	-81.95	255	20240520	23.14	506	-37.94	20240102	255	23.14	20240520	1740	-81.95	20230915	255	23.14	20240520	0.18	N	317240	100	107 억		357619	N	N	0	N	00	N
28	20240827	141126	58	100.00	KOSDAQ		화학	N	N	N	N		N	314	0	3	0.00	0	0	0.00	0	0	0	408	220	314	0.00	0.33	0	0	314	314	314	314	314	314	314	107	94	100	0	1	1	107240922	337	-18.47	1.13	12	0.00	-17.00	279.00	1740	20230915	-81.95	255	20240520	23.14	506	-37.94	20240102	255	23.14	20240520	1740	-81.95	20230915	255	23.14	20240520	0.18	N	317240	100	107 억		357619	N	N	0	N	00	N
29	20240827	131128	58	100.00	KOSDAQ		화학	N	N	N	N		N	314	0	3	0.00	0	0	0.00	0	0	0	408	220	314	0.00	0.33	0	0	314	314	314	314	314	314	314	107	94	100	0	1	1	107240922	337	-18.47	1.13	12	0.00	-17.00	279.00	1740	20230915	-81.95	255	20240520	23.14	506	-37.94	20240102	255	23.14	20240520	1740	-81.95	20230915	255	23.14	20240520	0.18	N	317240	100	107 억		357619	N	N	0	N	00	N
30	20240827	121130	58	100.00	KOSDAQ		화학	N	N	N	N		N	314	0	3	0.00	0	0	0.00	0	0	0	408	220	314	0.00	0.33	0	0	314	314	314	314	314	314	314	107	94	100	0	1	1	107240922	337	-18.47	1.13	12	0.00	-17.00	279.00	1740	20230915	-81.95	255	20240520	23.14	506	-37.94	20240102	255	23.14	20240520	1740	-81.95	20230915	255	23.14	20240520	0.18	N	317240	100	107 억		357619	N	N	0	N	00	N
31	20240827	111126	58	100.00	KOSDAQ		화학	N	N	N	N		N	314	0	3	0.00	0	0	0.00	0	0	0	408	220	314	0.00	0.33	0	0	314	314	314	314	314	314	314	107	94	100	0	1	1	107240922	337	-18.47	1.13	12	0.00	-17.00	279.00	1740	20230915	-81.95	255	20240520	23.14	506	-37.94	20240102	255	23.14	20240520	1740	-81.95	20230915	255	23.14	20240520	0.18	N	317240	100	107 억		357619	N	N	0	N	00	N
32	20240827	101122	58	100.00	KOSDAQ		화학	N	N	N	N		N	314	0	3	0.00	0	0	0.00	0	0	0	408	220	314	0.00	0.33	0	0	314	314	314	314	314	314	314	107	94	100	0	1	1	107240922	337	-18.47	1.13	12	0.00	-17.00	279.00	1740	20230915	-81.95	255	20240520	23.14	506	-37.94	20240102	255	23.14	20240520	1740	-81.95	20230915	255	23.14	20240520	0.18	N	317240	100	107 억		357619	N	N	0	N	00	N
33	20240827	091124	58	100.00	KOSDAQ		화학	N	N	N	N		N	314	0	3	0.00	0	0	0.00	0	0	0	408	220	314	0.00	0.33	0	0	314	314	314	314	314	314	314	107	94	100	0	1	1	107240922	337	-18.47	1.13	12	0.00	-17.00	279.00	1740	20230915	-81.95	255	20240520	23.14	506	-37.94	20240102	255	23.14	20240520	1740	-81.95	20230915	255	23.14	20240520	0.18	N	317240	100	107 억		357619	N	N	0	N	00	N
34	20240826	161106	58	100.00	KOSDAQ		화학	N	N	N	N		N	314	0	3	0.00	0	0	0.00	0	0	0	408	220	314	0.00	0.33	0	0	314	314	314	314	314	314	314	107	94	100	0	1	1	107240922	337	-18.47	1.13	12	0.00	-17.00	279.00	1740	20230915	-81.95	255	20240520	23.14	506	-37.94	20240102	255	23.14	20240520	1740	-81.95	20230915	255	23.14	20240520	0.18	N	317240	100	107 억		357619	N	N	0	N	00	N
35	20240826	151117	58	100.00	KOSDAQ		화학	N	N	N	N		N	314	0	3	0.00	0	0	0.00	0	0	0	408	220	314	0.00	0.33	0	0	314	314	314	314	314	314	314	107	94	100	0	1	1	107240922	337	-18.47	1.13	12	0.00	-17.00	279.00	1740	20230915	-81.95	255	20240520	23.14	506	-37.94	20240102	255	23.14	20240520	1740	-81.95	20230915	255	23.14	20240520	0.18	N	317240	100	107 억		357619	N	N	0	N	00	N
36	20240826	141122	58	100.00	KOSDAQ		화학	N	N	N	N		N	314	0	3	0.00	0	0	0.00	0	0	0	408	220	314	0.00	0.33	0	0	314	314	314	314	314	314	314	107	94	100	0	1	1	107240922	337	-18.47	1.13	12	0.00	-17.00	279.00	1740	20230915	-81.95	255	20240520	23.14	506	-37.94	20240102	255	23.14	20240520	1740	-81.95	20230915	255	23.14	20240520	0.18	N	317240	100	107 억		357619	N	N	0	N	00	N
37	20240826	131120	58	100.00	KOSDAQ		화학	N	N	N	N		N	314	0	3	0.00	0	0	0.00	0	0	0	408	220	314	0.00	0.33	0	0	314	314	314	314	314	314	314	107	94	100	0	1	1	107240922	337	-18.47	1.13	12	0.00	-17.00	279.00	1740	20230915	-81.95	255	20240520	23.14	506	-37.94	20240102	255	23.14	20240520	1740	-81.95	20230915	255	23.14	20240520	0.18	N	317240	100	107 억		357619	N	N	0	N	00	N
38	20240826	121115	58	100.00	KOSDAQ		화학	N	N	N	N		N	314	0	3	0.00	0	0	0.00	0	0	0	408	220	314	0.00	0.33	0	0	314	314	314	314	314	314	314	107	94	100	0	1	1	107240922	337	-18.47	1.13	12	0.00	-17.00	279.00	1740	20230915	-81.95	255	20240520	23.14	506	-37.94	20240102	255	23.14	20240520	1740	-81.95	20230915	255	23.14	20240520	0.18	N	317240	100	107 억		357619	N	N	0	N	00	N
39	20240826	111118	58	100.00	KOSDAQ		화학	N	N	N	N		N	314	0	3	0.00	0	0	0.00	0	0	0	408	220	314	0.00	0.33	0	0	314	314	314	314	314	314	314	107	94	100	0	1	1	107240922	337	-18.47	1.13	12	0.00	-17.00	279.00	1740	20230915	-81.95	255	20240520	23.14	506	-37.94	20240102	255	23.14	20240520	1740	-81.95	20230915	255	23.14	20240520	0.18	N	317240	100	107 억		357619	N	N	0	N	00	N
40	20240826	101120	58	100.00	KOSDAQ		화학	N	N	N	N		N	314	0	3	0.00	0	0	0.00	0	0	0	408	220	314	0.00	0.33	0	0	314	314	314	314	314	314	314	107	94	100	0	1	1	107240922	337	-18.47	1.13	12	0.00	-17.00	279.00	1740	20230915	-81.95	255	20240520	23.14	506	-37.94	20240102	255	23.14	20240520	1740	-81.95	20230915	255	23.14	20240520	0.18	N	317240	100	107 억		357619	N	N	0	N	00	N
41	20240826	091115	58	100.00	KOSDAQ		화학	N	N	N	N		N	314	0	3	0.00	0	0	0.00	0	0	0	408	220	314	0.00	0.33	0	0	314	314	314	314	314	314	314	107	94	100	0	1	1	107240922	337	-18.47	1.13	12	0.00	-17.00	279.00	1740	20230915	-81.95	255	20240520	23.14	506	-37.94	20240102	255	23.14	20240520	1740	-81.95	20230915	255	23.14	20240520	0.18	N	317240	100	107 억		357619	N	N	0	N	00	N
42	20240823	161107	58	100.00	KOSDAQ		화학	N	N	N	N		N	314	0	3	0.00	0	0	0.00	0	0	0	408	220	314	0.00	0.33	0	0	314	314	314	314	314	314	314	107	94	100	0	1	1	107240922	337	-18.47	1.13	12	0.00	-17.00	279.00	1740	20230915	-81.95	255	20240520	23.14	506	-37.94	20240102	255	23.14	20240520	1740	-81.95	20230915	255	23.14	20240520	0.18	N	317240	100	107 억		357619	N	N	0	N	00	N
43	20240823	151117	58	100.00	KOSDAQ		화학	N	N	N	N		N	314	0	3	0.00	0	0	0.00	0	0	0	408	220	314	0.00	0.33	0	0	314	314	314	314	314	314	314	107	94	100	0	1	1	107240922	337	-18.47	1.13	12	0.00	-17.00	279.00	1740	20230915	-81.95	255	20240520	23.14	506	-37.94	20240102	255	23.14	20240520	1740	-81.95	20230915	255	23.14	20240520	0.18	N	317240	100	107 억		357619	N	N	0	N	00	N
44	20240823	141117	58	100.00	KOSDAQ		화학	N	N	N	N		N	314	0	3	0.00	0	0	0.00	0	0	0	408	220	314	0.00	0.33	0	0	314	314	314	314	314	314	314	107	94	100	0	1	1	107240922	337	-18.47	1.13	12	0.00	-17.00	279.00	1740	20230915	-81.95	255	20240520	23.14	506	-37.94	20240102	255	23.14	20240520	1740	-81.95	20230915	255	23.14	20240520	0.18	N	317240	100	107 억		357619	N	N	0	N	00	N
45	20240823	131115	58	100.00	KOSDAQ		화학	N	N	N	N		N	314	0	3	0.00	0	0	0.00	0	0	0	408	220	314	0.00	0.33	0	0	314	314	314	314	314	314	314	107	94	100	0	1	1	107240922	337	-18.47	1.13	12	0.00	-17.00	279.00	1740	20230915	-81.95	255	20240520	23.14	506	-37.94	20240102	255	23.14	20240520	1740	-81.95	20230915	255	23.14	20240520	0.18	N	317240	100	107 억		357619	N	N	0	N	00	N
46	20240823	121114	58	100.00	KOSDAQ		화학	N	N	N	N		N	314	0	3	0.00	0	0	0.00	0	0	0	408	220	314	0.00	0.33	0	0	314	314	314	314	314	314	314	107	94	100	0	1	1	107240922	337	-18.47	1.13	12	0.00	-17.00	279.00	1740	20230915	-81.95	255	20240520	23.14	506	-37.94	20240102	255	23.14	20240520	1740	-81.95	20230915	255	23.14	20240520	0.18	N	317240	100	107 억		357619	N	N	0	N	00	N
47	20240823	111111	58	100.00	KOSDAQ		화학	N	N	N	N		N	314	0	3	0.00	0	0	0.00	0	0	0	408	220	314	0.00	0.33	0	0	314	314	314	314	314	314	314	107	94	100	0	1	1	107240922	337	-18.47	1.13	12	0.00	-17.00	279.00	1740	20230915	-81.95	255	20240520	23.14	506	-37.94	20240102	255	23.14	20240520	1740	-81.95	20230915	255	23.14	20240520	0.18	N	317240	100	107 억		357619	N	N	0	N	00	N
48	20240823	101116	58	100.00	KOSDAQ		화학	N	N	N	N		N	314	0	3	0.00	0	0	0.00	0	0	0	408	220	314	0.00	0.33	0	0	314	314	314	314	314	314	314	107	94	100	0	1	1	107240922	337	-18.47	1.13	12	0.00	-17.00	279.00	1740	20230915	-81.95	255	20240520	23.14	506	-37.94	20240102	255	23.14	20240520	1740	-81.95	20230915	255	23.14	20240520	0.18	N	317240	100	107 억		357619	N	N	0	N	00	N
49	20240823	091115	58	100.00	KOSDAQ		화학	N	N	N	N		N	314	0	3	0.00	0	0	0.00	0	0	0	408	220	314	0.00	0.33	0	0	314	314	314	314	314	314	314	107	94	100	0	1	1	107240922	337	-18.47	1.13	12	0.00	-17.00	279.00	1740	20230915	-81.95	255	20240520	23.14	506	-37.94	20240102	255	23.14	20240520	1740	-81.95	20230915	255	23.14	20240520	0.18	N	317240	100	107 억		357619	N	N	0	N	00	N
50	20240822	161109	58	100.00	KOSDAQ		화학	N	N	N	N		N	314	0	3	0.00	0	0	0.00	0	0	0	408	220	314	0.00	0.33	0	0	314	314	314	314	314	314	314	107	94	100	0	1	1	107240922	337	-18.47	1.13	12	0.00	-17.00	279.00	1740	20230915	-81.95	255	20240520	23.14	506	-37.94	20240102	255	23.14	20240520	1740	-81.95	20230915	255	23.14	20240520	0.18	N	317240	100	107 억		357619	N	N	0	N	00	N
51	20240822	151118	58	100.00	KOSDAQ		화학	N	N	N	N		N	314	0	3	0.00	0	0	0.00	0	0	0	408	220	314	0.00	0.33	0	0	314	314	314	314	314	314	314	107	94	100	0	1	1	107240922	337	-18.47	1.13	12	0.00	-17.00	279.00	1740	20230915	-81.95	255	20240520	23.14	506	-37.94	20240102	255	23.14	20240520	1740	-81.95	20230915	255	23.14	20240520	0.18	N	317240	100	107 억		357619	N	N	0	N	00	N
52	20240822	141119	58	100.00	KOSDAQ		화학	N	N	N	N		N	314	0	3	0.00	0	0	0.00	0	0	0	408	220	314	0.00	0.33	0	0	314	314	314	314	314	314	314	107	94	100	0	1	1	107240922	337	-18.47	1.13	12	0.00	-17.00	279.00	1740	20230915	-81.95	255	20240520	23.14	506	-37.94	20240102	255	23.14	20240520	1740	-81.95	20230915	255	23.14	20240520	0.18	N	317240	100	107 억		357619	N	N	0	N	00	N
53	20240822	131117	58	100.00	KOSDAQ		화학	N	N	N	N		N	314	0	3	0.00	0	0	0.00	0	0	0	408	220	314	0.00	0.33	0	0	314	314	314	314	314	314	314	107	94	100	0	1	1	107240922	337	-18.47	1.13	12	0.00	-17.00	279.00	1740	20230915	-81.95	255	20240520	23.14	506	-37.94	20240102	255	23.14	20240520	1740	-81.95	20230915	255	23.14	20240520	0.18	N	317240	100	107 억		357619	N	N	0	N	00	N
54	20240822	121122	58	100.00	KOSDAQ		화학	N	N	N	N		N	314	0	3	0.00	0	0	0.00	0	0	0	408	220	314	0.00	0.33	0	0	314	314	314	314	314	314	314	107	94	100	0	1	1	107240922	337	-18.47	1.13	12	0.00	-17.00	279.00	1740	20230915	-81.95	255	20240520	23.14	506	-37.94	20240102	255	23.14	20240520	1740	-81.95	20230915	255	23.14	20240520	0.18	N	317240	100	107 억		357619	N	N	0	N	00	N
55	20240822	111111	58	100.00	KOSDAQ		화학	N	N	N	N		N	314	0	3	0.00	0	0	0.00	0	0	0	408	220	314	0.00	0.33	0	0	314	314	314	314	314	314	314	107	94	100	0	1	1	107240922	337	-18.47	1.13	12	0.00	-17.00	279.00	1740	20230915	-81.95	255	20240520	23.14	506	-37.94	20240102	255	23.14	20240520	1740	-81.95	20230915	255	23.14	20240520	0.18	N	317240	100	107 억		357619	N	N	0	N	00	N
56	20240822	101111	58	100.00	KOSDAQ		화학	N	N	N	N		N	314	0	3	0.00	0	0	0.00	0	0	0	408	220	314	0.00	0.33	0	0	314	314	314	314	314	314	314	107	94	100	0	1	1	107240922	337	-18.47	1.13	12	0.00	-17.00	279.00	1740	20230915	-81.95	255	20240520	23.14	506	-37.94	20240102	255	23.14	20240520	1740	-81.95	20230915	255	23.14	20240520	0.18	N	317240	100	107 억		357619	N	N	0	N	00	N
57	20240822	091112	58	100.00	KOSDAQ		화학	N	N	N	N		N	314	0	3	0.00	0	0	0.00	0	0	0	408	220	314	0.00	0.33	0	0	314	314	314	314	314	314	314	107	94	100	0	1	1	107240922	337	-18.47	1.13	12	0.00	-17.00	279.00	1740	20230915	-81.95	255	20240520	23.14	506	-37.94	20240102	255	23.14	20240520	1740	-81.95	20230915	255	23.14	20240520	0.18	N	317240	100	107 억		357619	N	N	0	N	00	N
58	20240821	161105	58	100.00	KOSDAQ		화학	N	N	N	N		N	314	0	3	0.00	0	0	0.00	0	0	0	408	220	314	0.00	0.33	0	0	314	314	314	314	314	314	314	107	94	100	0	1	1	107240922	337	-18.47	1.13	12	0.00	-17.00	279.00	1740	20230915	-81.95	255	20240520	23.14	506	-37.94	20240102	255	23.14	20240520	1740	-81.95	20230915	255	23.14	20240520	0.18	N	317240	100	107 억		357619	N	N	0	N	00	N
59	20240821	151119	58	100.00	KOSDAQ		화학	N	N	N	N		N	314	0	3	0.00	0	0	0.00	0	0	0	408	220	314	0.00	0.33	0	0	314	314	314	314	314	314	314	107	94	100	0	1	1	107240922	337	-18.47	1.13	12	0.00	-17.00	279.00	1740	20230915	-81.95	255	20240520	23.14	506	-37.94	20240102	255	23.14	20240520	1740	-81.95	20230915	255	23.14	20240520	0.18	N	317240	100	107 억		357619	N	N	0	N	00	N
60	20240821	141116	58	100.00	KOSDAQ		화학	N	N	N	N		N	314	0	3	0.00	0	0	0.00	0	0	0	408	220	314	0.00	0.33	0	0	314	314	314	314	314	314	314	107	94	100	0	1	1	107240922	337	-18.47	1.13	12	0.00	-17.00	279.00	1740	20230915	-81.95	255	20240520	23.14	506	-37.94	20240102	255	23.14	20240520	1740	-81.95	20230915	255	23.14	20240520	0.18	N	317240	100	107 억		357619	N	N	0	N	00	N
61	20240821	131124	58	100.00	KOSDAQ		화학	N	N	N	N		N	314	0	3	0.00	0	0	0.00	0	0	0	408	220	314	0.00	0.33	0	0	314	314	314	314	314	314	314	107	94	100	0	1	1	107240922	337	-18.47	1.13	12	0.00	-17.00	279.00	1740	20230915	-81.95	255	20240520	23.14	506	-37.94	20240102	255	23.14	20240520	1740	-81.95	20230915	255	23.14	20240520	0.18	N	317240	100	107 억		357619	N	N	0	N	00	N
62	20240821	121121	58	100.00	KOSDAQ		화학	N	N	N	N		N	314	0	3	0.00	0	0	0.00	0	0	0	408	220	314	0.00	0.33	0	0	314	314	314	314	314	314	314	107	94	100	0	1	1	107240922	337	-18.47	1.13	12	0.00	-17.00	279.00	1740	20230915	-81.95	255	20240520	23.14	506	-37.94	20240102	255	23.14	20240520	1740	-81.95	20230915	255	23.14	20240520	0.18	N	317240	100	107 억		357619	N	N	0	N	00	N
63	20240821	111116	58	100.00	KOSDAQ		화학	N	N	N	N		N	314	0	3	0.00	0	0	0.00	0	0	0	408	220	314	0.00	0.33	0	0	314	314	314	314	314	314	314	107	94	100	0	1	1	107240922	337	-18.47	1.13	12	0.00	-17.00	279.00	1740	20230915	-81.95	255	20240520	23.14	506	-37.94	20240102	255	23.14	20240520	1740	-81.95	20230915	255	23.14	20240520	0.18	N	317240	100	107 억		357619	N	N	0	N	00	N
64	20240821	101122	58	100.00	KOSDAQ		화학	N	N	N	N		N	314	0	3	0.00	0	0	0.00	0	0	0	408	220	314	0.00	0.33	0	0	314	314	314	314	314	314	314	107	94	100	0	1	1	107240922	337	-18.47	1.13	12	0.00	-17.00	279.00	1740	20230915	-81.95	255	20240520	23.14	506	-37.94	20240102	255	23.14	20240520	1740	-81.95	20230915	255	23.14	20240520	0.18	N	317240	100	107 억		357619	N	N	0	N	00	N
65	20240821	091113	58	100.00	KOSDAQ		화학	N	N	N	N		N	314	0	3	0.00	0	0	0.00	0	0	0	408	220	314	0.00	0.33	0	0	314	314	314	314	314	314	314	107	94	100	0	1	1	107240922	337	-18.47	1.13	12	0.00	-17.00	279.00	1740	20230915	-81.95	255	20240520	23.14	506	-37.94	20240102	255	23.14	20240520	1740	-81.95	20230915	255	23.14	20240520	0.18	N	317240	100	107 억		357619	N	N	0	N	00	N
66	20240820	161100	58	100.00	KOSDAQ		화학	N	N	N	N		N	314	0	3	0.00	0	0	0.00	0	0	0	408	220	314	0.00	0.33	0	0	314	314	314	314	314	314	314	107	94	100	0	1	1	107240922	337	-18.47	1.13	12	0.00	-17.00	279.00	1740	20230915	-81.95	255	20240520	23.14	506	-37.94	20240102	255	23.14	20240520	1740	-81.95	20230915	255	23.14	20240520	0.18	N	317240	100	107 억		357619	N	N	0	N	00	N
67	20240820	151113	58	100.00	KOSDAQ		화학	N	N	N	N		N	314	0	3	0.00	0	0	0.00	0	0	0	408	220	314	0.00	0.33	0	0	314	314	314	314	314	314	314	107	94	100	0	1	1	107240922	337	-18.47	1.13	12	0.00	-17.00	279.00	1740	20230915	-81.95	255	20240520	23.14	506	-37.94	20240102	255	23.14	20240520	1740	-81.95	20230915	255	23.14	20240520	0.18	N	317240	100	107 억		357619	N	N	0	N	00	N
68	20240820	141109	58	100.00	KOSDAQ		화학	N	N	N	N		N	314	0	3	0.00	0	0	0.00	0	0	0	408	220	314	0.00	0.33	0	0	314	314	314	314	314	314	314	107	94	100	0	1	1	107240922	337	-18.47	1.13	12	0.00	-17.00	279.00	1740	20230915	-81.95	255	20240520	23.14	506	-37.94	20240102	255	23.14	20240520	1740	-81.95	20230915	255	23.14	20240520	0.18	N	317240	100	107 억		357619	N	N	0	N	00	N
69	20240820	131112	58	100.00	KOSDAQ		화학	N	N	N	N		N	314	0	3	0.00	0	0	0.00	0	0	0	408	220	314	0.00	0.33	0	0	314	314	314	314	314	314	314	107	94	100	0	1	1	107240922	337	-18.47	1.13	12	0.00	-17.00	279.00	1740	20230915	-81.95	255	20240520	23.14	506	-37.94	20240102	255	23.14	20240520	1740	-81.95	20230915	255	23.14	20240520	0.18	N	317240	100	107 억		357619	N	N	0	N	00	N
70	20240820	121104	58	100.00	KOSDAQ		화학	N	N	N	N		N	314	0	3	0.00	0	0	0.00	0	0	0	408	220	314	0.00	0.33	0	0	314	314	314	314	314	314	314	107	94	100	0	1	1	107240922	337	-18.47	1.13	12	0.00	-17.00	279.00	1740	20230915	-81.95	255	20240520	23.14	506	-37.94	20240102	255	23.14	20240520	1740	-81.95	20230915	255	23.14	20240520	0.18	N	317240	100	107 억		357619	N	N	0	N	00	N
71	20240820	111103	58	100.00	KOSDAQ		화학	N	N	N	N		N	314	0	3	0.00	0	0	0.00	0	0	0	408	220	314	0.00	0.33	0	0	314	314	314	314	314	314	314	107	94	100	0	1	1	107240922	337	-18.47	1.13	12	0.00	-17.00	279.00	1740	20230915	-81.95	255	20240520	23.14	506	-37.94	20240102	255	23.14	20240520	1740	-81.95	20230915	255	23.14	20240520	0.18	N	317240	100	107 억		357619	N	N	0	N	00	N
72	20240820	101100	58	100.00	KOSDAQ		화학	N	N	N	N		N	314	0	3	0.00	0	0	0.00	0	0	0	408	220	314	0.00	0.33	0	0	314	314	314	314	314	314	314	107	94	100	0	1	1	107240922	337	-18.47	1.13	12	0.00	-17.00	279.00	1740	20230915	-81.95	255	20240520	23.14	506	-37.94	20240102	255	23.14	20240520	1740	-81.95	20230915	255	23.14	20240520	0.18	N	317240	100	107 억		357619	N	N	0	N	00	N
73	20240820	091103	58	100.00	KOSDAQ		화학	N	N	N	N		N	314	0	3	0.00	0	0	0.00	0	0	0	408	220	314	0.00	0.33	0	0	314	314	314	314	314	314	314	107	94	100	0	1	1	107240922	337	-18.47	1.13	12	0.00	-17.00	279.00	1740	20230915	-81.95	255	20240520	23.14	506	-37.94	20240102	255	23.14	20240520	1740	-81.95	20230915	255	23.14	20240520	0.18	N	317240	100	107 억		357619	N	N	0	N	00	N
74	20240819	161051	58	100.00	KOSDAQ		화학	N	N	N	N		N	314	0	3	0.00	0	0	0.00	0	0	0	408	220	314	0.00	0.33	0	0	314	314	314	314	314	314	314	107	94	100	0	1	1	107240922	337	-18.47	1.13	12	0.00	-17.00	279.00	1740	20230915	-81.95	255	20240520	23.14	506	-37.94	20240102	255	23.14	20240520	1740	-81.95	20230915	255	23.14	20240520	0.18	N	317240	100	107 억		357619	N	N	0	N	00	N
75	20240819	151102	58	100.00	KOSDAQ		화학	N	N	N	N		N	314	0	3	0.00	0	0	0.00	0	0	0	408	220	314	0.00	0.33	0	0	314	314	314	314	314	314	314	107	94	100	0	1	1	107240922	337	-18.47	1.13	12	0.00	-17.00	279.00	1740	20230915	-81.95	255	20240520	23.14	506	-37.94	20240102	255	23.14	20240520	1740	-81.95	20230915	255	23.14	20240520	0.18	N	317240	100	107 억		357619	N	N	0	N	00	N
76	20240819	141102	58	100.00	KOSDAQ		화학	N	N	N	N		N	314	0	3	0.00	0	0	0.00	0	0	0	408	220	314	0.00	0.33	0	0	314	314	314	314	314	314	314	107	94	100	0	1	1	107240922	337	-18.47	1.13	12	0.00	-17.00	279.00	1740	20230915	-81.95	255	20240520	23.14	506	-37.94	20240102	255	23.14	20240520	1740	-81.95	20230915	255	23.14	20240520	0.18	N	317240	100	107 억		357619	N	N	0	N	00	N
77	20240819	131057	58	100.00	KOSDAQ		화학	N	N	N	N		N	314	0	3	0.00	0	0	0.00	0	0	0	408	220	314	0.00	0.33	0	0	314	314	314	314	314	314	314	107	94	100	0	1	1	107240922	337	-18.47	1.13	12	0.00	-17.00	279.00	1740	20230915	-81.95	255	20240520	23.14	506	-37.94	20240102	255	23.14	20240520	1740	-81.95	20230915	255	23.14	20240520	0.18	N	317240	100	107 억		357619	N	N	0	N	00	N
78	20240819	121057	58	100.00	KOSDAQ		화학	N	N	N	N		N	314	0	3	0.00	0	0	0.00	0	0	0	408	220	314	0.00	0.33	0	0	314	314	314	314	314	314	314	107	94	100	0	1	1	107240922	337	-18.47	1.13	12	0.00	-17.00	279.00	1740	20230915	-81.95	255	20240520	23.14	506	-37.94	20240102	255	23.14	20240520	1740	-81.95	20230915	255	23.14	20240520	0.18	N	317240	100	107 억		357619	N	N	0	N	00	N
79	20240819	111059	58	100.00	KOSDAQ		화학	N	N	N	N		N	314	0	3	0.00	0	0	0.00	0	0	0	408	220	314	0.00	0.33	0	0	314	314	314	314	314	314	314	107	94	100	0	1	1	107240922	337	-18.47	1.13	12	0.00	-17.00	279.00	1740	20230915	-81.95	255	20240520	23.14	506	-37.94	20240102	255	23.14	20240520	1740	-81.95	20230915	255	23.14	20240520	0.18	N	317240	100	107 억		357619	N	N	0	N	00	N
80	20240819	101057	58	100.00	KOSDAQ		화학	N	N	N	N		N	314	0	3	0.00	0	0	0.00	0	0	0	408	220	314	0.00	0.33	0	0	314	314	314	314	314	314	314	107	94	100	0	1	1	107240922	337	-18.47	1.13	12	0.00	-17.00	279.00	1740	20230915	-81.95	255	20240520	23.14	506	-37.94	20240102	255	23.14	20240520	1740	-81.95	20230915	255	23.14	20240520	0.18	N	317240	100	107 억		357619	N	N	0	N	00	N
81	20240819	091056	58	100.00	KOSDAQ		화학	N	N	N	N		N	314	0	3	0.00	0	0	0.00	0	0	0	408	220	314	0.00	0.33	0	0	314	314	314	314	314	314	314	107	94	100	0	1	1	107240922	337	-18.47	1.13	12	0.00	-17.00	279.00	1740	20230915	-81.95	255	20240520	23.14	506	-37.94	20240102	255	23.14	20240520	1740	-81.95	20230915	255	23.14	20240520	0.18	N	317240	100	107 억		357619	N	N	0	N	00	N
82	20240816	161048	58	100.00	KOSDAQ		화학	N	N	N	N		N	314	0	3	0.00	0	0	0.00	0	0	0	408	220	314	0.00	0.33	0	0	314	314	314	314	314	314	314	107	94	100	0	1	1	107240922	337	-18.47	1.13	12	0.00	-17.00	279.00	1830	20230809	-82.84	255	20240520	23.14	506	-37.94	20240102	255	23.14	20240520	1740	-81.95	20230915	255	23.14	20240520	0.18	N	317240	100	107 억		357619	N	N	0	N	00	N
83	20240816	151054	58	100.00	KOSDAQ		화학	N	N	N	N		N	314	0	3	0.00	0	0	0.00	0	0	0	408	220	314	0.00	0.33	0	0	314	314	314	314	314	314	314	107	94	100	0	1	1	107240922	337	-18.47	1.13	12	0.00	-17.00	279.00	1830	20230809	-82.84	255	20240520	23.14	506	-37.94	20240102	255	23.14	20240520	1740	-81.95	20230915	255	23.14	20240520	0.18	N	317240	100	107 억		357619	N	N	0	N	00	N
84	20240816	141057	58	100.00	KOSDAQ		화학	N	N	N	N		N	314	0	3	0.00	0	0	0.00	0	0	0	408	220	314	0.00	0.33	0	0	314	314	314	314	314	314	314	107	94	100	0	1	1	107240922	337	-18.47	1.13	12	0.00	-17.00	279.00	1830	20230809	-82.84	255	20240520	23.14	506	-37.94	20240102	255	23.14	20240520	1740	-81.95	20230915	255	23.14	20240520	0.18	N	317240	100	107 억		357619	N	N	0	N	00	N
85	20240816	131058	58	100.00	KOSDAQ		화학	N	N	N	N		N	314	0	3	0.00	0	0	0.00	0	0	0	408	220	314	0.00	0.33	0	0	314	314	314	314	314	314	314	107	94	100	0	1	1	107240922	337	-18.47	1.13	12	0.00	-17.00	279.00	1830	20230809	-82.84	255	20240520	23.14	506	-37.94	20240102	255	23.14	20240520	1740	-81.95	20230915	255	23.14	20240520	0.18	N	317240	100	107 억		357619	N	N	0	N	00	N
86	20240816	121051	58	100.00	KOSDAQ		화학	N	N	N	N		N	314	0	3	0.00	0	0	0.00	0	0	0	408	220	314	0.00	0.33	0	0	314	314	314	314	314	314	314	107	94	100	0	1	1	107240922	337	-18.47	1.13	12	0.00	-17.00	279.00	1830	20230809	-82.84	255	20240520	23.14	506	-37.94	20240102	255	23.14	20240520	1740	-81.95	20230915	255	23.14	20240520	0.18	N	317240	100	107 억		357619	N	N	0	N	00	N
87	20240816	111057	58	100.00	KOSDAQ		화학	N	N	N	N		N	314	0	3	0.00	0	0	0.00	0	0	0	408	220	314	0.00	0.33	0	0	314	314	314	314	314	314	314	107	94	100	0	1	1	107240922	337	-18.47	1.13	12	0.00	-17.00	279.00	1830	20230809	-82.84	255	20240520	23.14	506	-37.94	20240102	255	23.14	20240520	1740	-81.95	20230915	255	23.14	20240520	0.18	N	317240	100	107 억		357619	N	N	0	N	00	N
88	20240816	101052	58	100.00	KOSDAQ		화학	N	N	N	N		N	314	0	3	0.00	0	0	0.00	0	0	0	408	220	314	0.00	0.33	0	0	314	314	314	314	314	314	314	107	94	100	0	1	1	107240922	337	-18.47	1.13	12	0.00	-17.00	279.00	1830	20230809	-82.84	255	20240520	23.14	506	-37.94	20240102	255	23.14	20240520	1740	-81.95	20230915	255	23.14	20240520	0.18	N	317240	100	107 억		357619	N	N	0	N	00	N
89	20240816	091056	58	100.00	KOSDAQ		화학	N	N	N	N		N	314	0	3	0.00	0	0	0.00	0	0	0	408	220	314	0.00	0.33	0	0	314	314	314	314	314	314	314	107	94	100	0	1	1	107240922	337	-18.47	1.13	12	0.00	-17.00	279.00	1830	20230809	-82.84	255	20240520	23.14	506	-37.94	20240102	255	23.14	20240520	1740	-81.95	20230915	255	23.14	20240520	0.18	N	317240	100	107 억		357619	N	N	0	N	00	N
90	20240814	161054	58	100.00	KOSDAQ		화학	N	N	N	N		N	314	0	3	0.00	0	0	0.00	0	0	0	408	220	314	0.00	0.33	0	0	314	314	314	314	314	314	314	107	94	100	0	1	1	107240922	337	-18.47	1.13	12	0.00	-17.00	279.00	1957	20230808	-83.96	255	20240520	23.14	506	-37.94	20240102	255	23.14	20240520	1740	-81.95	20230915	255	23.14	20240520	0.18	N	317240	100	107 억		357619	N	N	0	N	00	N
91	20240814	151056	58	100.00	KOSDAQ		화학	N	N	N	N		N	314	0	3	0.00	0	0	0.00	0	0	0	408	220	314	0.00	0.33	0	0	314	314	314	314	314	314	314	107	94	100	0	1	1	107240922	337	-18.47	1.13	12	0.00	-17.00	279.00	1957	20230808	-83.96	255	20240520	23.14	506	-37.94	20240102	255	23.14	20240520	1740	-81.95	20230915	255	23.14	20240520	0.18	N	317240	100	107 억		357619	N	N	0	N	00	N
92	20240814	141101	58	100.00	KOSDAQ		화학	N	N	N	N		N	314	0	3	0.00	0	0	0.00	0	0	0	408	220	314	0.00	0.33	0	0	314	314	314	314	314	314	314	107	94	100	0	1	1	107240922	337	-18.47	1.13	12	0.00	-17.00	279.00	1957	20230808	-83.96	255	20240520	23.14	506	-37.94	20240102	255	23.14	20240520	1740	-81.95	20230915	255	23.14	20240520	0.18	N	317240	100	107 억		357619	N	N	0	N	00	N
93	20240814	131058	58	100.00	KOSDAQ		화학	N	N	N	N		N	314	0	3	0.00	0	0	0.00	0	0	0	408	220	314	0.00	0.33	0	0	314	314	314	314	314	314	314	107	94	100	0	1	1	107240922	337	-18.47	1.13	12	0.00	-17.00	279.00	1957	20230808	-83.96	255	20240520	23.14	506	-37.94	20240102	255	23.14	20240520	1740	-81.95	20230915	255	23.14	20240520	0.18	N	317240	100	107 억		357619	N	N	0	N	00	N
94	20240814	121052	58	100.00	KOSDAQ		화학	N	N	N	N		N	314	0	3	0.00	0	0	0.00	0	0	0	408	220	314	0.00	0.33	0	0	314	314	314	314	314	314	314	107	94	100	0	1	1	107240922	337	-18.47	1.13	12	0.00	-17.00	279.00	1957	20230808	-83.96	255	20240520	23.14	506	-37.94	20240102	255	23.14	20240520	1740	-81.95	20230915	255	23.14	20240520	0.18	N	317240	100	107 억		357619	N	N	0	N	00	N
95	20240814	111047	58	100.00	KOSDAQ		화학	N	N	N	N		N	314	0	3	0.00	0	0	0.00	0	0	0	408	220	314	0.00	0.33	0	0	314	314	314	314	314	314	314	107	94	100	0	1	1	107240922	337	-18.47	1.13	12	0.00	-17.00	279.00	1957	20230808	-83.96	255	20240520	23.14	506	-37.94	20240102	255	23.14	20240520	1740	-81.95	20230915	255	23.14	20240520	0.18	N	317240	100	107 억		357619	N	N	0	N	00	N
96	20240814	101044	58	100.00	KOSDAQ		화학	N	N	N	N		N	314	0	3	0.00	0	0	0.00	0	0	0	408	220	314	0.00	0.33	0	0	314	314	314	314	314	314	314	107	94	100	0	1	1	107240922	337	-18.47	1.13	12	0.00	-17.00	279.00	1957	20230808	-83.96	255	20240520	23.14	506	-37.94	20240102	255	23.14	20240520	1740	-81.95	20230915	255	23.14	20240520	0.18	N	317240	100	107 억		357619	N	N	0	N	00	N
97	20240814	091120	58	100.00	KOSDAQ		화학	N	N	N	N		N	314	0	3	0.00	0	0	0.00	0	0	0	408	220	314	0.00	0.33	0	0	314	314	314	314	314	314	314	107	94	100	0	1	1	107240922	337	-18.47	1.13	12	0.00	-17.00	279.00	1957	20230808	-83.96	255	20240520	23.14	506	-37.94	20240102	255	23.14	20240520	1740	-81.95	20230915	255	23.14	20240520	0.18	N	317240	100	107 억		357619	N	N	0	N	00	N
98	20240813	161038	58	100.00	KOSDAQ		화학	N	N	N	N		N	314	0	3	0.00	0	0	0.00	0	0	0	408	220	314	0.00	0.33	0	0	314	314	314	314	314	314	314	107	94	100	0	1	1	107240922	337	-18.47	1.13	12	0.00	-17.00	279.00	1957	20230808	-83.96	255	20240520	23.14	506	-37.94	20240102	255	23.14	20240520	1740	-81.95	20230915	255	23.14	20240520	0.18	N	317240	100	107 억		357619	N	N	0	N	00	N
99	20240813	151046	58	100.00	KOSDAQ		화학	N	N	N	N		N	314	0	3	0.00	0	0	0.00	0	0	0	408	220	314	0.00	0.33	0	0	314	314	314	314	314	314	314	107	94	100	0	1	1	107240922	337	-18.47	1.13	12	0.00	-17.00	279.00	1957	20230808	-83.96	255	20240520	23.14	506	-37.94	20240102	255	23.14	20240520	1740	-81.95	20230915	255	23.14	20240520	0.18	N	317240	100	107 억		357619	N	N	0	N	00	N
100	20240813	141043	58	100.00	KOSDAQ		화학	N	N	N	N		N	314	0	3	0.00	0	0	0.00	0	0	0	408	220	314	0.00	0.33	0	0	314	314	314	314	314	314	314	107	94	100	0	1	1	107240922	337	-18.47	1.13	12	0.00	-17.00	279.00	1957	20230808	-83.96	255	20240520	23.14	506	-37.94	20240102	255	23.14	20240520	1740	-81.95	20230915	255	23.14	20240520	0.18	N	317240	100	107 억		357619	N	N	0	N	00	N
101	20240813	131044	58	100.00	KOSDAQ		화학	N	N	N	N		N	314	0	3	0.00	0	0	0.00	0	0	0	408	220	314	0.00	0.33	0	0	314	314	314	314	314	314	314	107	94	100	0	1	1	107240922	337	-18.47	1.13	12	0.00	-17.00	279.00	1957	20230808	-83.96	255	20240520	23.14	506	-37.94	20240102	255	23.14	20240520	1740	-81.95	20230915	255	23.14	20240520	0.18	N	317240	100	107 억		357619	N	N	0	N	00	N
102	20240813	121038	58	100.00	KOSDAQ		화학	N	N	N	N		N	314	0	3	0.00	0	0	0.00	0	0	0	408	220	314	0.00	0.33	0	0	314	314	314	314	314	314	314	107	94	100	0	1	1	107240922	337	-18.47	1.13	12	0.00	-17.00	279.00	1957	20230808	-83.96	255	20240520	23.14	506	-37.94	20240102	255	23.14	20240520	1740	-81.95	20230915	255	23.14	20240520	0.18	N	317240	100	107 억		357619	N	N	0	N	00	N
103	20240813	111037	58	100.00	KOSDAQ		화학	N	N	N	N		N	314	0	3	0.00	0	0	0.00	0	0	0	408	220	314	0.00	0.33	0	0	314	314	314	314	314	314	314	107	94	100	0	1	1	107240922	337	-18.47	1.13	12	0.00	-17.00	279.00	1957	20230808	-83.96	255	20240520	23.14	506	-37.94	20240102	255	23.14	20240520	1740	-81.95	20230915	255	23.14	20240520	0.18	N	317240	100	107 억		357619	N	N	0	N	00	N
104	20240813	101036	58	100.00	KOSDAQ		화학	N	N	N	N		N	314	0	3	0.00	0	0	0.00	0	0	0	408	220	314	0.00	0.33	0	0	314	314	314	314	314	314	314	107	94	100	0	1	1	107240922	337	-18.47	1.13	12	0.00	-17.00	279.00	1957	20230808	-83.96	255	20240520	23.14	506	-37.94	20240102	255	23.14	20240520	1740	-81.95	20230915	255	23.14	20240520	0.18	N	317240	100	107 억		357619	N	N	0	N	00	N
105	20240813	091043	58	100.00	KOSDAQ		화학	N	N	N	N		N	314	0	3	0.00	0	0	0.00	0	0	0	408	220	314	0.00	0.33	0	0	314	314	314	314	314	314	314	107	94	100	0	1	1	107240922	337	-18.47	1.13	12	0.00	-17.00	279.00	1957	20230808	-83.96	255	20240520	23.14	506	-37.94	20240102	255	23.14	20240520	1740	-81.95	20230915	255	23.14	20240520	0.18	N	317240	100	107 억		357619	N	N	0	N	00	N
106	20240812	161027	58	100.00	KOSDAQ		화학	N	N	N	N		N	314	0	3	0.00	0	0	0.00	0	0	0	408	220	314	0.00	0.33	0	0	314	314	314	314	314	314	314	107	94	100	0	1	1	107240922	337	-18.47	1.13	12	0.00	-17.00	279.00	1957	20230808	-83.96	255	20240520	23.14	506	-37.94	20240102	255	23.14	20240520	1740	-81.95	20230915	255	23.14	20240520	0.18	N	317240	100	107 억		357619	N	N	0	N	00	N
107	20240812	151031	58	100.00	KOSDAQ		화학	N	N	N	N		N	314	0	3	0.00	0	0	0.00	0	0	0	408	220	314	0.00	0.33	0	0	314	314	314	314	314	314	314	107	94	100	0	1	1	107240922	337	-18.47	1.13	12	0.00	-17.00	279.00	1957	20230808	-83.96	255	20240520	23.14	506	-37.94	20240102	255	23.14	20240520	1740	-81.95	20230915	255	23.14	20240520	0.18	N	317240	100	107 억		357619	N	N	0	N	00	N
108	20240812	141031	58	100.00	KOSDAQ		화학	N	N	N	N		N	314	0	3	0.00	0	0	0.00	0	0	0	408	220	314	0.00	0.33	0	0	314	314	314	314	314	314	314	107	94	100	0	1	1	107240922	337	-18.47	1.13	12	0.00	-17.00	279.00	1957	20230808	-83.96	255	20240520	23.14	506	-37.94	20240102	255	23.14	20240520	1740	-81.95	20230915	255	23.14	20240520	0.18	N	317240	100	107 억		357619	N	N	0	N	00	N
109	20240812	131026	58	100.00	KOSDAQ		화학	N	N	N	N		N	314	0	3	0.00	0	0	0.00	0	0	0	408	220	314	0.00	0.33	0	0	314	314	314	314	314	314	314	107	94	100	0	1	1	107240922	337	-18.47	1.13	12	0.00	-17.00	279.00	1957	20230808	-83.96	255	20240520	23.14	506	-37.94	20240102	255	23.14	20240520	1740	-81.95	20230915	255	23.14	20240520	0.18	N	317240	100	107 억		357619	N	N	0	N	00	N
110	20240812	121028	58	100.00	KOSDAQ		화학	N	N	N	N		N	314	0	3	0.00	0	0	0.00	0	0	0	408	220	314	0.00	0.33	0	0	314	314	314	314	314	314	314	107	94	100	0	1	1	107240922	337	-18.47	1.13	12	0.00	-17.00	279.00	1957	20230808	-83.96	255	20240520	23.14	506	-37.94	20240102	255	23.14	20240520	1740	-81.95	20230915	255	23.14	20240520	0.18	N	317240	100	107 억		357619	N	N	0	N	00	N
111	20240812	111031	58	100.00	KOSDAQ		화학	N	N	N	N		N	314	0	3	0.00	0	0	0.00	0	0	0	408	220	314	0.00	0.33	0	0	314	314	314	314	314	314	314	107	94	100	0	1	1	107240922	337	-18.47	1.13	12	0.00	-17.00	279.00	1957	20230808	-83.96	255	20240520	23.14	506	-37.94	20240102	255	23.14	20240520	1740	-81.95	20230915	255	23.14	20240520	0.18	N	317240	100	107 억		357619	N	N	0	N	00	N
112	20240812	101019	58	100.00	KOSDAQ		화학	N	N	N	N		N	314	0	3	0.00	0	0	0.00	0	0	0	408	220	314	0.00	0.33	0	0	314	314	314	314	314	314	314	107	94	100	0	1	1	107240922	337	-18.47	1.13	12	0.00	-17.00	279.00	1957	20230808	-83.96	255	20240520	23.14	506	-37.94	20240102	255	23.14	20240520	1740	-81.95	20230915	255	23.14	20240520	0.18	N	317240	100	107 억		357619	N	N	0	N	00	N
113	20240812	091018	58	100.00	KOSDAQ		화학	N	N	N	N		N	314	0	3	0.00	0	0	0.00	0	0	0	408	220	314	0.00	0.33	0	0	314	314	314	314	314	314	314	107	94	100	0	1	1	107240922	337	-18.47	1.13	12	0.00	-17.00	279.00	1957	20230808	-83.96	255	20240520	23.14	506	-37.94	20240102	255	23.14	20240520	1740	-81.95	20230915	255	23.14	20240520	0.18	N	317240	100	107 억		357619	N	N	0	N	00	N
114	20240809	161012	58	100.00	KOSDAQ		화학	N	N	N	N		N	314	0	3	0.00	0	0	0.00	0	0	0	408	220	314	0.00	0.33	0	0	314	314	314	314	314	314	314	107	94	100	0	1	1	107240922	337	-18.47	1.13	12	0.00	-17.00	279.00	1957	20230808	-83.96	255	20240520	23.14	506	-37.94	20240102	255	23.14	20240520	1830	-82.84	20230809	255	23.14	20240520	0.18	N	317240	100	107 억		357619	N	N	0	N	00	N
115	20240809	151036	58	100.00	KOSDAQ		화학	N	N	N	N		N	314	0	3	0.00	0	0	0.00	0	0	0	408	220	314	0.00	0.33	0	0	314	314	314	314	314	314	314	107	94	100	0	1	1	107240922	337	-18.47	1.13	12	0.00	-17.00	279.00	1957	20230808	-83.96	255	20240520	23.14	506	-37.94	20240102	255	23.14	20240520	1830	-82.84	20230809	255	23.14	20240520	0.18	N	317240	100	107 억		357619	N	N	0	N	00	N
116	20240809	141042	58	100.00	KOSDAQ		화학	N	N	N	N		N	314	0	3	0.00	0	0	0.00	0	0	0	408	220	314	0.00	0.33	0	0	314	314	314	314	314	314	314	107	94	100	0	1	1	107240922	337	-18.47	1.13	12	0.00	-17.00	279.00	1957	20230808	-83.96	255	20240520	23.14	506	-37.94	20240102	255	23.14	20240520	1830	-82.84	20230809	255	23.14	20240520	0.18	N	317240	100	107 억		357619	N	N	0	N	00	N
117	20240809	131032	58	100.00	KOSDAQ		화학	N	N	N	N		N	314	0	3	0.00	0	0	0.00	0	0	0	408	220	314	0.00	0.33	0	0	314	314	314	314	314	314	314	107	94	100	0	1	1	107240922	337	-18.47	1.13	12	0.00	-17.00	279.00	1957	20230808	-83.96	255	20240520	23.14	506	-37.94	20240102	255	23.14	20240520	1830	-82.84	20230809	255	23.14	20240520	0.18	N	317240	100	107 억		357619	N	N	0	N	00	N
118	20240809	121032	58	100.00	KOSDAQ		화학	N	N	N	N		N	314	0	3	0.00	0	0	0.00	0	0	0	408	220	314	0.00	0.33	0	0	314	314	314	314	314	314	314	107	94	100	0	1	1	107240922	337	-18.47	1.13	12	0.00	-17.00	279.00	1957	20230808	-83.96	255	20240520	23.14	506	-37.94	20240102	255	23.14	20240520	1830	-82.84	20230809	255	23.14	20240520	0.18	N	317240	100	107 억		357619	N	N	0	N	00	N
119	20240809	111025	58	100.00	KOSDAQ		화학	N	N	N	N		N	314	0	3	0.00	0	0	0.00	0	0	0	408	220	314	0.00	0.33	0	0	314	314	314	314	314	314	314	107	94	100	0	1	1	107240922	337	-18.47	1.13	12	0.00	-17.00	279.00	1957	20230808	-83.96	255	20240520	23.14	506	-37.94	20240102	255	23.14	20240520	1830	-82.84	20230809	255	23.14	20240520	0.18	N	317240	100	107 억		357619	N	N	0	N	00	N
120	20240809	101031	58	100.00	KOSDAQ		화학	N	N	N	N		N	314	0	3	0.00	0	0	0.00	0	0	0	408	220	314	0.00	0.33	0	0	314	314	314	314	314	314	314	107	94	100	0	1	1	107240922	337	-18.47	1.13	12	0.00	-17.00	279.00	1957	20230808	-83.96	255	20240520	23.14	506	-37.94	20240102	255	23.14	20240520	1830	-82.84	20230809	255	23.14	20240520	0.18	N	317240	100	107 억		357619	N	N	0	N	00	N
121	20240809	091028	58	100.00	KOSDAQ		화학	N	N	N	N		N	314	0	3	0.00	0	0	0.00	0	0	0	408	220	314	0.00	0.33	0	0	314	314	314	314	314	314	314	107	94	100	0	1	1	107240922	337	-18.47	1.13	12	0.00	-17.00	279.00	1957	20230808	-83.96	255	20240520	23.14	506	-37.94	20240102	255	23.14	20240520	1830	-82.84	20230809	255	23.14	20240520	0.18	N	317240	100	107 억		357619	N	N	0	N	00	N
122	20240808	161008	58	100.00	KOSDAQ		화학	N	N	N	N		N	314	0	3	0.00	0	0	0.00	0	0	0	408	220	314	0.00	0.33	0	0	314	314	314	314	314	314	314	107	94	100	0	1	1	107240922	337	-18.47	1.13	12	0.00	-17.00	279.00	1957	20230808	-83.96	255	20240520	23.14	506	-37.94	20240102	255	23.14	20240520	1957	-83.96	20230808	255	23.14	20240520	0.18	N	317240	100	107 억		357619	N	N	0	N	00	N
123	20240808	151024	58	100.00	KOSDAQ		화학	N	N	N	N		N	314	0	3	0.00	0	0	0.00	0	0	0	408	220	314	0.00	0.33	0	0	314	314	314	314	314	314	314	107	94	100	0	1	1	107240922	337	-18.47	1.13	12	0.00	-17.00	279.00	1957	20230808	-83.96	255	20240520	23.14	506	-37.94	20240102	255	23.14	20240520	1957	-83.96	20230808	255	23.14	20240520	0.18	N	317240	100	107 억		357619	N	N	0	N	00	N
124	20240808	141024	58	100.00	KOSDAQ		화학	N	N	N	N		N	314	0	3	0.00	0	0	0.00	0	0	0	408	220	314	0.00	0.33	0	0	314	314	314	314	314	314	314	107	94	100	0	1	1	107240922	337	-18.47	1.13	12	0.00	-17.00	279.00	1957	20230808	-83.96	255	20240520	23.14	506	-37.94	20240102	255	23.14	20240520	1957	-83.96	20230808	255	23.14	20240520	0.18	N	317240	100	107 억		357619	N	N	0	N	00	N
125	20240808	131022	58	100.00	KOSDAQ		화학	N	N	N	N		N	314	0	3	0.00	0	0	0.00	0	0	0	408	220	314	0.00	0.33	0	0	314	314	314	314	314	314	314	107	94	100	0	1	1	107240922	337	-18.47	1.13	12	0.00	-17.00	279.00	1957	20230808	-83.96	255	20240520	23.14	506	-37.94	20240102	255	23.14	20240520	1957	-83.96	20230808	255	23.14	20240520	0.18	N	317240	100	107 억		357619	N	N	0	N	00	N
126	20240808	121027	58	100.00	KOSDAQ		화학	N	N	N	N		N	314	0	3	0.00	0	0	0.00	0	0	0	408	220	314	0.00	0.33	0	0	314	314	314	314	314	314	314	107	94	100	0	1	1	107240922	337	-18.47	1.13	12	0.00	-17.00	279.00	1957	20230808	-83.96	255	20240520	23.14	506	-37.94	20240102	255	23.14	20240520	1957	-83.96	20230808	255	23.14	20240520	0.18	N	317240	100	107 억		357619	N	N	0	N	00	N
127	20240808	111021	58	100.00	KOSDAQ		화학	N	N	N	N		N	314	0	3	0.00	0	0	0.00	0	0	0	408	220	314	0.00	0.33	0	0	314	314	314	314	314	314	314	107	94	100	0	1	1	107240922	337	-18.47	1.13	12	0.00	-17.00	279.00	1957	20230808	-83.96	255	20240520	23.14	506	-37.94	20240102	255	23.14	20240520	1957	-83.96	20230808	255	23.14	20240520	0.18	N	317240	100	107 억		357619	N	N	0	N	00	N
128	20240808	101017	58	100.00	KOSDAQ		화학	N	N	N	N		N	314	0	3	0.00	0	0	0.00	0	0	0	408	220	314	0.00	0.33	0	0	314	314	314	314	314	314	314	107	94	100	0	1	1	107240922	337	-18.47	1.13	12	0.00	-17.00	279.00	1957	20230808	-83.96	255	20240520	23.14	506	-37.94	20240102	255	23.14	20240520	1957	-83.96	20230808	255	23.14	20240520	0.18	N	317240	100	107 억		357619	N	N	0	N	00	N
129	20240808	091013	58	100.00	KOSDAQ		화학	N	N	N	N		N	314	0	3	0.00	0	0	0.00	0	0	0	408	220	314	0.00	0.33	0	0	314	314	314	314	314	314	314	107	94	100	0	1	1	107240922	337	-18.47	1.13	12	0.00	-17.00	279.00	1957	20230808	-83.96	255	20240520	23.14	506	-37.94	20240102	255	23.14	20240520	1957	-83.96	20230808	255	23.14	20240520	0.18	N	317240	100	107 억		357619	N	N	0	N	00	N
130	20240807	160958	58	100.00	KOSDAQ		화학	N	N	N	N		N	314	0	3	0.00	0	0	0.00	0	0	0	408	220	314	0.00	0.33	0	0	314	314	314	314	314	314	314	107	94	100	0	1	1	107240922	337	-18.47	1.13	12	0.00	-17.00	279.00	1957	20230808	-83.96	255	20240520	23.14	506	-37.94	20240102	255	23.14	20240520	1957	-83.96	20230808	255	23.14	20240520	0.18	N	317240	100	107 억		357619	N	N	0	N	00	N
131	20240807	151012	58	100.00	KOSDAQ		화학	N	N	N	N		N	314	0	3	0.00	0	0	0.00	0	0	0	408	220	314	0.00	0.33	0	0	314	314	314	314	314	314	314	107	94	100	0	1	1	107240922	337	-18.47	1.13	12	0.00	-17.00	279.00	1957	20230808	-83.96	255	20240520	23.14	506	-37.94	20240102	255	23.14	20240520	1957	-83.96	20230808	255	23.14	20240520	0.18	N	317240	100	107 억		357619	N	N	0	N	00	N
132	20240807	141017	58	100.00	KOSDAQ		화학	N	N	N	N		N	314	0	3	0.00	0	0	0.00	0	0	0	408	220	314	0.00	0.33	0	0	314	314	314	314	314	314	314	107	94	100	0	1	1	107240922	337	-18.47	1.13	12	0.00	-17.00	279.00	1957	20230808	-83.96	255	20240520	23.14	506	-37.94	20240102	255	23.14	20240520	1957	-83.96	20230808	255	23.14	20240520	0.18	N	317240	100	107 억		357619	N	N	0	N	00	N
133	20240807	131011	58	100.00	KOSDAQ		화학	N	N	N	N		N	314	0	3	0.00	0	0	0.00	0	0	0	408	220	314	0.00	0.33	0	0	314	314	314	314	314	314	314	107	94	100	0	1	1	107240922	337	-18.47	1.13	12	0.00	-17.00	279.00	1957	20230808	-83.96	255	20240520	23.14	506	-37.94	20240102	255	23.14	20240520	1957	-83.96	20230808	255	23.14	20240520	0.18	N	317240	100	107 억		357619	N	N	0	N	00	N
134	20240807	121013	58	100.00	KOSDAQ		화학	N	N	N	N		N	314	0	3	0.00	0	0	0.00	0	0	0	408	220	314	0.00	0.33	0	0	314	314	314	314	314	314	314	107	94	100	0	1	1	107240922	337	-18.47	1.13	12	0.00	-17.00	279.00	1957	20230808	-83.96	255	20240520	23.14	506	-37.94	20240102	255	23.14	20240520	1957	-83.96	20230808	255	23.14	20240520	0.18	N	317240	100	107 억		357619	N	N	0	N	00	N
135	20240807	111013	58	100.00	KOSDAQ		화학	N	N	N	N		N	314	0	3	0.00	0	0	0.00	0	0	0	408	220	314	0.00	0.33	0	0	314	314	314	314	314	314	314	107	94	100	0	1	1	107240922	337	-18.47	1.13	12	0.00	-17.00	279.00	1957	20230808	-83.96	255	20240520	23.14	506	-37.94	20240102	255	23.14	20240520	1957	-83.96	20230808	255	23.14	20240520	0.18	N	317240	100	107 억		357619	N	N	0	N	00	N
136	20240807	101004	58	100.00	KOSDAQ		화학	N	N	N	N		N	314	0	3	0.00	0	0	0.00	0	0	0	408	220	314	0.00	0.33	0	0	314	314	314	314	314	314	314	107	94	100	0	1	1	107240922	337	-18.47	1.13	12	0.00	-17.00	279.00	1957	20230808	-83.96	255	20240520	23.14	506	-37.94	20240102	255	23.14	20240520	1957	-83.96	20230808	255	23.14	20240520	0.18	N	317240	100	107 억		357619	N	N	0	N	00	N
137	20240807	091034	58	100.00	KOSDAQ		화학	N	N	N	N		N	314	0	3	0.00	0	0	0.00	0	0	0	408	220	314	0.00	0.33	0	0	314	314	314	314	314	314	314	107	94	100	0	1	1	107240922	337	-18.47	1.13	12	0.00	-17.00	279.00	1957	20230808	-83.96	255	20240520	23.14	506	-37.94	20240102	255	23.14	20240520	1957	-83.96	20230808	255	23.14	20240520	0.18	N	317240	100	107 억		357619	N	N	0	N	00	N
138	20240806	160953	58	100.00	KOSDAQ		화학	N	N	N	N		N	314	0	3	0.00	0	0	0.00	0	0	0	408	220	314	0.00	0.33	0	0	314	314	314	314	314	314	314	107	94	100	0	1	1	107240922	337	-18.47	1.13	12	0.00	-17.00	279.00	1957	20230808	-83.96	255	20240520	23.14	506	-37.94	20240102	255	23.14	20240520	1957	-83.96	20230808	255	23.14	20240520	0.18	N	317240	100	107 억		357619	N	N	0	N	00	N
139	20240806	151007	58	100.00	KOSDAQ		화학	N	N	N	N		N	314	0	3	0.00	0	0	0.00	0	0	0	408	220	314	0.00	0.33	0	0	314	314	314	314	314	314	314	107	94	100	0	1	1	107240922	337	-18.47	1.13	12	0.00	-17.00	279.00	1957	20230808	-83.96	255	20240520	23.14	506	-37.94	20240102	255	23.14	20240520	1957	-83.96	20230808	255	23.14	20240520	0.18	N	317240	100	107 억		357619	N	N	0	N	00	N
140	20240806	141002	58	100.00	KOSDAQ		화학	N	N	N	N		N	314	0	3	0.00	0	0	0.00	0	0	0	408	220	314	0.00	0.33	0	0	314	314	314	314	314	314	314	107	94	100	0	1	1	107240922	337	-18.47	1.13	12	0.00	-17.00	279.00	1957	20230808	-83.96	255	20240520	23.14	506	-37.94	20240102	255	23.14	20240520	1957	-83.96	20230808	255	23.14	20240520	0.18	N	317240	100	107 억		357619	N	N	0	N	00	N
141	20240806	131008	58	100.00	KOSDAQ		화학	N	N	N	N		N	314	0	3	0.00	0	0	0.00	0	0	0	408	220	314	0.00	0.33	0	0	314	314	314	314	314	314	314	107	94	100	0	1	1	107240922	337	-18.47	1.13	12	0.00	-17.00	279.00	1957	20230808	-83.96	255	20240520	23.14	506	-37.94	20240102	255	23.14	20240520	1957	-83.96	20230808	255	23.14	20240520	0.18	N	317240	100	107 억		357619	N	N	0	N	00	N
142	20240806	121008	58	100.00	KOSDAQ		화학	N	N	N	N		N	314	0	3	0.00	0	0	0.00	0	0	0	408	220	314	0.00	0.33	0	0	314	314	314	314	314	314	314	107	94	100	0	1	1	107240922	337	-18.47	1.13	12	0.00	-17.00	279.00	1957	20230808	-83.96	255	20240520	23.14	506	-37.94	20240102	255	23.14	20240520	1957	-83.96	20230808	255	23.14	20240520	0.18	N	317240	100	107 억		357619	N	N	0	N	00	N
143	20240806	110955	58	100.00	KOSDAQ		화학	N	N	N	N		N	314	0	3	0.00	0	0	0.00	0	0	0	408	220	314	0.00	0.33	0	0	314	314	314	314	314	314	314	107	94	100	0	1	1	107240922	337	-18.47	1.13	12	0.00	-17.00	279.00	1957	20230808	-83.96	255	20240520	23.14	506	-37.94	20240102	255	23.14	20240520	1957	-83.96	20230808	255	23.14	20240520	0.18	N	317240	100	107 억		357619	N	N	0	N	00	N
144	20240806	100955	58	100.00	KOSDAQ		화학	N	N	N	N		N	314	0	3	0.00	0	0	0.00	0	0	0	408	220	314	0.00	0.33	0	0	314	314	314	314	314	314	314	107	94	100	0	1	1	107240922	337	-18.47	1.13	12	0.00	-17.00	279.00	1957	20230808	-83.96	255	20240520	23.14	506	-37.94	20240102	255	23.14	20240520	1957	-83.96	20230808	255	23.14	20240520	0.18	N	317240	100	107 억		357619	N	N	0	N	00	N
145	20240806	091003	58	100.00	KOSDAQ		화학	N	N	N	N		N	314	0	3	0.00	0	0	0.00	0	0	0	408	220	314	0.00	0.33	0	0	314	314	314	314	314	314	314	107	94	100	0	1	1	107240922	337	-18.47	1.13	12	0.00	-17.00	279.00	1957	20230808	-83.96	255	20240520	23.14	506	-37.94	20240102	255	23.14	20240520	1957	-83.96	20230808	255	23.14	20240520	0.18	N	317240	100	107 억		357619	N	N	0	N	00	N
146	20240805	160941	51	100.00	KOSDAQ		화학	N	N	N	N		N	314	0	3	0.00	0	0	0.00	0	0	0	408	220	314	0.00	0.33	0	0	314	314	314	314	314	314	314	107	94	100	0	1	1	107240922	337	-18.47	1.13	12	0.00	-17.00	279.00	1957	20230808	-83.96	255	20240520	23.14	506	-37.94	20240102	255	23.14	20240520	1957	-83.96	20230808	255	23.14	20240520	0.18	N	317240	100	107 억		357619	N	N	0	N	00	N
147	20240805	150958	51	100.00	KOSDAQ		화학	N	N	N	N		N	314	0	3	0.00	0	0	0.00	0	0	0	408	220	314	0.00	0.33	0	0	314	314	314	314	314	314	314	107	94	100	0	1	1	107240922	337	-18.47	1.13	12	0.00	-17.00	279.00	1957	20230808	-83.96	255	20240520	23.14	506	-37.94	20240102	255	23.14	20240520	1957	-83.96	20230808	255	23.14	20240520	0.18	N	317240	100	107 억		357619	N	N	0	N	00	N
148	20240805	140958	58	100.00	KOSDAQ		화학	N	N	N	N		N	314	0	3	0.00	0	0	0.00	0	0	0	408	220	314	0.00	0.33	0	0	314	314	314	314	314	314	314	107	94	100	0	1	1	107240922	337	-18.47	1.13	12	0.00	-17.00	279.00	1957	20230808	-83.96	255	20240520	23.14	506	-37.94	20240102	255	23.14	20240520	1957	-83.96	20230808	255	23.14	20240520	0.18	N	317240	100	107 억		357619	N	N	0	N	00	N
149	20240805	130958	58	100.00	KOSDAQ		화학	N	N	N	N		N	314	0	3	0.00	0	0	0.00	0	0	0	408	220	314	0.00	0.33	0	0	314	314	314	314	314	314	314	107	94	100	0	1	1	107240922	337	-18.47	1.13	12	0.00	-17.00	279.00	1957	20230808	-83.96	255	20240520	23.14	506	-37.94	20240102	255	23.14	20240520	1957	-83.96	20230808	255	23.14	20240520	0.18	N	317240	100	107 억		357619	N	N	0	N	00	N
150	20240805	120952	58	100.00	KOSDAQ		화학	N	N	N	N		N	314	0	3	0.00	0	0	0.00	0	0	0	408	220	314	0.00	0.33	0	0	314	314	314	314	314	314	314	107	94	100	0	1	1	107240922	337	-18.47	1.13	12	0.00	-17.00	279.00	1957	20230808	-83.96	255	20240520	23.14	506	-37.94	20240102	255	23.14	20240520	1957	-83.96	20230808	255	23.14	20240520	0.18	N	317240	100	107 억		357619	N	N	0	N	00	N
151	20240805	110951	58	100.00	KOSDAQ		화학	N	N	N	N		N	314	0	3	0.00	0	0	0.00	0	0	0	408	220	314	0.00	0.33	0	0	314	314	314	314	314	314	314	107	94	100	0	1	1	107240922	337	-18.47	1.13	12	0.00	-17.00	279.00	1957	20230808	-83.96	255	20240520	23.14	506	-37.94	20240102	255	23.14	20240520	1957	-83.96	20230808	255	23.14	20240520	0.18	N	317240	100	107 억		357619	N	N	0	N	00	N
152	20240805	100948	58	100.00	KOSDAQ		화학	N	N	N	N		N	314	0	3	0.00	0	0	0.00	0	0	0	408	220	314	0.00	0.33	0	0	314	314	314	314	314	314	314	107	94	100	0	1	1	107240922	337	-18.47	1.13	12	0.00	-17.00	279.00	1957	20230808	-83.96	255	20240520	23.14	506	-37.94	20240102	255	23.14	20240520	1957	-83.96	20230808	255	23.14	20240520	0.18	N	317240	100	107 억		357619	N	N	0	N	00	N
153	20240805	090942	58	100.00	KOSDAQ		화학	N	N	N	N		N	314	0	3	0.00	0	0	0.00	0	0	0	408	220	314	0.00	0.33	0	0	314	314	314	314	314	314	314	107	94	100	0	1	1	107240922	337	-18.47	1.13	12	0.00	-17.00	279.00	1957	20230808	-83.96	255	20240520	23.14	506	-37.94	20240102	255	23.14	20240520	1957	-83.96	20230808	255	23.14	20240520	0.18	N	317240	100	107 억		357619	N	N	0	N	00	N
154	20240802	160934	58	100.00	KOSDAQ		화학	N	N	N	N		N	314	0	3	0.00	0	0	0.00	0	0	0	408	220	314	0.00	0.33	0	0	314	314	314	314	314	314	314	107	94	100	0	1	1	107240922	337	-18.47	1.13	12	0.00	-17.00	279.00	1957	20230808	-83.96	255	20240520	23.14	506	-37.94	20240102	255	23.14	20240520	1957	-83.96	20230808	255	23.14	20240520	0.18	N	317240	100	107 억		357619	N	N	0	N	00	N
155	20240802	150934	58	100.00	KOSDAQ		화학	N	N	N	N		N	314	0	3	0.00	0	0	0.00	0	0	0	408	220	314	0.00	0.33	0	0	314	314	314	314	314	314	314	107	94	100	0	1	1	107240922	337	-18.47	1.13	12	0.00	-17.00	279.00	1957	20230808	-83.96	255	20240520	23.14	506	-37.94	20240102	255	23.14	20240520	1957	-83.96	20230808	255	23.14	20240520	0.18	N	317240	100	107 억		357619	N	N	0	N	00	N
156	20240802	140938	58	100.00	KOSDAQ		화학	N	N	N	N		N	314	0	3	0.00	0	0	0.00	0	0	0	408	220	314	0.00	0.33	0	0	314	314	314	314	314	314	314	107	94	100	0	1	1	107240922	337	-18.47	1.13	12	0.00	-17.00	279.00	1957	20230808	-83.96	255	20240520	23.14	506	-37.94	20240102	255	23.14	20240520	1957	-83.96	20230808	255	23.14	20240520	0.18	N	317240	100	107 억		357619	N	N	0	N	00	N
157	20240802	130935	58	100.00	KOSDAQ		화학	N	N	N	N		N	314	0	3	0.00	0	0	0.00	0	0	0	408	220	314	0.00	0.33	0	0	314	314	314	314	314	314	314	107	94	100	0	1	1	107240922	337	-18.47	1.13	12	0.00	-17.00	279.00	1957	20230808	-83.96	255	20240520	23.14	506	-37.94	20240102	255	23.14	20240520	1957	-83.96	20230808	255	23.14	20240520	0.18	N	317240	100	107 억		357619	N	N	0	N	00	N
158	20240802	120935	58	100.00	KOSDAQ		화학	N	N	N	N		N	314	0	3	0.00	0	0	0.00	0	0	0	408	220	314	0.00	0.33	0	0	314	314	314	314	314	314	314	107	94	100	0	1	1	107240922	337	-18.47	1.13	12	0.00	-17.00	279.00	1957	20230808	-83.96	255	20240520	23.14	506	-37.94	20240102	255	23.14	20240520	1957	-83.96	20230808	255	23.14	20240520	0.18	N	317240	100	107 억		357619	N	N	0	N	00	N
159	20240802	110936	58	100.00	KOSDAQ		화학	N	N	N	N		N	314	0	3	0.00	0	0	0.00	0	0	0	408	220	314	0.00	0.33	0	0	314	314	314	314	314	314	314	107	94	100	0	1	1	107240922	337	-18.47	1.13	12	0.00	-17.00	279.00	1957	20230808	-83.96	255	20240520	23.14	506	-37.94	20240102	255	23.14	20240520	1957	-83.96	20230808	255	23.14	20240520	0.18	N	317240	100	107 억		357619	N	N	0	N	00	N
160	20240802	100932	58	100.00	KOSDAQ		화학	N	N	N	N		N	314	0	3	0.00	0	0	0.00	0	0	0	408	220	314	0.00	0.33	0	0	314	314	314	314	314	314	314	107	94	100	0	1	1	107240922	337	-18.47	1.13	12	0.00	-17.00	279.00	1957	20230808	-83.96	255	20240520	23.14	506	-37.94	20240102	255	23.14	20240520	1957	-83.96	20230808	255	23.14	20240520	0.18	N	317240	100	107 억		357619	N	N	0	N	00	N
161	20240802	090937	58	100.00	KOSDAQ		화학	N	N	N	N		N	314	0	3	0.00	0	0	0.00	0	0	0	408	220	314	0.00	0.33	0	0	314	314	314	314	314	314	314	107	94	100	0	1	1	107240922	337	-18.47	1.13	12	0.00	-17.00	279.00	1957	20230808	-83.96	255	20240520	23.14	506	-37.94	20240102	255	23.14	20240520	1957	-83.96	20230808	255	23.14	20240520	0.18	N	317240	100	107 억		357619	N	N	0	N	00	N
162	20240801	160932	58	100.00	KOSDAQ		화학	N	N	N	N		N	314	0	3	0.00	0	0	0.00	0	0	0	408	220	314	0.00	0.33	0	0	314	314	314	314	314	314	314	107	94	100	0	1	1	107240922	337	-18.47	1.13	12	0.00	-17.00	279.00	1957	20230808	-83.96	255	20240520	23.14	506	-37.94	20240102	255	23.14	20240520	1957	-83.96	20230808	255	23.14	20240520	0.18	N	317240	100	107 억		357619	N	N	0	N	00	N
163	20240801	150953	58	100.00	KOSDAQ		화학	N	N	N	N		N	314	0	3	0.00	0	0	0.00	0	0	0	408	220	314	0.00	0.33	0	0	314	314	314	314	314	314	314	107	94	100	0	1	1	107240922	337	-18.47	1.13	12	0.00	-17.00	279.00	1957	20230808	-83.96	255	20240520	23.14	506	-37.94	20240102	255	23.14	20240520	1957	-83.96	20230808	255	23.14	20240520	0.18	N	317240	100	107 억		357619	N	N	0	N	00	N
164	20240801	140943	58	100.00	KOSDAQ		화학	N	N	N	N		N	314	0	3	0.00	0	0	0.00	0	0	0	408	220	314	0.00	0.33	0	0	314	314	314	314	314	314	314	107	94	100	0	1	1	107240922	337	-18.47	1.13	12	0.00	-17.00	279.00	1957	20230808	-83.96	255	20240520	23.14	506	-37.94	20240102	255	23.14	20240520	1957	-83.96	20230808	255	23.14	20240520	0.18	N	317240	100	107 억		357619	N	N	0	N	00	N
165	20240801	130935	58	100.00	KOSDAQ		화학	N	N	N	N		N	314	0	3	0.00	0	0	0.00	0	0	0	408	220	314	0.00	0.33	0	0	314	314	314	314	314	314	314	107	94	100	0	1	1	107240922	337	-18.47	1.13	12	0.00	-17.00	279.00	1957	20230808	-83.96	255	20240520	23.14	506	-37.94	20240102	255	23.14	20240520	1957	-83.96	20230808	255	23.14	20240520	0.18	N	317240	100	107 억		357619	N	N	0	N	00	N
166	20240801	120939	58	100.00	KOSDAQ		화학	N	N	N	N		N	314	0	3	0.00	0	0	0.00	0	0	0	408	220	314	0.00	0.33	0	0	314	314	314	314	314	314	314	107	94	100	0	1	1	107240922	337	-18.47	1.13	12	0.00	-17.00	279.00	1957	20230808	-83.96	255	20240520	23.14	506	-37.94	20240102	255	23.14	20240520	1957	-83.96	20230808	255	23.14	20240520	0.18	N	317240	100	107 억		357619	N	N	0	N	00	N
167	20240801	110940	58	100.00	KOSDAQ		화학	N	N	N	N		N	314	0	3	0.00	0	0	0.00	0	0	0	408	220	314	0.00	0.33	0	0	314	314	314	314	314	314	314	107	94	100	0	1	1	107240922	337	-18.47	1.13	12	0.00	-17.00	279.00	1957	20230808	-83.96	255	20240520	23.14	506	-37.94	20240102	255	23.14	20240520	1957	-83.96	20230808	255	23.14	20240520	0.18	N	317240	100	107 억		357619	N	N	0	N	00	N
168	20240801	100934	58	100.00	KOSDAQ		화학	N	N	N	N		N	314	0	3	0.00	0	0	0.00	0	0	0	408	220	314	0.00	0.33	0	0	314	314	314	314	314	314	314	107	94	100	0	1	1	107240922	337	-18.47	1.13	12	0.00	-17.00	279.00	1957	20230808	-83.96	255	20240520	23.14	506	-37.94	20240102	255	23.14	20240520	1957	-83.96	20230808	255	23.14	20240520	0.18	N	317240	100	107 억		357619	N	N	0	N	00	N
169	20240801	090925	58	100.00	KOSDAQ		화학	N	N	N	N		N	314	0	3	0.00	0	0	0.00	0	0	0	408	220	314	0.00	0.33	0	0	314	314	314	314	314	314	314	107	94	100	0	1	1	107240922	337	-18.47	1.13	12	0.00	-17.00	279.00	1957	20230808	-83.96	255	20240520	23.14	506	-37.94	20240102	255	23.14	20240520	1957	-83.96	20230808	255	23.14	20240520	0.18	N	317240	100	107 억		357619	N	N	0	N	00	N