KissMeData/007770/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	160229	57	100.00	KOSDAQ		화학	N	N	N	N		N	11870	270	2	2.33	318965080	26388	466.88	11850	12580	11450	15080	8120	11600	12088.34	2.40	0	-580	11960	11780	11620	11440	11280	11870	11530	18	3480	500	7190	10	1	3510000	417	-2.84	0.40	12	0.75	-4184.00	29508.00	24500	20230920	-51.55	10440	20240805	13.70	18100	-34.42	20240122	10440	13.70	20240805	24500	-51.55	20230920	10440	13.70	20240805	1.42	N	007770	500	17 억		84324	N	N	0	N	00	N
3	20240830	150230	57	100.00	KOSDAQ		화학	N	N	N	N		N	11970	370	2	3.19	299745410	24770	438.25	11850	12580	11450	15080	8120	11600	12102.06	2.40	0	-669	11960	11780	11620	11440	11280	11870	11530	18	3480	500	7190	10	1	3510000	420	-2.86	0.41	12	0.71	-4184.00	29508.00	24500	20230920	-51.14	10440	20240805	14.66	18100	-33.87	20240122	10440	14.66	20240805	24500	-51.14	20230920	10440	14.66	20240805	1.42	N	007770	500	17 억		84324	N	N	0	N	00	N
4	20240830	140231	57	100.00	KOSDAQ		화학	N	N	N	N		N	11950	350	2	3.02	288353140	23814	421.34	11850	12580	11450	15080	8120	11600	12109.52	2.40	0	-852	11960	11780	11620	11440	11280	11870	11530	18	3480	500	7190	10	1	3510000	419	-2.86	0.40	12	0.68	-4184.00	29508.00	24500	20230920	-51.22	10440	20240805	14.46	18100	-33.98	20240122	10440	14.46	20240805	24500	-51.22	20230920	10440	14.46	20240805	1.42	N	007770	500	17 억		84324	N	N	0	N	00	N
5	20240830	130229	57	100.00	KOSDAQ		화학	N	N	N	N		N	12000	400	2	3.45	260157660	21473	379.92	11850	12580	11450	15080	8120	11600	12116.65	2.40	0	-795	11960	11780	11620	11440	11280	11870	11530	18	3480	500	7190	10	1	3510000	421	-2.87	0.41	12	0.61	-4184.00	29508.00	24500	20230920	-51.02	10440	20240805	14.94	18100	-33.70	20240122	10440	14.94	20240805	24500	-51.02	20230920	10440	14.94	20240805	1.42	N	007770	500	17 억		84324	N	N	0	N	00	N
6	20240830	120230	57	100.00	KOSDAQ		화학	N	N	N	N		N	12140	540	2	4.66	81722950	6920	122.43	11850	12460	11450	15080	8120	11600	11811.05	2.40	0	338	11960	11780	11620	11440	11280	11870	11530	18	3480	500	7190	10	1	3510000	426	-2.90	0.41	12	0.20	-4184.00	29508.00	24500	20230920	-50.45	10440	20240805	16.28	18100	-32.93	20240122	10440	16.28	20240805	24500	-50.45	20230920	10440	16.28	20240805	1.42	N	007770	500	17 억		84324	N	N	0	N	00	N
7	20240830	110230	57	100.00	KOSDAQ		화학	N	N	N	N		N	11500	-100	5	-0.86	33361500	2895	51.22	11850	11850	11450	15080	8120	11600	11522.63	2.40	0	-113	11960	11780	11620	11440	11280	11870	11530	18	3480	500	7190	10	1	3510000	404	-2.75	0.39	12	0.08	-4184.00	29508.00	24500	20230920	-53.06	10440	20240805	10.15	18100	-36.46	20240122	10440	10.15	20240805	24500	-53.06	20230920	10440	10.15	20240805	1.42	N	007770	500	17 억		84324	N	N	0	N	00	N
8	20240830	100232	57	100.00	KOSDAQ		화학	N	N	N	N		N	11590	-10	5	-0.09	9882030	852	15.07	11850	11850	11500	15080	8120	11600	11598.55	2.40	0	54	11960	11780	11620	11440	11280	11870	11530	18	3480	500	7190	10	1	3510000	407	-2.77	0.39	12	0.02	-4184.00	29508.00	24500	20230920	-52.69	10440	20240805	11.02	18100	-35.97	20240122	10440	11.02	20240805	24500	-52.69	20230920	10440	11.02	20240805	1.42	N	007770	500	17 억		84324	N	N	0	N	00	N
9	20240830	090231	57	100.00	KOSDAQ		화학	N	N	N	N		N	11730	130	2	1.12	2179800	185	3.27	11850	11850	11730	15080	8120	11600	11841.43	2.40	0	-10	11960	11780	11620	11440	11280	11870	11530	18	3480	500	7190	10	1	3510000	412	-2.80	0.40	12	0.01	-4184.00	29508.00	24500	20230920	-52.12	10440	20240805	12.36	18100	-35.19	20240122	10440	12.36	20240805	24500	-52.12	20230920	10440	12.36	20240805	1.42	N	007770	500	17 억		84324	N	N	0	N	00	N
10	20240829	160231	57	100.00	KOSDAQ		화학	N	N	N	N		N	11600	20	2	0.17	65535850	5652	4.07	11500	11800	11460	15050	8110	11580	11595.16	2.37	0	1053	14193	12886	12233	10926	10273	12560	10600	18	3470	500	7170	10	1	3510000	407	-2.77	0.39	12	0.16	-4184.00	29508.00	24500	20230920	-52.65	10440	20240805	11.11	18100	-35.91	20240122	10440	11.11	20240805	24500	-52.65	20230920	10440	11.11	20240805	1.42	N	007770	500	17 억		83271	N	N	0	N	00	N
11	20240829	150232	57	100.00	KOSDAQ		화학	N	N	N	N		N	11590	10	2	0.09	61730110	5324	3.83	11500	11800	11460	15050	8110	11580	11594.69	2.37	0	1064	14193	12886	12233	10926	10273	12560	10600	18	3470	500	7170	10	1	3510000	407	-2.77	0.39	12	0.15	-4184.00	29508.00	24500	20230920	-52.69	10440	20240805	11.02	18100	-35.97	20240122	10440	11.02	20240805	24500	-52.69	20230920	10440	11.02	20240805	1.42	N	007770	500	17 억		83271	N	N	0	N	00	N
12	20240829	140233	57	100.00	KOSDAQ		화학	N	N	N	N		N	11520	-60	5	-0.52	59453380	5127	3.69	11500	11800	11460	15050	8110	11580	11596.13	2.37	0	1064	14193	12886	12233	10926	10273	12560	10600	18	3470	500	7170	10	1	3510000	404	-2.75	0.39	12	0.15	-4184.00	29508.00	24500	20230920	-52.98	10440	20240805	10.34	18100	-36.35	20240122	10440	10.34	20240805	24500	-52.98	20230920	10440	10.34	20240805	1.42	N	007770	500	17 억		83271	N	N	0	N	00	N
13	20240829	130234	57	100.00	KOSDAQ		화학	N	N	N	N		N	11610	30	2	0.26	41558750	3583	2.58	11500	11800	11460	15050	8110	11580	11598.87	2.37	0	945	14193	12886	12233	10926	10273	12560	10600	18	3470	500	7170	10	1	3510000	408	-2.77	0.39	12	0.10	-4184.00	29508.00	24500	20230920	-52.61	10440	20240805	11.21	18100	-35.86	20240122	10440	11.21	20240805	24500	-52.61	20230920	10440	11.21	20240805	1.42	N	007770	500	17 억		83271	N	N	0	N	00	N
14	20240829	120231	57	100.00	KOSDAQ		화학	N	N	N	N		N	11610	30	2	0.26	34882870	3008	2.16	11500	11800	11460	15050	8110	11580	11596.70	2.37	0	886	14193	12886	12233	10926	10273	12560	10600	18	3470	500	7170	10	1	3510000	408	-2.77	0.39	12	0.09	-4184.00	29508.00	24500	20230920	-52.61	10440	20240805	11.21	18100	-35.86	20240122	10440	11.21	20240805	24500	-52.61	20230920	10440	11.21	20240805	1.42	N	007770	500	17 억		83271	N	N	0	N	00	N
15	20240829	110234	57	100.00	KOSDAQ		화학	N	N	N	N		N	11670	90	2	0.78	29104280	2512	1.81	11500	11800	11460	15050	8110	11580	11586.10	2.37	0	853	14193	12886	12233	10926	10273	12560	10600	18	3470	500	7170	10	1	3510000	410	-2.79	0.40	12	0.07	-4184.00	29508.00	24500	20230920	-52.37	10440	20240805	11.78	18100	-35.52	20240122	10440	11.78	20240805	24500	-52.37	20230920	10440	11.78	20240805	1.42	N	007770	500	17 억		83271	N	N	0	N	00	N
16	20240829	100232	57	100.00	KOSDAQ		화학	N	N	N	N		N	11650	70	2	0.60	27075360	2339	1.68	11500	11680	11460	15050	8110	11580	11575.61	2.37	0	846	14193	12886	12233	10926	10273	12560	10600	18	3470	500	7170	10	1	3510000	409	-2.78	0.39	12	0.07	-4184.00	29508.00	24500	20230920	-52.45	10440	20240805	11.59	18100	-35.64	20240122	10440	11.59	20240805	24500	-52.45	20230920	10440	11.59	20240805	1.42	N	007770	500	17 억		83271	N	N	0	N	00	N
17	20240829	090233	57	100.00	KOSDAQ		화학	N	N	N	N		N	11590	10	2	0.09	5811870	506	0.36	11500	11590	11460	15050	8110	11580	11485.91	2.37	0	99	14193	12886	12233	10926	10273	12560	10600	18	3470	500	7170	10	1	3510000	407	-2.77	0.39	12	0.01	-4184.00	29508.00	24500	20230920	-52.69	10440	20240805	11.02	18100	-35.97	20240122	10440	11.02	20240805	24500	-52.69	20230920	10440	11.02	20240805	1.42	N	007770	500	17 억		83271	N	N	0	N	00	N
18	20240828	160226	57	100.00	KOSDAQ		화학	N	N	N	N		N	11580	-350	5	-2.93	1763977750	138830	2236.67	11920	13540	11580	15500	8360	11930	12707.63	2.47	0	-3368	12596	12262	12076	11742	11556	12170	11650	18	3570	500	7390	10	1	3510000	406	-2.77	0.39	12	3.96	-4184.00	29508.00	24500	20230920	-52.73	10440	20240805	10.92	18100	-36.02	20240122	10440	10.92	20240805	24500	-52.73	20230920	10440	10.92	20240805	1.42	N	007770	500	17 억		86639	N	N	0	N	00	N
19	20240828	150228	57	100.00	KOSDAQ		화학	N	N	N	N		N	11790	-140	5	-1.17	1685440020	132084	2127.98	11920	13540	11750	15500	8360	11930	12760.36	2.47	0	-3051	12596	12262	12076	11742	11556	12170	11650	18	3570	500	7390	10	1	3510000	414	-2.82	0.40	12	3.76	-4184.00	29508.00	24500	20230920	-51.88	10440	20240805	12.93	18100	-34.86	20240122	10440	12.93	20240805	24500	-51.88	20230920	10440	12.93	20240805	1.42	N	007770	500	17 억		86639	N	N	0	N	00	N
20	20240828	140228	57	100.00	KOSDAQ		화학	N	N	N	N		N	12150	220	2	1.84	1488677070	115596	1862.35	11920	13540	11920	15500	8360	11930	12878.27	2.47	0	-3729	12596	12262	12076	11742	11556	12170	11650	18	3570	500	7390	10	1	3510000	426	-2.90	0.41	12	3.29	-4184.00	29508.00	24500	20230920	-50.41	10440	20240805	16.38	18100	-32.87	20240122	10440	16.38	20240805	24500	-50.41	20230920	10440	16.38	20240805	1.42	N	007770	500	17 억		86639	N	N	0	N	00	N
21	20240828	130229	57	100.00	KOSDAQ		화학	N	N	N	N		N	12190	260	2	2.18	47537670	3922	63.19	11920	12300	11920	15500	8360	11930	12120.77	2.47	0	-287	12596	12262	12076	11742	11556	12170	11650	18	3570	500	7390	10	1	3510000	428	-2.91	0.41	12	0.11	-4184.00	29508.00	24500	20230920	-50.24	10440	20240805	16.76	18100	-32.65	20240122	10440	16.76	20240805	24500	-50.24	20230920	10440	16.76	20240805	1.42	N	007770	500	17 억		86639	N	N	0	N	00	N
22	20240828	120228	57	100.00	KOSDAQ		화학	N	N	N	N		N	12200	270	2	2.26	46978430	3876	62.45	11920	12300	11920	15500	8360	11930	12120.34	2.47	0	-312	12596	12262	12076	11742	11556	12170	11650	18	3570	500	7390	10	1	3510000	428	-2.92	0.41	12	0.11	-4184.00	29508.00	24500	20230920	-50.20	10440	20240805	16.86	18100	-32.60	20240122	10440	16.86	20240805	24500	-50.20	20230920	10440	16.86	20240805	1.42	N	007770	500	17 억		86639	N	N	0	N	00	N
23	20240828	110228	57	100.00	KOSDAQ		화학	N	N	N	N		N	12080	150	2	1.26	26567730	2198	35.41	11920	12210	11920	15500	8360	11930	12087.23	2.47	0	-82	12596	12262	12076	11742	11556	12170	11650	18	3570	500	7390	10	1	3510000	424	-2.89	0.41	12	0.06	-4184.00	29508.00	24500	20230920	-50.69	10440	20240805	15.71	18100	-33.26	20240122	10440	15.71	20240805	24500	-50.69	20230920	10440	15.71	20240805	1.42	N	007770	500	17 억		86639	N	N	0	N	00	N
24	20240828	100232	57	100.00	KOSDAQ		화학	N	N	N	N		N	12200	270	2	2.26	17528670	1452	23.39	11920	12210	11920	15500	8360	11930	12072.09	2.47	0	-54	12596	12262	12076	11742	11556	12170	11650	18	3570	500	7390	10	1	3510000	428	-2.92	0.41	12	0.04	-4184.00	29508.00	24500	20230920	-50.20	10440	20240805	16.86	18100	-32.60	20240122	10440	16.86	20240805	24500	-50.20	20230920	10440	16.86	20240805	1.42	N	007770	500	17 억		86639	N	N	0	N	00	N
25	20240828	090232	57	100.00	KOSDAQ		화학	N	N	N	N		N	11940	10	2	0.08	2839770	238	3.83	11920	11950	11920	15500	8360	11930	11931.81	2.47	0	-13	12596	12262	12076	11742	11556	12170	11650	18	3570	500	7390	10	1	3510000	419	-2.85	0.40	12	0.01	-4184.00	29508.00	24500	20230920	-51.27	10440	20240805	14.37	18100	-34.03	20240122	10440	14.37	20240805	24500	-51.27	20230920	10440	14.37	20240805	1.42	N	007770	500	17 억		86639	N	N	0	N	00	N
26	20240827	160229	57	100.00	KOSDAQ		화학	N	N	N	N		N	11930	-150	5	-1.24	74829310	6207	278.59	12000	12410	11890	15700	8460	12080	12055.63	2.47	0	-37	12280	12180	12090	11990	11900	12135	11945	18	3620	500	7480	10	1	3510000	419	-2.85	0.40	12	0.18	-4184.00	29508.00	24500	20230920	-51.31	10440	20240805	14.27	18100	-34.09	20240122	10440	14.27	20240805	24500	-51.31	20230920	10440	14.27	20240805	1.43	N	007770	500	17 억		86675	N	N	0	N	00	N
27	20240827	150228	57	100.00	KOSDAQ		화학	N	N	N	N		N	11950	-130	5	-1.08	70722810	5863	263.15	12000	12410	11890	15700	8460	12080	12062.56	2.47	0	24	12280	12180	12090	11990	11900	12135	11945	18	3620	500	7480	10	1	3510000	419	-2.86	0.40	12	0.17	-4184.00	29508.00	24500	20230920	-51.22	10440	20240805	14.46	18100	-33.98	20240122	10440	14.46	20240805	24500	-51.22	20230920	10440	14.46	20240805	1.43	N	007770	500	17 억		86675	N	N	0	N	00	N
28	20240827	140228	57	100.00	KOSDAQ		화학	N	N	N	N		N	11930	-150	5	-1.24	64557440	5347	239.99	12000	12410	11890	15700	8460	12080	12073.58	2.47	0	197	12280	12180	12090	11990	11900	12135	11945	18	3620	500	7480	10	1	3510000	419	-2.85	0.40	12	0.15	-4184.00	29508.00	24500	20230920	-51.31	10440	20240805	14.27	18100	-34.09	20240122	10440	14.27	20240805	24500	-51.31	20230920	10440	14.27	20240805	1.43	N	007770	500	17 억		86675	N	N	0	N	00	N
29	20240827	130228	57	100.00	KOSDAQ		화학	N	N	N	N		N	11990	-90	5	-0.75	62574610	5181	232.54	12000	12410	11890	15700	8460	12080	12077.71	2.47	0	180	12280	12180	12090	11990	11900	12135	11945	18	3620	500	7480	10	1	3510000	421	-2.87	0.41	12	0.15	-4184.00	29508.00	24500	20230920	-51.06	10440	20240805	14.85	18100	-33.76	20240122	10440	14.85	20240805	24500	-51.06	20230920	10440	14.85	20240805	1.43	N	007770	500	17 억		86675	N	N	0	N	00	N
30	20240827	120229	57	100.00	KOSDAQ		화학	N	N	N	N		N	11900	-180	5	-1.49	57007240	4715	211.62	12000	12410	11890	15700	8460	12080	12090.61	2.47	0	96	12280	12180	12090	11990	11900	12135	11945	18	3620	500	7480	10	1	3510000	418	-2.84	0.40	12	0.13	-4184.00	29508.00	24500	20230920	-51.43	10440	20240805	13.98	18100	-34.25	20240122	10440	13.98	20240805	24500	-51.43	20230920	10440	13.98	20240805	1.43	N	007770	500	17 억		86675	N	N	0	N	00	N
31	20240827	110230	57	100.00	KOSDAQ		화학	N	N	N	N		N	11900	-180	5	-1.49	9133500	765	34.34	12000	12020	11900	15700	8460	12080	11939.22	2.47	0	-60	12280	12180	12090	11990	11900	12135	11945	18	3620	500	7480	10	1	3510000	418	-2.84	0.40	12	0.02	-4184.00	29508.00	24500	20230920	-51.43	10440	20240805	13.98	18100	-34.25	20240122	10440	13.98	20240805	24500	-51.43	20230920	10440	13.98	20240805	1.43	N	007770	500	17 억		86675	N	N	0	N	00	N
32	20240827	100228	57	100.00	KOSDAQ		화학	N	N	N	N		N	12000	-80	5	-0.66	3282840	274	12.30	12000	12020	11920	15700	8460	12080	11981.17	2.47	0	-4	12280	12180	12090	11990	11900	12135	11945	18	3620	500	7480	10	1	3510000	421	-2.87	0.41	12	0.01	-4184.00	29508.00	24500	20230920	-51.02	10440	20240805	14.94	18100	-33.70	20240122	10440	14.94	20240805	24500	-51.02	20230920	10440	14.94	20240805	1.43	N	007770	500	17 억		86675	N	N	0	N	00	N
33	20240827	090227	57	100.00	KOSDAQ		화학	N	N	N	N		N	12000	-80	5	-0.66	588000	49	2.20	12000	12000	12000	15700	8460	12080	12000.00	2.47	0	-7	12280	12180	12090	11990	11900	12135	11945	18	3620	500	7480	10	1	3510000	421	-2.87	0.41	12	0.00	-4184.00	29508.00	24500	20230920	-51.02	10440	20240805	14.94	18100	-33.70	20240122	10440	14.94	20240805	24500	-51.02	20230920	10440	14.94	20240805	1.43	N	007770	500	17 억		86675	N	N	0	N	00	N
34	20240826	160225	57	100.00	KOSDAQ		화학	N	N	N	N		N	12080	-120	5	-0.98	26884320	2228	52.87	12190	12190	12000	15860	8540	12200	12066.57	2.47	0	2	12633	12416	12233	12016	11833	12325	11925	18	3660	500	7560	10	1	3510000	424	-2.89	0.41	12	0.06	-4184.00	29508.00	24500	20230920	-50.69	10440	20240805	15.71	18100	-33.26	20240122	10440	15.71	20240805	24500	-50.69	20230920	10440	15.71	20240805	1.45	N	007770	500	17 억		86672	N	N	0	N	00	N
35	20240826	150228	57	100.00	KOSDAQ		화학	N	N	N	N		N	12040	-160	5	-1.31	20037620	1661	39.42	12190	12190	12000	15860	8540	12200	12063.59	2.47	0	3	12633	12416	12233	12016	11833	12325	11925	18	3660	500	7560	10	1	3510000	423	-2.88	0.41	12	0.05	-4184.00	29508.00	24500	20230920	-50.86	10440	20240805	15.33	18100	-33.48	20240122	10440	15.33	20240805	24500	-50.86	20230920	10440	15.33	20240805	1.45	N	007770	500	17 억		86672	N	N	0	N	00	N
36	20240826	140228	57	100.00	KOSDAQ		화학	N	N	N	N		N	12120	-80	5	-0.66	19700340	1633	38.75	12190	12190	12000	15860	8540	12200	12063.89	2.47	0	1	12633	12416	12233	12016	11833	12325	11925	18	3660	500	7560	10	1	3510000	425	-2.90	0.41	12	0.05	-4184.00	29508.00	24500	20230920	-50.53	10440	20240805	16.09	18100	-33.04	20240122	10440	16.09	20240805	24500	-50.53	20230920	10440	16.09	20240805	1.45	N	007770	500	17 억		86672	N	N	0	N	00	N
37	20240826	130229	57	100.00	KOSDAQ		화학	N	N	N	N		N	12010	-190	5	-1.56	19446660	1612	38.25	12190	12190	12000	15860	8540	12200	12063.68	2.47	0	10	12633	12416	12233	12016	11833	12325	11925	18	3660	500	7560	10	1	3510000	422	-2.87	0.41	12	0.05	-4184.00	29508.00	24500	20230920	-50.98	10440	20240805	15.04	18100	-33.65	20240122	10440	15.04	20240805	24500	-50.98	20230920	10440	15.04	20240805	1.45	N	007770	500	17 억		86672	N	N	0	N	00	N
38	20240826	120226	57	100.00	KOSDAQ		화학	N	N	N	N		N	12020	-180	5	-1.48	18244250	1512	35.88	12190	12190	12000	15860	8540	12200	12066.30	2.47	0	10	12633	12416	12233	12016	11833	12325	11925	18	3660	500	7560	10	1	3510000	422	-2.87	0.41	12	0.04	-4184.00	29508.00	24500	20230920	-50.94	10440	20240805	15.13	18100	-33.59	20240122	10440	15.13	20240805	24500	-50.94	20230920	10440	15.13	20240805	1.45	N	007770	500	17 억		86672	N	N	0	N	00	N
39	20240826	110228	57	100.00	KOSDAQ		화학	N	N	N	N		N	12050	-150	5	-1.23	11408370	943	22.38	12190	12190	12000	15860	8540	12200	12097.95	2.47	0	-20	12633	12416	12233	12016	11833	12325	11925	18	3660	500	7560	10	1	3510000	423	-2.88	0.41	12	0.03	-4184.00	29508.00	24500	20230920	-50.82	10440	20240805	15.42	18100	-33.43	20240122	10440	15.42	20240805	24500	-50.82	20230920	10440	15.42	20240805	1.45	N	007770	500	17 억		86672	N	N	0	N	00	N
40	20240826	100228	57	100.00	KOSDAQ		화학	N	N	N	N		N	12180	-20	5	-0.16	11214610	927	22.00	12190	12190	12000	15860	8540	12200	12097.75	2.47	0	-20	12633	12416	12233	12016	11833	12325	11925	18	3660	500	7560	10	1	3510000	428	-2.91	0.41	12	0.03	-4184.00	29508.00	24500	20230920	-50.29	10440	20240805	16.67	18100	-32.71	20240122	10440	16.67	20240805	24500	-50.29	20230920	10440	16.67	20240805	1.45	N	007770	500	17 억		86672	N	N	0	N	00	N
41	20240826	090226	57	100.00	KOSDAQ		화학	N	N	N	N		N	12150	-50	5	-0.41	4213320	346	8.21	12190	12190	12150	15860	8540	12200	12177.23	2.47	0	-24	12633	12416	12233	12016	11833	12325	11925	18	3660	500	7560	10	1	3510000	426	-2.90	0.41	12	0.01	-4184.00	29508.00	24500	20230920	-50.41	10440	20240805	16.38	18100	-32.87	20240122	10440	16.38	20240805	24500	-50.41	20230920	10440	16.38	20240805	1.45	N	007770	500	17 억		86672	N	N	0	N	00	N
42	20240823	160228	57	100.00	KOSDAQ		화학	N	N	N	N		N	12200	-150	5	-1.21	51084130	4204	295.64	12340	12450	12050	16050	8650	12350	12151.32	2.47	0	-191	12590	12470	12270	12150	11950	12530	12210	18	3700	500	7650	10	1	3510000	428	-2.92	0.41	12	0.12	-4184.00	29508.00	24500	20230920	-50.20	10440	20240805	16.86	18100	-32.60	20240122	10440	16.86	20240805	24500	-50.20	20230920	10440	16.86	20240805	1.44	N	007770	500	17 억		86863	N	N	0	N	00	N
43	20240823	150228	57	100.00	KOSDAQ		화학	N	N	N	N		N	12200	-150	5	-1.21	47190240	3883	273.07	12340	12450	12050	16050	8650	12350	12153.04	2.47	0	-172	12590	12470	12270	12150	11950	12530	12210	18	3700	500	7650	10	1	3510000	428	-2.92	0.41	12	0.11	-4184.00	29508.00	24500	20230920	-50.20	10440	20240805	16.86	18100	-32.60	20240122	10440	16.86	20240805	24500	-50.20	20230920	10440	16.86	20240805	1.44	N	007770	500	17 억		86863	N	N	0	N	00	N
44	20240823	140228	57	100.00	KOSDAQ		화학	N	N	N	N		N	12090	-260	5	-2.11	38416110	3159	222.15	12340	12450	12050	16050	8650	12350	12160.85	2.47	0	22	12590	12470	12270	12150	11950	12530	12210	18	3700	500	7650	10	1	3510000	424	-2.89	0.41	12	0.09	-4184.00	29508.00	24500	20230920	-50.65	10440	20240805	15.80	18100	-33.20	20240122	10440	15.80	20240805	24500	-50.65	20230920	10440	15.80	20240805	1.44	N	007770	500	17 억		86863	N	N	0	N	00	N
45	20240823	130226	57	100.00	KOSDAQ		화학	N	N	N	N		N	12070	-280	5	-2.27	29672630	2435	171.24	12340	12450	12050	16050	8650	12350	12185.89	2.47	0	-106	12590	12470	12270	12150	11950	12530	12210	18	3700	500	7650	10	1	3510000	424	-2.88	0.41	12	0.07	-4184.00	29508.00	24500	20230920	-50.73	10440	20240805	15.61	18100	-33.31	20240122	10440	15.61	20240805	24500	-50.73	20230920	10440	15.61	20240805	1.44	N	007770	500	17 억		86863	N	N	0	N	00	N
46	20240823	120227	57	100.00	KOSDAQ		화학	N	N	N	N		N	12060	-290	5	-2.35	27934590	2291	161.11	12340	12450	12050	16050	8650	12350	12193.19	2.47	0	-106	12590	12470	12270	12150	11950	12530	12210	18	3700	500	7650	10	1	3510000	423	-2.88	0.41	12	0.07	-4184.00	29508.00	24500	20230920	-50.78	10440	20240805	15.52	18100	-33.37	20240122	10440	15.52	20240805	24500	-50.78	20230920	10440	15.52	20240805	1.44	N	007770	500	17 억		86863	N	N	0	N	00	N
47	20240823	110228	57	100.00	KOSDAQ		화학	N	N	N	N		N	12100	-250	5	-2.02	20161940	1648	115.89	12340	12450	12100	16050	8650	12350	12234.19	2.47	0	-304	12590	12470	12270	12150	11950	12530	12210	18	3700	500	7650	10	1	3510000	425	-2.89	0.41	12	0.05	-4184.00	29508.00	24500	20230920	-50.61	10440	20240805	15.90	18100	-33.15	20240122	10440	15.90	20240805	24500	-50.61	20230920	10440	15.90	20240805	1.44	N	007770	500	17 억		86863	N	N	0	N	00	N
48	20240823	100227	57	100.00	KOSDAQ		화학	N	N	N	N		N	12400	50	2	0.40	2533260	205	14.42	12340	12450	12330	16050	8650	12350	12357.37	2.47	0	-116	12590	12470	12270	12150	11950	12530	12210	18	3700	500	7650	10	1	3510000	435	-2.96	0.42	12	0.01	-4184.00	29508.00	24500	20230920	-49.39	10440	20240805	18.77	18100	-31.49	20240122	10440	18.77	20240805	24500	-49.39	20230920	10440	18.77	20240805	1.44	N	007770	500	17 억		86863	N	N	0	N	00	N
49	20240823	090227	57	100.00	KOSDAQ		화학	N	N	N	N		N	12340	-10	5	-0.08	37020	3	0.21	12340	12340	12340	16050	8650	12350	12340.00	2.47	0	-3	12590	12470	12270	12150	11950	12530	12210	18	3700	500	7650	10	1	3510000	433	-2.95	0.42	12	0.00	-4184.00	29508.00	24500	20230920	-49.63	10440	20240805	18.20	18100	-31.82	20240122	10440	18.20	20240805	24500	-49.63	20230920	10440	18.20	20240805	1.44	N	007770	500	17 억		86863	N	N	0	N	00	N
50	20240822	160226	57	100.00	KOSDAQ		화학	N	N	N	N		N	12350	150	2	1.23	17287190	1422	47.75	12070	12390	12070	15860	8540	12200	12156.95	2.46	0	346	12593	12396	12203	12006	11813	12495	12105	18	3660	500	7560	10	1	3510000	433	-2.95	0.42	12	0.04	-4184.00	29508.00	24500	20230920	-49.59	10440	20240805	18.30	18100	-31.77	20240122	10440	18.30	20240805	24500	-49.59	20230920	10440	18.30	20240805	1.45	N	007770	500	17 억		86517	N	N	0	N	00	N
51	20240822	150227	57	100.00	KOSDAQ		화학	N	N	N	N		N	12250	50	2	0.41	11583300	957	32.14	12070	12260	12070	15860	8540	12200	12103.76	2.46	0	260	12593	12396	12203	12006	11813	12495	12105	18	3660	500	7560	10	1	3510000	430	-2.93	0.42	12	0.03	-4184.00	29508.00	24500	20230920	-50.00	10440	20240805	17.34	18100	-32.32	20240122	10440	17.34	20240805	24500	-50.00	20230920	10440	17.34	20240805	1.45	N	007770	500	17 억		86517	N	N	0	N	00	N
52	20240822	140229	57	100.00	KOSDAQ		화학	N	N	N	N		N	12090	-110	5	-0.90	8094490	669	22.46	12070	12260	12070	15860	8540	12200	12099.39	2.46	0	150	12593	12396	12203	12006	11813	12495	12105	18	3660	500	7560	10	1	3510000	424	-2.89	0.41	12	0.02	-4184.00	29508.00	24500	20230920	-50.65	10440	20240805	15.80	18100	-33.20	20240122	10440	15.80	20240805	24500	-50.65	20230920	10440	15.80	20240805	1.45	N	007770	500	17 억		86517	N	N	0	N	00	N
53	20240822	130227	57	100.00	KOSDAQ		화학	N	N	N	N		N	12090	-110	5	-0.90	8034020	664	22.30	12070	12260	12070	15860	8540	12200	12099.43	2.46	0	150	12593	12396	12203	12006	11813	12495	12105	18	3660	500	7560	10	1	3510000	424	-2.89	0.41	12	0.02	-4184.00	29508.00	24500	20230920	-50.65	10440	20240805	15.80	18100	-33.20	20240122	10440	15.80	20240805	24500	-50.65	20230920	10440	15.80	20240805	1.45	N	007770	500	17 억		86517	N	N	0	N	00	N
54	20240822	120228	57	100.00	KOSDAQ		화학	N	N	N	N		N	12100	-100	5	-0.82	4249650	351	11.79	12070	12260	12070	15860	8540	12200	12107.26	2.46	0	149	12593	12396	12203	12006	11813	12495	12105	18	3660	500	7560	10	1	3510000	425	-2.89	0.41	12	0.01	-4184.00	29508.00	24500	20230920	-50.61	10440	20240805	15.90	18100	-33.15	20240122	10440	15.90	20240805	24500	-50.61	20230920	10440	15.90	20240805	1.45	N	007770	500	17 억		86517	N	N	0	N	00	N
55	20240822	110226	57	100.00	KOSDAQ		화학	N	N	N	N		N	12090	-110	5	-0.90	4213150	348	11.69	12070	12260	12070	15860	8540	12200	12106.75	2.46	0	150	12593	12396	12203	12006	11813	12495	12105	18	3660	500	7560	10	1	3510000	424	-2.89	0.41	12	0.01	-4184.00	29508.00	24500	20230920	-50.65	10440	20240805	15.80	18100	-33.20	20240122	10440	15.80	20240805	24500	-50.65	20230920	10440	15.80	20240805	1.45	N	007770	500	17 억		86517	N	N	0	N	00	N
56	20240822	100228	57	100.00	KOSDAQ		화학	N	N	N	N		N	12170	-30	5	-0.25	2602230	215	7.22	12070	12260	12070	15860	8540	12200	12103.40	2.46	0	163	12593	12396	12203	12006	11813	12495	12105	18	3660	500	7560	10	1	3510000	427	-2.91	0.41	12	0.01	-4184.00	29508.00	24500	20230920	-50.33	10440	20240805	16.57	18100	-32.76	20240122	10440	16.57	20240805	24500	-50.33	20230920	10440	16.57	20240805	1.45	N	007770	500	17 억		86517	N	N	0	N	00	N
57	20240822	090226	57	100.00	KOSDAQ		화학	N	N	N	N		N	12070	-130	5	-1.07	48280	4	0.13	12070	12070	12070	15860	8540	12200	12070.00	2.46	0	0	12593	12396	12203	12006	11813	12495	12105	18	3660	500	7560	10	1	3510000	424	-2.88	0.41	12	0.00	-4184.00	29508.00	24500	20230920	-50.73	10440	20240805	15.61	18100	-33.31	20240122	10440	15.61	20240805	24500	-50.73	20230920	10440	15.61	20240805	1.45	N	007770	500	17 억		86517	N	N	0	N	00	N
58	20240821	160227	57	100.00	KOSDAQ		화학	N	N	N	N		N	12200	10	2	0.08	35525470	2928	70.83	12190	12400	12010	15840	8540	12190	12132.99	2.45	0	431	12690	12440	12240	11990	11790	12340	11890	18	3650	500	7550	10	1	3510000	428	-2.92	0.41	12	0.08	-4184.00	29508.00	24500	20230920	-50.20	10440	20240805	16.86	18100	-32.60	20240122	10440	16.86	20240805	24500	-50.20	20230920	10440	16.86	20240805	1.46	N	007770	500	17 억		86086	N	N	0	N	00	N
59	20240821	150228	57	100.00	KOSDAQ		화학	N	N	N	N		N	12250	60	2	0.49	30365690	2502	60.52	12190	12400	12010	15840	8540	12190	12136.57	2.45	0	195	12690	12440	12240	11990	11790	12340	11890	18	3650	500	7550	10	1	3510000	430	-2.93	0.42	12	0.07	-4184.00	29508.00	24500	20230920	-50.00	10440	20240805	17.34	18100	-32.32	20240122	10440	17.34	20240805	24500	-50.00	20230920	10440	17.34	20240805	1.46	N	007770	500	17 억		86086	N	N	0	N	00	N
60	20240821	140225	57	100.00	KOSDAQ		화학	N	N	N	N		N	12320	130	2	1.07	21503120	1778	43.01	12190	12400	12010	15840	8540	12190	12093.99	2.45	0	151	12690	12440	12240	11990	11790	12340	11890	18	3650	500	7550	10	1	3510000	432	-2.94	0.42	12	0.05	-4184.00	29508.00	24500	20230920	-49.71	10440	20240805	18.01	18100	-31.93	20240122	10440	18.01	20240805	24500	-49.71	20230920	10440	18.01	20240805	1.46	N	007770	500	17 억		86086	N	N	0	N	00	N
61	20240821	130226	57	100.00	KOSDAQ		화학	N	N	N	N		N	12150	-40	5	-0.33	19978600	1654	40.01	12190	12400	12010	15840	8540	12190	12078.96	2.45	0	150	12690	12440	12240	11990	11790	12340	11890	18	3650	500	7550	10	1	3510000	426	-2.90	0.41	12	0.05	-4184.00	29508.00	24500	20230920	-50.41	10440	20240805	16.38	18100	-32.87	20240122	10440	16.38	20240805	24500	-50.41	20230920	10440	16.38	20240805	1.46	N	007770	500	17 억		86086	N	N	0	N	00	N
62	20240821	120230	57	100.00	KOSDAQ		화학	N	N	N	N		N	12070	-120	5	-0.98	17696530	1467	35.49	12190	12400	12010	15840	8540	12190	12063.07	2.45	0	143	12690	12440	12240	11990	11790	12340	11890	18	3650	500	7550	10	1	3510000	424	-2.88	0.41	12	0.04	-4184.00	29508.00	24500	20230920	-50.73	10440	20240805	15.61	18100	-33.31	20240122	10440	15.61	20240805	24500	-50.73	20230920	10440	15.61	20240805	1.46	N	007770	500	17 억		86086	N	N	0	N	00	N
63	20240821	110226	57	100.00	KOSDAQ		화학	N	N	N	N		N	12020	-170	5	-1.39	17587880	1458	35.27	12190	12400	12010	15840	8540	12190	12063.02	2.45	0	136	12690	12440	12240	11990	11790	12340	11890	18	3650	500	7550	10	1	3510000	422	-2.87	0.41	12	0.04	-4184.00	29508.00	24500	20230920	-50.94	10440	20240805	15.13	18100	-33.59	20240122	10440	15.13	20240805	24500	-50.94	20230920	10440	15.13	20240805	1.46	N	007770	500	17 억		86086	N	N	0	N	00	N
64	20240821	100228	57	100.00	KOSDAQ		화학	N	N	N	N		N	12320	130	2	1.07	1259790	103	2.49	12190	12400	12100	15840	8540	12190	12230.97	2.45	0	-70	12690	12440	12240	11990	11790	12340	11890	18	3650	500	7550	10	1	3510000	432	-2.94	0.42	12	0.00	-4184.00	29508.00	24500	20230920	-49.71	10440	20240805	18.01	18100	-31.93	20240122	10440	18.01	20240805	24500	-49.71	20230920	10440	18.01	20240805	1.46	N	007770	500	17 억		86086	N	N	0	N	00	N
65	20240821	090225	57	100.00	KOSDAQ		화학	N	N	N	N		N	12190	0	3	0.00	231700	19	0.46	12190	12280	12190	15840	8540	12190	12194.74	2.45	0	-15	12690	12440	12240	11990	11790	12340	11890	18	3650	500	7550	10	1	3510000	428	-2.91	0.41	12	0.00	-4184.00	29508.00	24500	20230920	-50.24	10440	20240805	16.76	18100	-32.65	20240122	10440	16.76	20240805	24500	-50.24	20230920	10440	16.76	20240805	1.46	N	007770	500	17 억		86086	N	N	0	N	00	N
66	20240820	160224	57	100.00	KOSDAQ		화학	N	N	N	N		N	12190	-40	5	-0.33	50392340	4133	260.59	12230	12490	12040	15890	8570	12230	12192.70	2.42	0	1109	12610	12420	12180	11990	11750	12300	11870	18	3660	500	7580	10	1	3510000	428	-2.91	0.41	12	0.12	-4184.00	29508.00	24500	20230920	-50.24	10440	20240805	16.76	18100	-32.65	20240122	10440	16.76	20240805	24500	-50.24	20230920	10440	16.76	20240805	1.46	N	007770	500	17 억		84972	N	N	0	N	00	N
67	20240820	150227	57	100.00	KOSDAQ		화학	N	N	N	N		N	12400	170	2	1.39	45300440	3717	234.36	12230	12490	12040	15890	8570	12230	12187.37	2.42	0	958	12610	12420	12180	11990	11750	12300	11870	18	3660	500	7580	10	1	3510000	435	-2.96	0.42	12	0.11	-4184.00	29508.00	24500	20230920	-49.39	10440	20240805	18.77	18100	-31.49	20240122	10440	18.77	20240805	24500	-49.39	20230920	10440	18.77	20240805	1.46	N	007770	500	17 억		84972	N	N	0	N	00	N
68	20240820	140226	57	100.00	KOSDAQ		화학	N	N	N	N		N	12220	-10	5	-0.08	20091620	1657	104.48	12230	12490	12040	15890	8570	12230	12125.30	2.42	0	468	12610	12420	12180	11990	11750	12300	11870	18	3660	500	7580	10	1	3510000	429	-2.92	0.41	12	0.05	-4184.00	29508.00	24500	20230920	-50.12	10440	20240805	17.05	18100	-32.49	20240122	10440	17.05	20240805	24500	-50.12	20230920	10440	17.05	20240805	1.46	N	007770	500	17 억		84972	N	N	0	N	00	N
69	20240820	130226	57	100.00	KOSDAQ		화학	N	N	N	N		N	12220	-10	5	-0.08	17097740	1412	89.03	12230	12490	12040	15890	8570	12230	12108.88	2.42	0	468	12610	12420	12180	11990	11750	12300	11870	18	3660	500	7580	10	1	3510000	429	-2.92	0.41	12	0.04	-4184.00	29508.00	24500	20230920	-50.12	10440	20240805	17.05	18100	-32.49	20240122	10440	17.05	20240805	24500	-50.12	20230920	10440	17.05	20240805	1.46	N	007770	500	17 억		84972	N	N	0	N	00	N
70	20240820	120225	57	100.00	KOSDAQ		화학	N	N	N	N		N	12220	-10	5	-0.08	17073300	1410	88.90	12230	12490	12040	15890	8570	12230	12108.72	2.42	0	468	12610	12420	12180	11990	11750	12300	11870	18	3660	500	7580	10	1	3510000	429	-2.92	0.41	12	0.04	-4184.00	29508.00	24500	20230920	-50.12	10440	20240805	17.05	18100	-32.49	20240122	10440	17.05	20240805	24500	-50.12	20230920	10440	17.05	20240805	1.46	N	007770	500	17 억		84972	N	N	0	N	00	N
71	20240820	110226	57	100.00	KOSDAQ		화학	N	N	N	N		N	12220	-10	5	-0.08	16381280	1353	85.31	12230	12490	12040	15890	8570	12230	12107.38	2.42	0	461	12610	12420	12180	11990	11750	12300	11870	18	3660	500	7580	10	1	3510000	429	-2.92	0.41	12	0.04	-4184.00	29508.00	24500	20230920	-50.12	10440	20240805	17.05	18100	-32.49	20240122	10440	17.05	20240805	24500	-50.12	20230920	10440	17.05	20240805	1.46	N	007770	500	17 억		84972	N	N	0	N	00	N
72	20240820	100225	57	100.00	KOSDAQ		화학	N	N	N	N		N	12120	-110	5	-0.90	14774410	1221	76.99	12230	12490	12040	15890	8570	12230	12100.25	2.42	0	470	12610	12420	12180	11990	11750	12300	11870	18	3660	500	7580	10	1	3510000	425	-2.90	0.41	12	0.03	-4184.00	29508.00	24500	20230920	-50.53	10440	20240805	16.09	18100	-33.04	20240122	10440	16.09	20240805	24500	-50.53	20230920	10440	16.09	20240805	1.46	N	007770	500	17 억		84972	N	N	0	N	00	N
73	20240820	090225	57	100.00	KOSDAQ		화학	N	N	N	N		N	12230	0	3	0.00	0	0	0.00	0	0	0	15890	8570	12230	0.00	2.42	0	0	12610	12420	12180	11990	11750	12300	11870	18	3660	500	7580	10	1	3510000	429	-2.92	0.41	12	0.00	-4184.00	29508.00	24500	20230920	-50.08	10440	20240805	17.15	18100	-32.43	20240122	10440	17.15	20240805	24500	-50.08	20230920	10440	17.15	20240805	1.46	N	007770	500	17 억		84972	N	N	0	N	00	N
74	20240819	160224	57	100.00	KOSDAQ		화학	N	N	N	N		N	12230	-140	5	-1.13	19316090	1586	43.87	12370	12370	11940	16080	8660	12370	12178.51	2.43	0	-303	12756	12562	12356	12162	11956	12660	12260	18	3710	500	7660	10	1	3510000	429	-2.92	0.41	12	0.05	-4184.00	29508.00	24500	20230920	-50.08	10440	20240805	17.15	18100	-32.43	20240122	10440	17.15	20240805	24500	-50.08	20230920	10440	17.15	20240805	1.48	N	007770	500	17 억		85273	N	N	0	N	00	N
75	20240819	150224	57	100.00	KOSDAQ		화학	N	N	N	N		N	12180	-190	5	-1.54	14981000	1230	34.02	12370	12370	11940	16080	8660	12370	12179.67	2.43	0	-298	12756	12562	12356	12162	11956	12660	12260	18	3710	500	7660	10	1	3510000	428	-2.91	0.41	12	0.04	-4184.00	29508.00	24500	20230920	-50.29	10440	20240805	16.67	18100	-32.71	20240122	10440	16.67	20240805	24500	-50.29	20230920	10440	16.67	20240805	1.48	N	007770	500	17 억		85273	N	N	0	N	00	N
76	20240819	140224	57	100.00	KOSDAQ		화학	N	N	N	N		N	12260	-110	5	-0.89	14614640	1200	33.20	12370	12370	11940	16080	8660	12370	12178.87	2.43	0	-295	12756	12562	12356	12162	11956	12660	12260	18	3710	500	7660	10	1	3510000	430	-2.93	0.42	12	0.03	-4184.00	29508.00	24500	20230920	-49.96	10440	20240805	17.43	18100	-32.27	20240122	10440	17.43	20240805	24500	-49.96	20230920	10440	17.43	20240805	1.48	N	007770	500	17 억		85273	N	N	0	N	00	N
77	20240819	130226	57	100.00	KOSDAQ		화학	N	N	N	N		N	12270	-100	5	-0.81	13743690	1129	31.23	12370	12370	11940	16080	8660	12370	12173.33	2.43	0	-233	12756	12562	12356	12162	11956	12660	12260	18	3710	500	7660	10	1	3510000	431	-2.93	0.42	12	0.03	-4184.00	29508.00	24500	20230920	-49.92	10440	20240805	17.53	18100	-32.21	20240122	10440	17.53	20240805	24500	-49.92	20230920	10440	17.53	20240805	1.48	N	007770	500	17 억		85273	N	N	0	N	00	N
78	20240819	120224	57	100.00	KOSDAQ		화학	N	N	N	N		N	12200	-170	5	-1.37	12035730	989	27.36	12370	12370	11940	16080	8660	12370	12169.60	2.43	0	-122	12756	12562	12356	12162	11956	12660	12260	18	3710	500	7660	10	1	3510000	428	-2.92	0.41	12	0.03	-4184.00	29508.00	24500	20230920	-50.20	10440	20240805	16.86	18100	-32.60	20240122	10440	16.86	20240805	24500	-50.20	20230920	10440	16.86	20240805	1.48	N	007770	500	17 억		85273	N	N	0	N	00	N
79	20240819	110224	57	100.00	KOSDAQ		화학	N	N	N	N		N	12350	-20	5	-0.16	9923270	817	22.60	12370	12370	11940	16080	8660	12370	12145.99	2.43	0	-20	12756	12562	12356	12162	11956	12660	12260	18	3710	500	7660	10	1	3510000	433	-2.95	0.42	12	0.02	-4184.00	29508.00	24500	20230920	-49.59	10440	20240805	18.30	18100	-31.77	20240122	10440	18.30	20240805	24500	-49.59	20230920	10440	18.30	20240805	1.48	N	007770	500	17 억		85273	N	N	0	N	00	N
80	20240819	100225	57	100.00	KOSDAQ		화학	N	N	N	N		N	12360	-10	5	-0.08	2945400	242	6.69	12370	12370	11940	16080	8660	12370	12171.07	2.43	0	-101	12756	12562	12356	12162	11956	12660	12260	18	3710	500	7660	10	1	3510000	434	-2.95	0.42	12	0.01	-4184.00	29508.00	24500	20230920	-49.55	10440	20240805	18.39	18100	-31.71	20240122	10440	18.39	20240805	24500	-49.55	20230920	10440	18.39	20240805	1.48	N	007770	500	17 억		85273	N	N	0	N	00	N
81	20240819	090224	57	100.00	KOSDAQ		화학	N	N	N	N		N	12370	0	3	0.00	12370	1	0.03	12370	12370	12370	16080	8660	12370	12370.00	2.43	0	0	12756	12562	12356	12162	11956	12660	12260	18	3710	500	7660	10	1	3510000	434	-2.96	0.42	12	0.00	-4184.00	29508.00	24500	20230920	-49.51	10440	20240805	18.49	18100	-31.66	20240122	10440	18.49	20240805	24500	-49.51	20230920	10440	18.49	20240805	1.48	N	007770	500	17 억		85273	N	N	0	N	00	N
82	20240816	160223	57	100.00	KOSDAQ		화학	N	N	N	N		N	12370	140	2	1.14	44458160	3612	106.74	12170	12550	12150	15890	8570	12230	12308.46	2.44	0	-341	12763	12496	12273	12006	11783	12385	11895	18	3660	500	7580	10	1	3510000	434	-2.96	0.42	12	0.10	-4184.00	29508.00	24500	20230920	-49.51	10440	20240805	18.49	18100	-31.66	20240122	10440	18.49	20240805	24500	-49.51	20230920	10440	18.49	20240805	1.47	N	007770	500	17 억		85614	N	N	0	N	00	N
83	20240816	150225	57	100.00	KOSDAQ		화학	N	N	N	N		N	12450	220	2	1.80	42443610	3449	101.92	12170	12550	12150	15890	8570	12230	12306.06	2.44	0	-396	12763	12496	12273	12006	11783	12385	11895	18	3660	500	7580	10	1	3510000	437	-2.98	0.42	12	0.10	-4184.00	29508.00	24500	20230920	-49.18	10440	20240805	19.25	18100	-31.22	20240122	10440	19.25	20240805	24500	-49.18	20230920	10440	19.25	20240805	1.47	N	007770	500	17 억		85614	N	N	0	N	00	N
84	20240816	140225	57	100.00	KOSDAQ		화학	N	N	N	N		N	12340	110	2	0.90	30429100	2477	73.20	12170	12550	12150	15890	8570	12230	12284.66	2.44	0	-398	12763	12496	12273	12006	11783	12385	11895	18	3660	500	7580	10	1	3510000	433	-2.95	0.42	12	0.07	-4184.00	29508.00	24500	20230920	-49.63	10440	20240805	18.20	18100	-31.82	20240122	10440	18.20	20240805	24500	-49.63	20230920	10440	18.20	20240805	1.47	N	007770	500	17 억		85614	N	N	0	N	00	N
85	20240816	130227	57	100.00	KOSDAQ		화학	N	N	N	N		N	12460	230	2	1.88	29917930	2436	71.99	12170	12550	12150	15890	8570	12230	12281.58	2.44	0	-394	12763	12496	12273	12006	11783	12385	11895	18	3660	500	7580	10	1	3510000	437	-2.98	0.42	12	0.07	-4184.00	29508.00	24500	20230920	-49.14	10440	20240805	19.35	18100	-31.16	20240122	10440	19.35	20240805	24500	-49.14	20230920	10440	19.35	20240805	1.47	N	007770	500	17 억		85614	N	N	0	N	00	N
86	20240816	120224	57	100.00	KOSDAQ		화학	N	N	N	N		N	12200	-30	5	-0.25	15051850	1230	36.35	12170	12550	12150	15890	8570	12230	12237.28	2.44	0	-392	12763	12496	12273	12006	11783	12385	11895	18	3660	500	7580	10	1	3510000	428	-2.92	0.41	12	0.04	-4184.00	29508.00	24500	20230920	-50.20	10440	20240805	16.86	18100	-32.60	20240122	10440	16.86	20240805	24500	-50.20	20230920	10440	16.86	20240805	1.47	N	007770	500	17 억		85614	N	N	0	N	00	N
87	20240816	110225	57	100.00	KOSDAQ		화학	N	N	N	N		N	12310	80	2	0.65	11716980	957	28.28	12170	12550	12150	15890	8570	12230	12243.45	2.44	0	-135	12763	12496	12273	12006	11783	12385	11895	18	3660	500	7580	10	1	3510000	432	-2.94	0.42	12	0.03	-4184.00	29508.00	24500	20230920	-49.76	10440	20240805	17.91	18100	-31.99	20240122	10440	17.91	20240805	24500	-49.76	20230920	10440	17.91	20240805	1.47	N	007770	500	17 억		85614	N	N	0	N	00	N
88	20240816	100223	57	100.00	KOSDAQ		화학	N	N	N	N		N	12150	-80	5	-0.65	9885270	807	23.85	12170	12550	12150	15890	8570	12230	12249.41	2.44	0	-135	12763	12496	12273	12006	11783	12385	11895	18	3660	500	7580	10	1	3510000	426	-2.90	0.41	12	0.02	-4184.00	29508.00	24500	20230920	-50.41	10440	20240805	16.38	18100	-32.87	20240122	10440	16.38	20240805	24500	-50.41	20230920	10440	16.38	20240805	1.47	N	007770	500	17 억		85614	N	N	0	N	00	N
89	20240816	090224	57	100.00	KOSDAQ		화학	N	N	N	N		N	12170	-60	5	-0.49	973600	80	2.36	12170	12170	12170	15890	8570	12230	12170.00	2.44	0	0	12763	12496	12273	12006	11783	12385	11895	18	3660	500	7580	10	1	3510000	427	-2.91	0.41	12	0.00	-4184.00	29508.00	24500	20230920	-50.33	10440	20240805	16.57	18100	-32.76	20240122	10440	16.57	20240805	24500	-50.33	20230920	10440	16.57	20240805	1.47	N	007770	500	17 억		85614	N	N	0	N	00	N
90	20240814	160224	57	100.00	KOSDAQ		화학	N	N	N	N		N	12230	-70	5	-0.57	40053660	3271	80.61	12320	12540	12050	15990	8610	12300	12245.08	2.43	0	442	12633	12466	12363	12196	12093	12415	12145	18	3690	500	7620	10	1	3510000	429	-2.92	0.41	12	0.09	-4184.00	29508.00	24500	20230920	-50.08	10440	20240805	17.15	18100	-32.43	20240122	10440	17.15	20240805	24500	-50.08	20230920	10440	17.15	20240805	1.43	N	007770	500	17 억		85172	N	N	0	N	00	N
91	20240814	150225	57	100.00	KOSDAQ		화학	N	N	N	N		N	12220	-80	5	-0.65	38992700	3184	78.46	12320	12540	12050	15990	8610	12300	12246.45	2.43	0	476	12633	12466	12363	12196	12093	12415	12145	18	3690	500	7620	10	1	3510000	429	-2.92	0.41	12	0.09	-4184.00	29508.00	24500	20230920	-50.12	10440	20240805	17.05	18100	-32.49	20240122	10440	17.05	20240805	24500	-50.12	20230920	10440	17.05	20240805	1.43	N	007770	500	17 억		85172	N	N	0	N	00	N
92	20240814	140227	57	100.00	KOSDAQ		화학	N	N	N	N		N	12160	-140	5	-1.14	30360230	2469	60.84	12320	12540	12090	15990	8610	12300	12296.57	2.43	0	118	12633	12466	12363	12196	12093	12415	12145	18	3690	500	7620	10	1	3510000	427	-2.91	0.41	12	0.07	-4184.00	29508.00	24500	20230920	-50.37	10440	20240805	16.48	18100	-32.82	20240122	10440	16.48	20240805	24500	-50.37	20230920	10440	16.48	20240805	1.43	N	007770	500	17 억		85172	N	N	0	N	00	N
93	20240814	130226	57	100.00	KOSDAQ		화학	N	N	N	N		N	12360	60	2	0.49	19438410	1573	38.76	12320	12540	12250	15990	8610	12300	12357.54	2.43	0	128	12633	12466	12363	12196	12093	12415	12145	18	3690	500	7620	10	1	3510000	434	-2.95	0.42	12	0.04	-4184.00	29508.00	24500	20230920	-49.55	10440	20240805	18.39	18100	-31.71	20240122	10440	18.39	20240805	24500	-49.55	20230920	10440	18.39	20240805	1.43	N	007770	500	17 억		85172	N	N	0	N	00	N
94	20240814	120225	57	100.00	KOSDAQ		화학	N	N	N	N		N	12360	60	2	0.49	18761700	1518	37.41	12320	12540	12250	15990	8610	12300	12359.49	2.43	0	94	12633	12466	12363	12196	12093	12415	12145	18	3690	500	7620	10	1	3510000	434	-2.95	0.42	12	0.04	-4184.00	29508.00	24500	20230920	-49.55	10440	20240805	18.39	18100	-31.71	20240122	10440	18.39	20240805	24500	-49.55	20230920	10440	18.39	20240805	1.43	N	007770	500	17 억		85172	N	N	0	N	00	N
95	20240814	110223	57	100.00	KOSDAQ		화학	N	N	N	N		N	12360	60	2	0.49	17349080	1403	34.57	12320	12540	12300	15990	8610	12300	12365.70	2.43	0	96	12633	12466	12363	12196	12093	12415	12145	18	3690	500	7620	10	1	3510000	434	-2.95	0.42	12	0.04	-4184.00	29508.00	24500	20230920	-49.55	10440	20240805	18.39	18100	-31.71	20240122	10440	18.39	20240805	24500	-49.55	20230920	10440	18.39	20240805	1.43	N	007770	500	17 억		85172	N	N	0	N	00	N
96	20240814	100224	57	100.00	KOSDAQ		화학	N	N	N	N		N	12370	70	2	0.57	10385760	839	20.68	12320	12540	12300	15990	8610	12300	12378.74	2.43	0	44	12633	12466	12363	12196	12093	12415	12145	18	3690	500	7620	10	1	3510000	434	-2.96	0.42	12	0.02	-4184.00	29508.00	24500	20230920	-49.51	10440	20240805	18.49	18100	-31.66	20240122	10440	18.49	20240805	24500	-49.51	20230920	10440	18.49	20240805	1.43	N	007770	500	17 억		85172	N	N	0	N	00	N
97	20240814	090252	57	100.00	KOSDAQ		화학	N	N	N	N		N	12320	20	2	0.16	49280	4	0.10	12320	12320	12320	15990	8610	12300	12320.00	2.43	0	0	12633	12466	12363	12196	12093	12415	12145	18	3690	500	7620	10	1	3510000	432	-2.94	0.42	12	0.00	-4184.00	29508.00	24500	20230920	-49.71	10440	20240805	18.01	18100	-31.93	20240122	10440	18.01	20240805	24500	-49.71	20230920	10440	18.01	20240805	1.43	N	007770	500	17 억		85172	N	N	0	N	00	N
98	20240813	160222	57	100.00	KOSDAQ		화학	N	N	N	N		N	12300	-50	5	-0.40	50333770	4058	39.30	12340	12530	12260	16050	8650	12350	12403.59	2.44	0	-337	12836	12592	12156	11912	11476	12715	12035	18	3700	500	7650	10	1	3510000	432	-2.94	0.42	12	0.12	-4184.00	29508.00	24500	20230920	-49.80	10440	20240805	17.82	18100	-32.04	20240122	10440	17.82	20240805	24500	-49.80	20230920	10440	17.82	20240805	1.44	N	007770	500	17 억		85509	N	N	0	N	00	N
99	20240813	150222	57	100.00	KOSDAQ		화학	N	N	N	N		N	12400	50	2	0.40	38227110	3074	29.77	12340	12530	12260	16050	8650	12350	12435.62	2.44	0	-322	12836	12592	12156	11912	11476	12715	12035	18	3700	500	7650	10	1	3510000	435	-2.96	0.42	12	0.09	-4184.00	29508.00	24500	20230920	-49.39	10440	20240805	18.77	18100	-31.49	20240122	10440	18.77	20240805	24500	-49.39	20230920	10440	18.77	20240805	1.44	N	007770	500	17 억		85509	N	N	0	N	00	N
100	20240813	140221	57	100.00	KOSDAQ		화학	N	N	N	N		N	12490	140	2	1.13	28435190	2288	22.16	12340	12530	12260	16050	8650	12350	12427.97	2.44	0	-159	12836	12592	12156	11912	11476	12715	12035	18	3700	500	7650	10	1	3510000	438	-2.99	0.42	12	0.07	-4184.00	29508.00	24500	20230920	-49.02	10440	20240805	19.64	18100	-30.99	20240122	10440	19.64	20240805	24500	-49.02	20230920	10440	19.64	20240805	1.44	N	007770	500	17 억		85509	N	N	0	N	00	N
101	20240813	130223	57	100.00	KOSDAQ		화학	N	N	N	N		N	12480	130	2	1.05	26298920	2116	20.49	12340	12530	12260	16050	8650	12350	12428.60	2.44	0	-182	12836	12592	12156	11912	11476	12715	12035	18	3700	500	7650	10	1	3510000	438	-2.98	0.42	12	0.06	-4184.00	29508.00	24500	20230920	-49.06	10440	20240805	19.54	18100	-31.05	20240122	10440	19.54	20240805	24500	-49.06	20230920	10440	19.54	20240805	1.44	N	007770	500	17 억		85509	N	N	0	N	00	N
102	20240813	120223	57	100.00	KOSDAQ		화학	N	N	N	N		N	12480	130	2	1.05	18890490	1519	14.71	12340	12530	12260	16050	8650	12350	12436.14	2.44	0	-218	12836	12592	12156	11912	11476	12715	12035	18	3700	500	7650	10	1	3510000	438	-2.98	0.42	12	0.04	-4184.00	29508.00	24500	20230920	-49.06	10440	20240805	19.54	18100	-31.05	20240122	10440	19.54	20240805	24500	-49.06	20230920	10440	19.54	20240805	1.44	N	007770	500	17 억		85509	N	N	0	N	00	N
103	20240813	110222	57	100.00	KOSDAQ		화학	N	N	N	N		N	12420	70	2	0.57	9465160	760	7.36	12340	12530	12260	16050	8650	12350	12454.16	2.44	0	-137	12836	12592	12156	11912	11476	12715	12035	18	3700	500	7650	10	1	3510000	436	-2.97	0.42	12	0.02	-4184.00	29508.00	24500	20230920	-49.31	10440	20240805	18.97	18100	-31.38	20240122	10440	18.97	20240805	24500	-49.31	20230920	10440	18.97	20240805	1.44	N	007770	500	17 억		85509	N	N	0	N	00	N
104	20240813	100221	57	100.00	KOSDAQ		화학	N	N	N	N		N	12410	60	2	0.49	7390600	592	5.73	12340	12530	12260	16050	8650	12350	12484.12	2.44	0	-73	12836	12592	12156	11912	11476	12715	12035	18	3700	500	7650	10	1	3510000	436	-2.97	0.42	12	0.02	-4184.00	29508.00	24500	20230920	-49.35	10440	20240805	18.87	18100	-31.44	20240122	10440	18.87	20240805	24500	-49.35	20230920	10440	18.87	20240805	1.44	N	007770	500	17 억		85509	N	N	0	N	00	N
105	20240813	090221	57	100.00	KOSDAQ		화학	N	N	N	N		N	12500	150	2	1.21	847380	68	0.66	12340	12500	12340	16050	8650	12350	12461.47	2.44	0	0	12836	12592	12156	11912	11476	12715	12035	18	3700	500	7650	10	1	3510000	439	-2.99	0.42	12	0.00	-4184.00	29508.00	24500	20230920	-48.98	10440	20240805	19.73	18100	-30.94	20240122	10440	19.73	20240805	24500	-48.98	20230920	10440	19.73	20240805	1.44	N	007770	500	17 억		85509	N	N	0	N	00	N
106	20240812	160221	57	100.00	KOSDAQ		화학	N	N	N	N		N	12350	440	2	3.69	124337340	10295	430.57	11720	12400	11720	15480	8340	11910	12077.45	2.41	0	847	12223	12066	11793	11636	11363	12145	11715	18	3570	500	7380	10	1	3510000	433	-2.95	0.42	12	0.29	-4184.00	29508.00	24500	20230920	-49.59	10440	20240805	18.30	18100	-31.77	20240122	10440	18.30	20240805	24500	-49.59	20230920	10440	18.30	20240805	1.50	N	007770	500	17 억		84659	N	N	0	N	00	N
107	20240812	150223	57	100.00	KOSDAQ		화학	N	N	N	N		N	12270	360	2	3.02	94202730	7852	328.40	11720	12380	11720	15480	8340	11910	11997.29	2.41	0	867	12223	12066	11793	11636	11363	12145	11715	18	3570	500	7380	10	1	3510000	431	-2.93	0.42	12	0.22	-4184.00	29508.00	24500	20230920	-49.92	10440	20240805	17.53	18100	-32.21	20240122	10440	17.53	20240805	24500	-49.92	20230920	10440	17.53	20240805	1.50	N	007770	500	17 억		84659	N	N	0	N	00	N
108	20240812	140222	57	100.00	KOSDAQ		화학	N	N	N	N		N	11780	-130	5	-1.09	47161190	3976	166.29	11720	12380	11720	15480	8340	11910	11861.47	2.41	0	442	12223	12066	11793	11636	11363	12145	11715	18	3570	500	7380	10	1	3510000	413	-2.82	0.40	12	0.11	-4184.00	29508.00	24500	20230920	-51.92	10440	20240805	12.84	18100	-34.92	20240122	10440	12.84	20240805	24500	-51.92	20230920	10440	12.84	20240805	1.50	N	007770	500	17 억		84659	N	N	0	N	00	N
109	20240812	130220	57	100.00	KOSDAQ		화학	N	N	N	N		N	11900	-10	5	-0.08	41659440	3510	146.80	11720	12380	11720	15480	8340	11910	11868.79	2.41	0	397	12223	12066	11793	11636	11363	12145	11715	18	3570	500	7380	10	1	3510000	418	-2.84	0.40	12	0.10	-4184.00	29508.00	24500	20230920	-51.43	10440	20240805	13.98	18100	-34.25	20240122	10440	13.98	20240805	24500	-51.43	20230920	10440	13.98	20240805	1.50	N	007770	500	17 억		84659	N	N	0	N	00	N
110	20240812	120222	57	100.00	KOSDAQ		화학	N	N	N	N		N	11910	0	3	0.00	37886070	3191	133.46	11720	12380	11720	15480	8340	11910	11872.79	2.41	0	225	12223	12066	11793	11636	11363	12145	11715	18	3570	500	7380	10	1	3510000	418	-2.85	0.40	12	0.09	-4184.00	29508.00	24500	20230920	-51.39	10440	20240805	14.08	18100	-34.20	20240122	10440	14.08	20240805	24500	-51.39	20230920	10440	14.08	20240805	1.50	N	007770	500	17 억		84659	N	N	0	N	00	N
111	20240812	110220	57	100.00	KOSDAQ		화학	N	N	N	N		N	11970	60	2	0.50	37874160	3190	133.42	11720	12380	11720	15480	8340	11910	11872.78	2.41	0	225	12223	12066	11793	11636	11363	12145	11715	18	3570	500	7380	10	1	3510000	420	-2.86	0.41	12	0.09	-4184.00	29508.00	24500	20230920	-51.14	10440	20240805	14.66	18100	-33.87	20240122	10440	14.66	20240805	24500	-51.14	20230920	10440	14.66	20240805	1.50	N	007770	500	17 억		84659	N	N	0	N	00	N
112	20240812	100220	57	100.00	KOSDAQ		화학	N	N	N	N		N	11840	-70	5	-0.59	18048390	1533	64.12	11720	11950	11720	15480	8340	11910	11773.25	2.41	0	236	12223	12066	11793	11636	11363	12145	11715	18	3570	500	7380	10	1	3510000	416	-2.83	0.40	12	0.04	-4184.00	29508.00	24500	20230920	-51.67	10440	20240805	13.41	18100	-34.59	20240122	10440	13.41	20240805	24500	-51.67	20230920	10440	13.41	20240805	1.50	N	007770	500	17 억		84659	N	N	0	N	00	N
113	20240812	090218	57	100.00	KOSDAQ		화학	N	N	N	N		N	11740	-170	5	-1.43	11286960	963	40.28	11720	11740	11720	15480	8340	11910	11720.62	2.41	0	44	12223	12066	11793	11636	11363	12145	11715	18	3570	500	7380	10	1	3510000	412	-2.81	0.40	12	0.03	-4184.00	29508.00	24500	20230920	-52.08	10440	20240805	12.45	18100	-35.14	20240122	10440	12.45	20240805	24500	-52.08	20230920	10440	12.45	20240805	1.50	N	007770	500	17 억		84659	N	N	0	N	00	N
114	20240809	160218	57	100.00	KOSDAQ		화학	N	N	N	N		N	11910	270	2	2.32	28220900	2391	49.25	11880	11950	11520	15130	8150	11640	11802.97	2.41	0	-20	12113	11876	11563	11326	11013	11995	11445	18	3490	500	7210	10	1	3510000	418	-2.85	0.40	12	0.07	-4184.00	29508.00	24500	20230920	-51.39	10440	20240805	14.08	18100	-34.20	20240122	10440	14.08	20240805	24500	-51.39	20230920	10440	14.08	20240805	1.52	N	007770	500	17 억		84679	N	N	0	N	00	N
115	20240809	150222	57	100.00	KOSDAQ		화학	N	N	N	N		N	11900	260	2	2.23	24935730	2115	43.56	11880	11950	11520	15130	8150	11640	11789.94	2.41	0	-20	12113	11876	11563	11326	11013	11995	11445	18	3490	500	7210	10	1	3510000	418	-2.84	0.40	12	0.06	-4184.00	29508.00	24500	20230920	-51.43	10440	20240805	13.98	18100	-34.25	20240122	10440	13.98	20240805	24500	-51.43	20230920	10440	13.98	20240805	1.52	N	007770	500	17 억		84679	N	N	0	N	00	N
116	20240809	140221	57	100.00	KOSDAQ		화학	N	N	N	N		N	11880	240	2	2.06	22499860	1910	39.34	11880	11950	11520	15130	8150	11640	11780.03	2.41	0	-6	12113	11876	11563	11326	11013	11995	11445	18	3490	500	7210	10	1	3510000	417	-2.84	0.40	12	0.05	-4184.00	29508.00	24500	20230920	-51.51	10440	20240805	13.79	18100	-34.36	20240122	10440	13.79	20240805	24500	-51.51	20230920	10440	13.79	20240805	1.52	N	007770	500	17 억		84679	N	N	0	N	00	N
117	20240809	130221	57	100.00	KOSDAQ		화학	N	N	N	N		N	11820	180	2	1.55	20456500	1738	35.80	11880	11950	11520	15130	8150	11640	11770.14	2.41	0	-6	12113	11876	11563	11326	11013	11995	11445	18	3490	500	7210	10	1	3510000	415	-2.83	0.40	12	0.05	-4184.00	29508.00	24500	20230920	-51.76	10440	20240805	13.22	18100	-34.70	20240122	10440	13.22	20240805	24500	-51.76	20230920	10440	13.22	20240805	1.52	N	007770	500	17 억		84679	N	N	0	N	00	N
118	20240809	120220	57	100.00	KOSDAQ		화학	N	N	N	N		N	11820	180	2	1.55	18352540	1560	32.13	11880	11950	11520	15130	8150	11640	11764.45	2.41	0	-6	12113	11876	11563	11326	11013	11995	11445	18	3490	500	7210	10	1	3510000	415	-2.83	0.40	12	0.04	-4184.00	29508.00	24500	20230920	-51.76	10440	20240805	13.22	18100	-34.70	20240122	10440	13.22	20240805	24500	-51.76	20230920	10440	13.22	20240805	1.52	N	007770	500	17 억		84679	N	N	0	N	00	N
119	20240809	110218	57	100.00	KOSDAQ		화학	N	N	N	N		N	11820	180	2	1.55	17052500	1450	29.87	11880	11950	11520	15130	8150	11640	11760.34	2.41	0	-6	12113	11876	11563	11326	11013	11995	11445	18	3490	500	7210	10	1	3510000	415	-2.83	0.40	12	0.04	-4184.00	29508.00	24500	20230920	-51.76	10440	20240805	13.22	18100	-34.70	20240122	10440	13.22	20240805	24500	-51.76	20230920	10440	13.22	20240805	1.52	N	007770	500	17 억		84679	N	N	0	N	00	N
120	20240809	100223	57	100.00	KOSDAQ		화학	N	N	N	N		N	11630	-10	5	-0.09	2906190	249	5.13	11880	11880	11520	15130	8150	11640	11671.45	2.41	0	-6	12113	11876	11563	11326	11013	11995	11445	18	3490	500	7210	10	1	3510000	408	-2.78	0.39	12	0.01	-4184.00	29508.00	24500	20230920	-52.53	10440	20240805	11.40	18100	-35.75	20240122	10440	11.40	20240805	24500	-52.53	20230920	10440	11.40	20240805	1.52	N	007770	500	17 억		84679	N	N	0	N	00	N
121	20240809	090219	57	100.00	KOSDAQ		화학	N	N	N	N		N	11870	230	2	1.98	118710	10	0.21	11880	11880	11870	15130	8150	11640	11871.00	2.41	0	-9	12113	11876	11563	11326	11013	11995	11445	18	3490	500	7210	10	1	3510000	417	-2.84	0.40	12	0.00	-4184.00	29508.00	24500	20230920	-51.55	10440	20240805	13.70	18100	-34.42	20240122	10440	13.70	20240805	24500	-51.55	20230920	10440	13.70	20240805	1.52	N	007770	500	17 억		84679	N	N	0	N	00	N
122	20240808	160217	57	100.00	KOSDAQ		화학	N	N	N	N		N	11640	140	2	1.22	56522620	4855	76.43	11260	11800	11250	14950	8050	11500	11642.15	2.44	0	-926	12266	11882	11416	11032	10566	12075	11225	18	3450	500	7130	10	1	3510000	409	-2.78	0.39	12	0.14	-4184.00	29508.00	24500	20230920	-52.49	10440	20240805	11.49	18100	-35.69	20240122	10440	11.49	20240805	24500	-52.49	20230920	10440	11.49	20240805	1.54	N	007770	500	17 억		85605	N	N	0	N	00	N
123	20240808	150220	57	100.00	KOSDAQ		화학	N	N	N	N		N	11680	180	2	1.57	55310090	4751	74.80	11260	11800	11250	14950	8050	11500	11641.78	2.44	0	-923	12266	11882	11416	11032	10566	12075	11225	18	3450	500	7130	10	1	3510000	410	-2.79	0.40	12	0.14	-4184.00	29508.00	24500	20230920	-52.33	10440	20240805	11.88	18100	-35.47	20240122	10440	11.88	20240805	24500	-52.33	20230920	10440	11.88	20240805	1.54	N	007770	500	17 억		85605	N	N	0	N	00	N
124	20240808	140221	57	100.00	KOSDAQ		화학	N	N	N	N		N	11690	190	2	1.65	52492790	4510	71.00	11260	11800	11250	14950	8050	11500	11639.20	2.44	0	-954	12266	11882	11416	11032	10566	12075	11225	18	3450	500	7130	10	1	3510000	410	-2.79	0.40	12	0.13	-4184.00	29508.00	24500	20230920	-52.29	10440	20240805	11.97	18100	-35.41	20240122	10440	11.97	20240805	24500	-52.29	20230920	10440	11.97	20240805	1.54	N	007770	500	17 억		85605	N	N	0	N	00	N
125	20240808	130220	57	100.00	KOSDAQ		화학	N	N	N	N		N	11680	180	2	1.57	52235720	4488	70.65	11260	11800	11250	14950	8050	11500	11638.98	2.44	0	-954	12266	11882	11416	11032	10566	12075	11225	18	3450	500	7130	10	1	3510000	410	-2.79	0.40	12	0.13	-4184.00	29508.00	24500	20230920	-52.33	10440	20240805	11.88	18100	-35.47	20240122	10440	11.88	20240805	24500	-52.33	20230920	10440	11.88	20240805	1.54	N	007770	500	17 억		85605	N	N	0	N	00	N
126	20240808	120223	57	100.00	KOSDAQ		화학	N	N	N	N		N	11700	200	2	1.74	52013700	4469	70.36	11260	11800	11250	14950	8050	11500	11638.78	2.44	0	-954	12266	11882	11416	11032	10566	12075	11225	18	3450	500	7130	10	1	3510000	411	-2.80	0.40	12	0.13	-4184.00	29508.00	24500	20230920	-52.24	10440	20240805	12.07	18100	-35.36	20240122	10440	12.07	20240805	24500	-52.24	20230920	10440	12.07	20240805	1.54	N	007770	500	17 억		85605	N	N	0	N	00	N
127	20240808	110219	57	100.00	KOSDAQ		화학	N	N	N	N		N	11680	180	2	1.57	34536350	2973	46.80	11260	11800	11250	14950	8050	11500	11616.67	2.44	0	-280	12266	11882	11416	11032	10566	12075	11225	18	3450	500	7130	10	1	3510000	410	-2.79	0.40	12	0.08	-4184.00	29508.00	24500	20230920	-52.33	10440	20240805	11.88	18100	-35.47	20240122	10440	11.88	20240805	24500	-52.33	20230920	10440	11.88	20240805	1.54	N	007770	500	17 억		85605	N	N	0	N	00	N
128	20240808	100218	57	100.00	KOSDAQ		화학	N	N	N	N		N	11560	60	2	0.52	11385000	988	15.55	11260	11800	11250	14950	8050	11500	11523.28	2.44	0	-193	12266	11882	11416	11032	10566	12075	11225	18	3450	500	7130	10	1	3510000	406	-2.76	0.39	12	0.03	-4184.00	29508.00	24500	20230920	-52.82	10440	20240805	10.73	18100	-36.13	20240122	10440	10.73	20240805	24500	-52.82	20230920	10440	10.73	20240805	1.54	N	007770	500	17 억		85605	N	N	0	N	00	N
129	20240808	090217	57	100.00	KOSDAQ		화학	N	N	N	N		N	11260	-240	5	-2.09	168900	15	0.24	11260	11260	11260	14950	8050	11500	11260.00	2.44	0	0	12266	11882	11416	11032	10566	12075	11225	18	3450	500	7130	10	1	3510000	395	-2.69	0.38	12	0.00	-4184.00	29508.00	24500	20230920	-54.04	10440	20240805	7.85	18100	-37.79	20240122	10440	7.85	20240805	24500	-54.04	20230920	10440	7.85	20240805	1.54	N	007770	500	17 억		85605	N	N	0	N	00	N
130	20240807	160214	57	100.00	KOSDAQ		화학	N	N	N	N		N	11500	230	2	2.04	72369360	6337	57.35	10950	11800	10950	14650	7890	11270	11420.13	2.44	0	65	11910	11590	11100	10780	10290	11750	10940	18	3380	500	6980	10	1	3510000	404	-2.75	0.39	12	0.18	-4184.00	29508.00	24500	20230920	-53.06	10440	20240805	10.15	18100	-36.46	20240122	10440	10.15	20240805	24500	-53.06	20230920	10440	10.15	20240805	1.57	N	007770	500	17 억		85540	N	N	0	N	00	N
131	20240807	150217	57	100.00	KOSDAQ		화학	N	N	N	N		N	11330	60	2	0.53	60992790	5344	48.36	10950	11800	10950	14650	7890	11270	11413.32	2.44	0	19	11910	11590	11100	10780	10290	11750	10940	18	3380	500	6980	10	1	3510000	398	-2.71	0.38	12	0.15	-4184.00	29508.00	24500	20230920	-53.76	10440	20240805	8.52	18100	-37.40	20240122	10440	8.52	20240805	24500	-53.76	20230920	10440	8.52	20240805	1.57	N	007770	500	17 억		85540	N	N	0	N	00	N
132	20240807	140220	57	100.00	KOSDAQ		화학	N	N	N	N		N	11540	270	2	2.40	51967880	4551	41.19	10950	11800	10950	14650	7890	11270	11419.00	2.44	0	-72	11910	11590	11100	10780	10290	11750	10940	18	3380	500	6980	10	1	3510000	405	-2.76	0.39	12	0.13	-4184.00	29508.00	24500	20230920	-52.90	10440	20240805	10.54	18100	-36.24	20240122	10440	10.54	20240805	24500	-52.90	20230920	10440	10.54	20240805	1.57	N	007770	500	17 억		85540	N	N	0	N	00	N
133	20240807	130219	57	100.00	KOSDAQ		화학	N	N	N	N		N	11570	300	2	2.66	47596470	4173	37.76	10950	11800	10950	14650	7890	11270	11405.82	2.44	0	-87	11910	11590	11100	10780	10290	11750	10940	18	3380	500	6980	10	1	3510000	406	-2.77	0.39	12	0.12	-4184.00	29508.00	24500	20230920	-52.78	10440	20240805	10.82	18100	-36.08	20240122	10440	10.82	20240805	24500	-52.78	20230920	10440	10.82	20240805	1.57	N	007770	500	17 억		85540	N	N	0	N	00	N
134	20240807	120220	57	100.00	KOSDAQ		화학	N	N	N	N		N	11430	160	2	1.42	35166590	3103	28.08	10950	11800	10950	14650	7890	11270	11333.09	2.44	0	-96	11910	11590	11100	10780	10290	11750	10940	18	3380	500	6980	10	1	3510000	401	-2.73	0.39	12	0.09	-4184.00	29508.00	24500	20230920	-53.35	10440	20240805	9.48	18100	-36.85	20240122	10440	9.48	20240805	24500	-53.35	20230920	10440	9.48	20240805	1.57	N	007770	500	17 억		85540	N	N	0	N	00	N
135	20240807	110216	57	100.00	KOSDAQ		화학	N	N	N	N		N	11330	60	2	0.53	32635800	2882	26.08	10950	11800	10950	14650	7890	11270	11324.01	2.44	0	-36	11910	11590	11100	10780	10290	11750	10940	18	3380	500	6980	10	1	3510000	398	-2.71	0.38	12	0.08	-4184.00	29508.00	24500	20230920	-53.76	10440	20240805	8.52	18100	-37.40	20240122	10440	8.52	20240805	24500	-53.76	20230920	10440	8.52	20240805	1.57	N	007770	500	17 억		85540	N	N	0	N	00	N
136	20240807	100217	57	100.00	KOSDAQ		화학	N	N	N	N		N	11420	150	2	1.33	12905840	1146	10.37	10950	11800	10950	14650	7890	11270	11261.64	2.44	0	46	11910	11590	11100	10780	10290	11750	10940	18	3380	500	6980	10	1	3510000	401	-2.73	0.39	12	0.03	-4184.00	29508.00	24500	20230920	-53.39	10440	20240805	9.39	18100	-36.91	20240122	10440	9.39	20240805	24500	-53.39	20230920	10440	9.39	20240805	1.57	N	007770	500	17 억		85540	N	N	0	N	00	N
137	20240807	090217	57	100.00	KOSDAQ		화학	N	N	N	N		N	11080	-190	5	-1.69	5846550	531	4.81	10950	11200	10950	14650	7890	11270	11010.45	2.44	0	129	11910	11590	11100	10780	10290	11750	10940	18	3380	500	6980	10	1	3510000	389	-2.65	0.38	12	0.02	-4184.00	29508.00	24500	20230920	-54.78	10440	20240805	6.13	18100	-38.78	20240122	10440	6.13	20240805	24500	-54.78	20230920	10440	6.13	20240805	1.57	N	007770	500	17 억		85540	N	N	0	N	00	N
138	20240806	160216	57	100.00	KOSDAQ		화학	N	N	N	N		N	11270	260	2	2.36	120156430	10994	102.08	10800	11420	10610	14310	7710	11010	10929.27	2.35	0	2928	12670	11840	11140	10310	9610	11490	9960	18	3300	500	6820	10	1	3510000	396	-2.69	0.38	12	0.31	-4184.00	29508.00	24850	20230731	-54.65	10440	20240805	7.95	18100	-37.73	20240122	10440	7.95	20240805	24500	-54.00	20230920	10440	7.95	20240805	1.56	N	007770	500	17 억		82612	N	N	0	N	00	N
139	20240806	150217	57	100.00	KOSDAQ		화학	N	N	N	N		N	11090	80	2	0.73	109242310	10021	93.05	10800	11420	10610	14310	7710	11010	10901.34	2.35	0	3176	12670	11840	11140	10310	9610	11490	9960	18	3300	500	6820	10	1	3510000	389	-2.65	0.38	12	0.29	-4184.00	29508.00	24850	20230731	-55.37	10440	20240805	6.23	18100	-38.73	20240122	10440	6.23	20240805	24500	-54.73	20230920	10440	6.23	20240805	1.56	N	007770	500	17 억		82612	N	N	0	N	00	N
140	20240806	140215	57	100.00	KOSDAQ		화학	N	N	N	N		N	11250	240	2	2.18	102913040	9447	87.72	10800	11420	10610	14310	7710	11010	10893.73	2.35	0	3051	12670	11840	11140	10310	9610	11490	9960	18	3300	500	6820	10	1	3510000	395	-2.69	0.38	12	0.27	-4184.00	29508.00	24850	20230731	-54.73	10440	20240805	7.76	18100	-37.85	20240122	10440	7.76	20240805	24500	-54.08	20230920	10440	7.76	20240805	1.56	N	007770	500	17 억		82612	N	N	0	N	00	N
141	20240806	130217	57	100.00	KOSDAQ		화학	N	N	N	N		N	11280	270	2	2.45	102294960	9392	87.21	10800	11420	10610	14310	7710	11010	10891.71	2.35	0	3044	12670	11840	11140	10310	9610	11490	9960	18	3300	500	6820	10	1	3510000	396	-2.70	0.38	12	0.27	-4184.00	29508.00	24850	20230731	-54.61	10440	20240805	8.05	18100	-37.68	20240122	10440	8.05	20240805	24500	-53.96	20230920	10440	8.05	20240805	1.56	N	007770	500	17 억		82612	N	N	0	N	00	N
142	20240806	120218	57	100.00	KOSDAQ		화학	N	N	N	N		N	10920	-90	5	-0.82	91829740	8441	78.38	10800	11420	10610	14310	7710	11010	10879.01	2.35	0	2543	12670	11840	11140	10310	9610	11490	9960	18	3300	500	6820	10	1	3510000	383	-2.61	0.37	12	0.24	-4184.00	29508.00	24850	20230731	-56.06	10440	20240805	4.60	18100	-39.67	20240122	10440	4.60	20240805	24500	-55.43	20230920	10440	4.60	20240805	1.56	N	007770	500	17 억		82612	N	N	0	N	00	N
143	20240806	110217	57	100.00	KOSDAQ		화학	N	N	N	N		N	10880	-130	5	-1.18	83103580	7641	70.95	10800	11420	10610	14310	7710	11010	10876.01	2.35	0	2097	12670	11840	11140	10310	9610	11490	9960	18	3300	500	6820	10	1	3510000	382	-2.60	0.37	12	0.22	-4184.00	29508.00	24850	20230731	-56.22	10440	20240805	4.21	18100	-39.89	20240122	10440	4.21	20240805	24500	-55.59	20230920	10440	4.21	20240805	1.56	N	007770	500	17 억		82612	N	N	0	N	00	N
144	20240806	100215	57	100.00	KOSDAQ		화학	N	N	N	N		N	11240	230	2	2.09	63321320	5825	54.09	10800	11420	10610	14310	7710	11010	10870.61	2.35	0	1931	12670	11840	11140	10310	9610	11490	9960	18	3300	500	6820	10	1	3510000	395	-2.69	0.38	12	0.17	-4184.00	29508.00	24850	20230731	-54.77	10440	20240805	7.66	18100	-37.90	20240122	10440	7.66	20240805	24500	-54.12	20230920	10440	7.66	20240805	1.56	N	007770	500	17 억		82612	N	N	0	N	00	N
145	20240806	090215	57	100.00	KOSDAQ		화학	N	N	N	N		N	10660	-350	5	-3.18	12542260	1160	10.77	10800	11000	10610	14310	7710	11010	10812.29	2.35	0	15	12670	11840	11140	10310	9610	11490	9960	18	3300	500	6820	10	1	3510000	374	-2.55	0.36	12	0.03	-4184.00	29508.00	24850	20230731	-57.10	10440	20240805	2.11	18100	-41.10	20240122	10440	2.11	20240805	24500	-56.49	20230920	10440	2.11	20240805	1.56	N	007770	500	17 억		82612	N	N	0	N	00	N
146	20240805	160214	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	11010	-1040	5	-8.63	120186260	10768	343.37	11950	11970	10440	15660	8440	12050	11161.43	2.37	0	-700	12623	12336	12193	11906	11763	12265	11835	18	3610	500	7470	10	1	3510000	386	-2.63	0.37	12	0.31	-4184.00	29508.00	24850	20230731	-55.69	10440	20240805	5.46	18100	-39.17	20240122	10440	5.46	20240805	24500	-55.06	20230920	10440	5.46	20240805	1.58	N	007770	500	17 억		83312	N	N	0	N	00	N
147	20240805	150215	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	10440	-1610	5	-13.36	108939930	9716	309.82	11950	11970	10440	15660	8440	12050	11212.43	2.37	0	-828	12623	12336	12193	11906	11763	12265	11835	18	3610	500	7470	10	1	3510000	366	-2.50	0.35	12	0.28	-4184.00	29508.00	24850	20230731	-57.99	10440	20240805	0.00	18100	-42.32	20240122	10440	0.00	20240805	24500	-57.39	20230920	10440	0.00	20240805	1.58	N	007770	500	17 억		83312	N	N	0	N	00	N
148	20240805	140216	58	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	10860	-1190	5	-9.88	77433250	6809	217.12	11950	11970	10800	15660	8440	12050	11372.19	2.37	0	-402	12623	12336	12193	11906	11763	12265	11835	18	3610	500	7470	10	1	3510000	381	-2.60	0.37	12	0.19	-4184.00	29508.00	24850	20230731	-56.30	10800	20240805	0.56	18100	-40.00	20240122	10800	0.56	20240805	24500	-55.67	20230920	10800	0.56	20240805	1.58	N	007770	500	17 억		83312	N	N	0	N	00	N
149	20240805	130214	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	11090	-960	5	-7.97	61696450	5372	171.30	11950	11970	11090	15660	8440	12050	11484.82	2.37	0	-832	12623	12336	12193	11906	11763	12265	11835	18	3610	500	7470	10	1	3510000	389	-2.65	0.38	12	0.15	-4184.00	29508.00	24850	20230731	-55.37	11090	20240805	0.00	18100	-38.73	20240122	11090	0.00	20240805	24500	-54.73	20230920	11090	0.00	20240805	1.58	N	007770	500	17 억		83312	N	N	0	N	00	N
150	20240805	120215	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	11140	-910	5	-7.55	54759370	4748	151.40	11950	11970	11140	15660	8440	12050	11533.14	2.37	0	-831	12623	12336	12193	11906	11763	12265	11835	18	3610	500	7470	10	1	3510000	391	-2.66	0.38	12	0.14	-4184.00	29508.00	24850	20230731	-55.17	11140	20240805	0.00	18100	-38.45	20240122	11140	0.00	20240805	24500	-54.53	20230920	11140	0.00	20240805	1.58	N	007770	500	17 억		83312	N	N	0	N	00	N
151	20240805	110219	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	11270	-780	5	-6.47	47118500	4069	129.75	11950	11970	11260	15660	8440	12050	11579.87	2.37	0	-823	12623	12336	12193	11906	11763	12265	11835	18	3610	500	7470	10	1	3510000	396	-2.69	0.38	12	0.12	-4184.00	29508.00	24850	20230731	-54.65	11260	20240805	0.09	18100	-37.73	20240122	11260	0.09	20240805	24500	-54.00	20230920	11260	0.09	20240805	1.58	N	007770	500	17 억		83312	N	N	0	N	00	N
152	20240805	100216	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	11510	-540	5	-4.48	30559130	2611	83.26	11950	11970	11510	15660	8440	12050	11703.99	2.37	0	-681	12623	12336	12193	11906	11763	12265	11835	18	3610	500	7470	10	1	3510000	404	-2.75	0.39	12	0.07	-4184.00	29508.00	24850	20230731	-53.68	11510	20240805	0.00	18100	-36.41	20240122	11510	0.00	20240805	24500	-53.02	20230920	11510	0.00	20240805	1.58	N	007770	500	17 억		83312	N	N	0	N	00	N
153	20240805	090214	57	100.00	KOSDAQ		화학	N	N	N	N		N	11950	-100	5	-0.83	705050	59	1.88	11950	11950	11950	15660	8440	12050	11950.00	2.37	0	0	12623	12336	12193	11906	11763	12265	11835	18	3610	500	7470	10	1	3510000	419	-2.86	0.40	12	0.00	-4184.00	29508.00	24850	20230731	-51.91	11940	20240731	0.08	18100	-33.98	20240122	11940	0.08	20240731	24500	-51.22	20230920	11940	0.08	20240731	1.58	N	007770	500	17 억		83312	N	N	0	N	00	N
154	20240802	160212	57	100.00	KOSDAQ		화학	N	N	N	N		N	12050	-310	5	-2.51	38540670	3136	124.94	12480	12480	12050	16060	8660	12360	12289.75	2.39	0	-421	12693	12526	12273	12106	11853	12610	12190	18	3700	500	7660	10	1	3510000	423	-2.88	0.41	12	0.09	-4184.00	29508.00	24850	20230731	-51.51	11940	20240731	0.92	18100	-33.43	20240122	11940	0.92	20240731	24500	-50.82	20230920	11940	0.92	20240731	1.57	N	007770	500	17 억		83733	N	N	0	N	00	N
155	20240802	150210	57	100.00	KOSDAQ		화학	N	N	N	N		N	12170	-190	5	-1.54	34852380	2830	112.75	12480	12480	12100	16060	8660	12360	12315.33	2.39	0	-216	12693	12526	12273	12106	11853	12610	12190	18	3700	500	7660	10	1	3510000	427	-2.91	0.41	12	0.08	-4184.00	29508.00	24850	20230731	-51.03	11940	20240731	1.93	18100	-32.76	20240122	11940	1.93	20240731	24500	-50.33	20230920	11940	1.93	20240731	1.57	N	007770	500	17 억		83733	N	N	0	N	00	N
156	20240802	140213	57	100.00	KOSDAQ		화학	N	N	N	N		N	12130	-230	5	-1.86	32233510	2614	104.14	12480	12480	12130	16060	8660	12360	12331.11	2.39	0	-166	12693	12526	12273	12106	11853	12610	12190	18	3700	500	7660	10	1	3510000	426	-2.90	0.41	12	0.07	-4184.00	29508.00	24850	20230731	-51.19	11940	20240731	1.59	18100	-32.98	20240122	11940	1.59	20240731	24500	-50.49	20230920	11940	1.59	20240731	1.57	N	007770	500	17 억		83733	N	N	0	N	00	N
157	20240802	130212	57	100.00	KOSDAQ		화학	N	N	N	N		N	12160	-200	5	-1.62	28526820	2309	91.99	12480	12480	12130	16060	8660	12360	12354.62	2.39	0	-259	12693	12526	12273	12106	11853	12610	12190	18	3700	500	7660	10	1	3510000	427	-2.91	0.41	12	0.07	-4184.00	29508.00	24850	20230731	-51.07	11940	20240731	1.84	18100	-32.82	20240122	11940	1.84	20240731	24500	-50.37	20230920	11940	1.84	20240731	1.57	N	007770	500	17 억		83733	N	N	0	N	00	N
158	20240802	120214	57	100.00	KOSDAQ		화학	N	N	N	N		N	12300	-60	5	-0.49	22748250	1834	73.07	12480	12480	12130	16060	8660	12360	12403.63	2.39	0	-259	12693	12526	12273	12106	11853	12610	12190	18	3700	500	7660	10	1	3510000	432	-2.94	0.42	12	0.05	-4184.00	29508.00	24850	20230731	-50.50	11940	20240731	3.02	18100	-32.04	20240122	11940	3.02	20240731	24500	-49.80	20230920	11940	3.02	20240731	1.57	N	007770	500	17 억		83733	N	N	0	N	00	N
159	20240802	110213	57	100.00	KOSDAQ		화학	N	N	N	N		N	12340	-20	5	-0.16	22501940	1814	72.27	12480	12480	12130	16060	8660	12360	12404.60	2.39	0	-246	12693	12526	12273	12106	11853	12610	12190	18	3700	500	7660	10	1	3510000	433	-2.95	0.42	12	0.05	-4184.00	29508.00	24850	20230731	-50.34	11940	20240731	3.35	18100	-31.82	20240122	11940	3.35	20240731	24500	-49.63	20230920	11940	3.35	20240731	1.57	N	007770	500	17 억		83733	N	N	0	N	00	N
160	20240802	100212	57	100.00	KOSDAQ		화학	N	N	N	N		N	12340	-20	5	-0.16	22242990	1793	71.43	12480	12480	12130	16060	8660	12360	12405.46	2.39	0	-245	12693	12526	12273	12106	11853	12610	12190	18	3700	500	7660	10	1	3510000	433	-2.95	0.42	12	0.05	-4184.00	29508.00	24850	20230731	-50.34	11940	20240731	3.35	18100	-31.82	20240122	11940	3.35	20240731	24500	-49.63	20230920	11940	3.35	20240731	1.57	N	007770	500	17 억		83733	N	N	0	N	00	N
161	20240802	090215	57	100.00	KOSDAQ		화학	N	N	N	N		N	12400	40	2	0.32	14975820	1200	47.81	12480	12480	12400	16060	8660	12360	12479.85	2.39	0	-180	12693	12526	12273	12106	11853	12610	12190	18	3700	500	7660	10	1	3510000	435	-2.96	0.42	12	0.03	-4184.00	29508.00	24850	20230731	-50.10	11940	20240731	3.85	18100	-31.49	20240122	11940	3.85	20240731	24500	-49.39	20230920	11940	3.85	20240731	1.57	N	007770	500	17 억		83733	N	N	0	N	00	N
162	20240801	160212	57	100.00	KOSDAQ		화학	N	N	N	N		N	12360	280	2	2.32	30852270	2510	68.86	12020	12440	12020	15700	8460	12080	12291.74	2.39	0	-35	12226	12152	12046	11972	11866	12100	11920	18	3620	500	7480	10	1	3510000	434	-2.95	0.42	12	0.07	-4184.00	29508.00	24850	20230731	-50.26	11940	20240731	3.52	18100	-31.71	20240122	11940	3.52	20240731	24500	-49.55	20230920	11940	3.52	20240731	1.57	N	007770	500	17 억		83768	N	N	0	N	00	N
163	20240801	150213	57	100.00	KOSDAQ		화학	N	N	N	N		N	12330	250	2	2.07	29098900	2368	64.97	12020	12440	12020	15700	8460	12080	12288.39	2.39	0	-106	12226	12152	12046	11972	11866	12100	11920	18	3620	500	7480	10	1	3510000	433	-2.95	0.42	12	0.07	-4184.00	29508.00	24850	20230731	-50.38	11940	20240731	3.27	18100	-31.88	20240122	11940	3.27	20240731	24500	-49.67	20230920	11940	3.27	20240731	1.57	N	007770	500	17 억		83768	N	N	0	N	00	N
164	20240801	140215	57	100.00	KOSDAQ		화학	N	N	N	N		N	12370	290	2	2.40	28691800	2335	64.06	12020	12440	12020	15700	8460	12080	12287.71	2.39	0	-138	12226	12152	12046	11972	11866	12100	11920	18	3620	500	7480	10	1	3510000	434	-2.96	0.42	12	0.07	-4184.00	29508.00	24850	20230731	-50.22	11940	20240731	3.60	18100	-31.66	20240122	11940	3.60	20240731	24500	-49.51	20230920	11940	3.60	20240731	1.57	N	007770	500	17 억		83768	N	N	0	N	00	N
165	20240801	130213	57	100.00	KOSDAQ		화학	N	N	N	N		N	12370	290	2	2.40	28667190	2333	64.01	12020	12440	12020	15700	8460	12080	12287.69	2.39	0	-138	12226	12152	12046	11972	11866	12100	11920	18	3620	500	7480	10	1	3510000	434	-2.96	0.42	12	0.07	-4184.00	29508.00	24850	20230731	-50.22	11940	20240731	3.60	18100	-31.66	20240122	11940	3.60	20240731	24500	-49.51	20230920	11940	3.60	20240731	1.57	N	007770	500	17 억		83768	N	N	0	N	00	N
166	20240801	120213	57	100.00	KOSDAQ		화학	N	N	N	N		N	12390	310	2	2.57	26207290	2133	58.52	12020	12440	12020	15700	8460	12080	12286.59	2.39	0	-56	12226	12152	12046	11972	11866	12100	11920	18	3620	500	7480	10	1	3510000	435	-2.96	0.42	12	0.06	-4184.00	29508.00	24850	20230731	-50.14	11940	20240731	3.77	18100	-31.55	20240122	11940	3.77	20240731	24500	-49.43	20230920	11940	3.77	20240731	1.57	N	007770	500	17 억		83768	N	N	0	N	00	N
167	20240801	110214	57	100.00	KOSDAQ		화학	N	N	N	N		N	12400	320	2	2.65	23430220	1909	52.37	12020	12440	12020	15700	8460	12080	12273.56	2.39	0	77	12226	12152	12046	11972	11866	12100	11920	18	3620	500	7480	10	1	3510000	435	-2.96	0.42	12	0.05	-4184.00	29508.00	24850	20230731	-50.10	11940	20240731	3.85	18100	-31.49	20240122	11940	3.85	20240731	24500	-49.39	20230920	11940	3.85	20240731	1.57	N	007770	500	17 억		83768	N	N	0	N	00	N
168	20240801	100212	57	100.00	KOSDAQ		화학	N	N	N	N		N	12180	100	2	0.83	6366010	523	14.35	12020	12200	12020	15700	8460	12080	12172.10	2.39	0	-24	12226	12152	12046	11972	11866	12100	11920	18	3620	500	7480	10	1	3510000	428	-2.91	0.41	12	0.01	-4184.00	29508.00	24850	20230731	-50.99	11940	20240731	2.01	18100	-32.71	20240122	11940	2.01	20240731	24500	-50.29	20230920	11940	2.01	20240731	1.57	N	007770	500	17 억		83768	N	N	0	N	00	N
169	20240801	090211	57	100.00	KOSDAQ		화학	N	N	N	N		N	12020	-60	5	-0.50	829380	69	1.89	12020	12020	12020	15700	8460	12080	12020.00	2.39	0	-10	12226	12152	12046	11972	11866	12100	11920	18	3620	500	7480	10	1	3510000	422	-2.87	0.41	12	0.00	-4184.00	29508.00	24850	20230731	-51.63	11940	20240731	0.67	18100	-33.59	20240122	11940	0.67	20240731	24500	-50.94	20230920	11940	0.67	20240731	1.57	N	007770	500	17 억		83768	N	N	0	N	00	N