KissMeData/413630/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	161232	57	100.00	KOSDAQ		화학	N	N	N	N		N	2580	-110	5	-4.09	302704545	116372	94.77	2690	2690	2545	3495	1885	2690	2601.18	0.48	0	-37946	2836	2762	2701	2627	2566	2732	2597	39	805	100	1770	5	1	38703425	999	19.25	2.70	12	0.30	134.00	957.00	5100	20240426	-49.41	2300	20240805	12.17	5100	-49.41	20240426	2300	12.17	20240805	5100	-49.41	20240426	2075	24.34	20230831	0.00	N	413630	100	38 억		185090	N	N	0	N	00	N
3	20240830	151248	57	100.00	KOSDAQ		화학	N	N	N	N		N	2600	-90	5	-3.35	297709110	114441	93.19	2690	2690	2545	3495	1885	2690	2601.42	0.48	0	-36544	2836	2762	2701	2627	2566	2732	2597	39	805	100	1770	5	1	38703425	1006	19.40	2.72	12	0.30	134.00	957.00	5100	20240426	-49.02	2300	20240805	13.04	5100	-49.02	20240426	2300	13.04	20240805	5100	-49.02	20240426	2075	25.30	20230831	0.00	N	413630	100	38 억		185090	N	N	0	N	00	N
4	20240830	141245	57	100.00	KOSDAQ		화학	N	N	N	N		N	2580	-110	5	-4.09	287704345	110588	90.06	2690	2690	2545	3495	1885	2690	2601.59	0.48	0	-36529	2836	2762	2701	2627	2566	2732	2597	39	805	100	1770	5	1	38703425	999	19.25	2.70	12	0.29	134.00	957.00	5100	20240426	-49.41	2300	20240805	12.17	5100	-49.41	20240426	2300	12.17	20240805	5100	-49.41	20240426	2075	24.34	20230831	0.00	N	413630	100	38 억		185090	N	N	0	N	00	N
5	20240830	131238	57	100.00	KOSDAQ		화학	N	N	N	N		N	2590	-100	5	-3.72	155416805	59615	48.55	2690	2690	2545	3495	1885	2690	2607.01	0.48	0	-7128	2836	2762	2701	2627	2566	2732	2597	39	805	100	1770	5	1	38703425	1002	19.33	2.71	12	0.15	134.00	957.00	5100	20240426	-49.22	2300	20240805	12.61	5100	-49.22	20240426	2300	12.61	20240805	5100	-49.22	20240426	2075	24.82	20230831	0.00	N	413630	100	38 억		185090	N	N	0	N	00	N
6	20240830	121243	57	100.00	KOSDAQ		화학	N	N	N	N		N	2595	-95	5	-3.53	95166290	36171	29.46	2690	2690	2595	3495	1885	2690	2631.01	0.48	0	-8280	2836	2762	2701	2627	2566	2732	2597	39	805	100	1770	5	1	38703425	1004	19.37	2.71	12	0.09	134.00	957.00	5100	20240426	-49.12	2300	20240805	12.83	5100	-49.12	20240426	2300	12.83	20240805	5100	-49.12	20240426	2075	25.06	20230831	0.00	N	413630	100	38 억		185090	N	N	0	N	00	N
7	20240830	111256	57	100.00	KOSDAQ		화학	N	N	N	N		N	2615	-75	5	-2.79	35793825	13500	10.99	2690	2690	2615	3495	1885	2690	2651.39	0.48	0	-4431	2836	2762	2701	2627	2566	2732	2597	39	805	100	1770	5	1	38703425	1012	19.51	2.73	12	0.03	134.00	957.00	5100	20240426	-48.73	2300	20240805	13.70	5100	-48.73	20240426	2300	13.70	20240805	5100	-48.73	20240426	2075	26.02	20230831	0.00	N	413630	100	38 억		185090	N	N	0	N	00	N
8	20240830	101250	57	100.00	KOSDAQ		화학	N	N	N	N		N	2660	-30	5	-1.12	7494550	2792	2.27	2690	2690	2660	3495	1885	2690	2684.29	0.48	0	-2528	2836	2762	2701	2627	2566	2732	2597	39	805	100	1770	5	1	38703425	1030	19.85	2.78	12	0.01	134.00	957.00	5100	20240426	-47.84	2300	20240805	15.65	5100	-47.84	20240426	2300	15.65	20240805	5100	-47.84	20240426	2075	28.19	20230831	0.00	N	413630	100	38 억		185090	N	N	0	N	00	N
9	20240830	091254	57	100.00	KOSDAQ		화학	N	N	N	N		N	2675	-15	5	-0.56	50945	19	0.02	2690	2690	2675	3495	1885	2690	2681.32	0.48	0	-18	2836	2762	2701	2627	2566	2732	2597	39	805	100	1770	5	1	38703425	1035	19.96	2.80	12	0.00	134.00	957.00	5100	20240426	-47.55	2300	20240805	16.30	5100	-47.55	20240426	2300	16.30	20240805	5100	-47.55	20240426	2075	28.92	20230831	0.00	N	413630	100	38 억		185090	N	N	0	N	00	N
10	20240829	161253	57	100.00	KOSDAQ		화학	N	N	N	N		N	2690	-75	5	-2.71	328935985	122785	225.13	2765	2775	2640	3590	1940	2765	2678.96	0.51	0	-6670	2938	2851	2783	2696	2628	2817	2662	39	825	100	1820	5	1	38703425	1041	20.07	2.81	12	0.32	134.00	957.00	5100	20240426	-47.25	2300	20240805	16.96	5100	-47.25	20240426	2300	16.96	20240805	5100	-47.25	20240426	2075	29.64	20230831	0.00	N	413630	100	38 억		198161	N	N	0	N	00	N
11	20240829	151307	57	100.00	KOSDAQ		화학	N	N	N	N		N	2685	-80	5	-2.89	314169595	117296	215.06	2765	2775	2640	3590	1940	2765	2678.43	0.51	0	-6357	2938	2851	2783	2696	2628	2817	2662	39	825	100	1820	5	1	38703425	1039	20.04	2.81	12	0.30	134.00	957.00	5100	20240426	-47.35	2300	20240805	16.74	5100	-47.35	20240426	2300	16.74	20240805	5100	-47.35	20240426	2075	29.40	20230831	0.00	N	413630	100	38 억		198161	N	N	0	N	00	N
12	20240829	141306	57	100.00	KOSDAQ		화학	N	N	N	N		N	2710	-55	5	-1.99	313468795	117035	214.59	2765	2775	2640	3590	1940	2765	2678.42	0.51	0	-6123	2938	2851	2783	2696	2628	2817	2662	39	825	100	1820	5	1	38703425	1049	20.22	2.83	12	0.30	134.00	957.00	5100	20240426	-46.86	2300	20240805	17.83	5100	-46.86	20240426	2300	17.83	20240805	5100	-46.86	20240426	2075	30.60	20230831	0.00	N	413630	100	38 억		198161	N	N	0	N	00	N
13	20240829	131307	57	100.00	KOSDAQ		화학	N	N	N	N		N	2645	-120	5	-4.34	221748400	82904	152.01	2765	2775	2640	3590	1940	2765	2674.76	0.51	0	-974	2938	2851	2783	2696	2628	2817	2662	39	825	100	1820	5	1	38703425	1024	19.74	2.76	12	0.21	134.00	957.00	5100	20240426	-48.14	2300	20240805	15.00	5100	-48.14	20240426	2300	15.00	20240805	5100	-48.14	20240426	2075	27.47	20230831	0.00	N	413630	100	38 억		198161	N	N	0	N	00	N
14	20240829	121306	57	100.00	KOSDAQ		화학	N	N	N	N		N	2665	-100	5	-3.62	191015430	71353	130.83	2765	2775	2640	3590	1940	2765	2677.05	0.51	0	1646	2938	2851	2783	2696	2628	2817	2662	39	825	100	1820	5	1	38703425	1031	19.89	2.78	12	0.18	134.00	957.00	5100	20240426	-47.75	2300	20240805	15.87	5100	-47.75	20240426	2300	15.87	20240805	5100	-47.75	20240426	2075	28.43	20230831	0.00	N	413630	100	38 억		198161	N	N	0	N	00	N
15	20240829	111305	57	100.00	KOSDAQ		화학	N	N	N	N		N	2665	-100	5	-3.62	181633555	67826	124.36	2765	2775	2640	3590	1940	2765	2677.93	0.51	0	2489	2938	2851	2783	2696	2628	2817	2662	39	825	100	1820	5	1	38703425	1031	19.89	2.78	12	0.18	134.00	957.00	5100	20240426	-47.75	2300	20240805	15.87	5100	-47.75	20240426	2300	15.87	20240805	5100	-47.75	20240426	2075	28.43	20230831	0.00	N	413630	100	38 억		198161	N	N	0	N	00	N
16	20240829	101256	57	100.00	KOSDAQ		화학	N	N	N	N		N	2665	-100	5	-3.62	152837785	57014	104.54	2765	2775	2640	3590	1940	2765	2680.71	0.51	0	5528	2938	2851	2783	2696	2628	2817	2662	39	825	100	1820	5	1	38703425	1031	19.89	2.78	12	0.15	134.00	957.00	5100	20240426	-47.75	2300	20240805	15.87	5100	-47.75	20240426	2300	15.87	20240805	5100	-47.75	20240426	2075	28.43	20230831	0.00	N	413630	100	38 억		198161	N	N	0	N	00	N
17	20240829	091305	57	100.00	KOSDAQ		화학	N	N	N	N		N	2725	-40	5	-1.45	5818595	2121	3.89	2765	2765	2725	3590	1940	2765	2743.33	0.51	0	986	2938	2851	2783	2696	2628	2817	2662	39	825	100	1820	5	1	38703425	1055	20.34	2.85	12	0.01	134.00	957.00	5100	20240426	-46.57	2300	20240805	18.48	5100	-46.57	20240426	2300	18.48	20240805	5100	-46.57	20240426	2075	31.33	20230831	0.00	N	413630	100	38 억		198161	N	N	0	N	00	N
18	20240828	161221	57	100.00	KOSDAQ		화학	N	N	N	N		N	2765	15	2	0.55	151568630	54540	114.21	2770	2870	2715	3575	1925	2750	2779.04	0.51	0	1608	2826	2787	2741	2702	2656	2765	2680	39	825	100	1810	5	1	38703425	1070	20.63	2.89	12	0.14	134.00	957.00	5100	20240426	-45.78	2300	20240805	20.22	5100	-45.78	20240426	2300	20.22	20240805	5100	-45.78	20240426	2070	33.57	20230828	0.00	N	413630	100	38 억		198733	N	N	0	N	00	N
19	20240828	151231	57	100.00	KOSDAQ		화학	N	N	N	N		N	2760	10	2	0.36	151195525	54405	113.93	2770	2870	2715	3575	1925	2750	2779.07	0.51	0	1618	2826	2787	2741	2702	2656	2765	2680	39	825	100	1810	5	1	38703425	1068	20.60	2.88	12	0.14	134.00	957.00	5100	20240426	-45.88	2300	20240805	20.00	5100	-45.88	20240426	2300	20.00	20240805	5100	-45.88	20240426	2070	33.33	20230828	0.00	N	413630	100	38 억		198733	N	N	0	N	00	N
20	20240828	141231	57	100.00	KOSDAQ		화학	N	N	N	N		N	2755	5	2	0.18	143176075	51495	107.83	2770	2870	2715	3575	1925	2750	2780.39	0.51	0	1631	2826	2787	2741	2702	2656	2765	2680	39	825	100	1810	5	1	38703425	1066	20.56	2.88	12	0.13	134.00	957.00	5100	20240426	-45.98	2300	20240805	19.78	5100	-45.98	20240426	2300	19.78	20240805	5100	-45.98	20240426	2070	33.09	20230828	0.00	N	413630	100	38 억		198733	N	N	0	N	00	N
21	20240828	131230	57	100.00	KOSDAQ		화학	N	N	N	N		N	2760	10	2	0.36	141812905	51001	106.80	2770	2870	2715	3575	1925	2750	2780.59	0.51	0	2095	2826	2787	2741	2702	2656	2765	2680	39	825	100	1810	5	1	38703425	1068	20.60	2.88	12	0.13	134.00	957.00	5100	20240426	-45.88	2300	20240805	20.00	5100	-45.88	20240426	2300	20.00	20240805	5100	-45.88	20240426	2070	33.33	20230828	0.00	N	413630	100	38 억		198733	N	N	0	N	00	N
22	20240828	121227	57	100.00	KOSDAQ		화학	N	N	N	N		N	2780	30	2	1.09	128170095	46053	96.44	2770	2870	2715	3575	1925	2750	2783.10	0.51	0	2140	2826	2787	2741	2702	2656	2765	2680	39	825	100	1810	5	1	38703425	1076	20.75	2.90	12	0.12	134.00	957.00	5100	20240426	-45.49	2300	20240805	20.87	5100	-45.49	20240426	2300	20.87	20240805	5100	-45.49	20240426	2070	34.30	20230828	0.00	N	413630	100	38 억		198733	N	N	0	N	00	N
23	20240828	111227	57	100.00	KOSDAQ		화학	N	N	N	N		N	2765	15	2	0.55	123804805	44494	93.17	2770	2870	2715	3575	1925	2750	2782.51	0.51	0	2774	2826	2787	2741	2702	2656	2765	2680	39	825	100	1810	5	1	38703425	1070	20.63	2.89	12	0.11	134.00	957.00	5100	20240426	-45.78	2300	20240805	20.22	5100	-45.78	20240426	2300	20.22	20240805	5100	-45.78	20240426	2070	33.57	20230828	0.00	N	413630	100	38 억		198733	N	N	0	N	00	N
24	20240828	101255	57	100.00	KOSDAQ		화학	N	N	N	N		N	2770	20	2	0.73	116845290	41979	87.90	2770	2870	2715	3575	1925	2750	2783.42	0.51	0	1598	2826	2787	2741	2702	2656	2765	2680	39	825	100	1810	5	1	38703425	1072	20.67	2.89	12	0.11	134.00	957.00	5100	20240426	-45.69	2300	20240805	20.43	5100	-45.69	20240426	2300	20.43	20240805	5100	-45.69	20240426	2070	33.82	20230828	0.00	N	413630	100	38 억		198733	N	N	0	N	00	N
25	20240828	091248	57	100.00	KOSDAQ		화학	N	N	N	N		N	2745	-5	5	-0.18	323420	117	0.25	2770	2770	2745	3575	1925	2750	2764.27	0.51	0	3	2826	2787	2741	2702	2656	2765	2680	39	825	100	1810	5	1	38703425	1062	20.49	2.87	12	0.00	134.00	957.00	5100	20240426	-46.18	2300	20240805	19.35	5100	-46.18	20240426	2300	19.35	20240805	5100	-46.18	20240426	2070	32.61	20230828	0.00	N	413630	100	38 억		198733	N	N	0	N	00	N
26	20240827	161218	57	100.00	KOSDAQ		화학	N	N	N	N		N	2750	-10	5	-0.36	130240740	47755	67.09	2760	2780	2695	3585	1935	2760	2727.27	0.52	0	-716	2863	2811	2743	2691	2623	2837	2717	39	825	100	1820	5	1	38703425	1064	20.52	2.87	12	0.12	134.00	957.00	5100	20240426	-46.08	2300	20240805	19.57	5100	-46.08	20240426	2300	19.57	20240805	5100	-46.08	20240426	2070	32.85	20230828	0.00	N	413630	100	38 억		201332	N	N	0	N	00	N
27	20240827	151228	57	100.00	KOSDAQ		화학	N	N	N	N		N	2720	-40	5	-1.45	130235240	47753	67.09	2760	2780	2695	3585	1935	2760	2727.27	0.52	0	-714	2863	2811	2743	2691	2623	2837	2717	39	825	100	1820	5	1	38703425	1053	20.30	2.84	12	0.12	134.00	957.00	5100	20240426	-46.67	2300	20240805	18.26	5100	-46.67	20240426	2300	18.26	20240805	5100	-46.67	20240426	2070	31.40	20230828	0.00	N	413630	100	38 억		201332	N	N	0	N	00	N
28	20240827	141233	57	100.00	KOSDAQ		화학	N	N	N	N		N	2750	-10	5	-0.36	109931670	40349	56.69	2760	2780	2695	3585	1935	2760	2724.52	0.52	0	-678	2863	2811	2743	2691	2623	2837	2717	39	825	100	1820	5	1	38703425	1064	20.52	2.87	12	0.10	134.00	957.00	5100	20240426	-46.08	2300	20240805	19.57	5100	-46.08	20240426	2300	19.57	20240805	5100	-46.08	20240426	2070	32.85	20230828	0.00	N	413630	100	38 억		201332	N	N	0	N	00	N
29	20240827	131236	57	100.00	KOSDAQ		화학	N	N	N	N		N	2725	-35	5	-1.27	91043385	33402	46.93	2760	2780	2695	3585	1935	2760	2725.69	0.52	0	-277	2863	2811	2743	2691	2623	2837	2717	39	825	100	1820	5	1	38703425	1055	20.34	2.85	12	0.09	134.00	957.00	5100	20240426	-46.57	2300	20240805	18.48	5100	-46.57	20240426	2300	18.48	20240805	5100	-46.57	20240426	2070	31.64	20230828	0.00	N	413630	100	38 억		201332	N	N	0	N	00	N
30	20240827	121236	57	100.00	KOSDAQ		화학	N	N	N	N		N	2695	-65	5	-2.36	90592420	33236	46.69	2760	2780	2695	3585	1935	2760	2725.73	0.52	0	-170	2863	2811	2743	2691	2623	2837	2717	39	825	100	1820	5	1	38703425	1043	20.11	2.82	12	0.09	134.00	957.00	5100	20240426	-47.16	2300	20240805	17.17	5100	-47.16	20240426	2300	17.17	20240805	5100	-47.16	20240426	2070	30.19	20230828	0.00	N	413630	100	38 억		201332	N	N	0	N	00	N
31	20240827	111234	57	100.00	KOSDAQ		화학	N	N	N	N		N	2715	-45	5	-1.63	84942965	31144	43.76	2760	2780	2695	3585	1935	2760	2727.43	0.52	0	-57	2863	2811	2743	2691	2623	2837	2717	39	825	100	1820	5	1	38703425	1051	20.26	2.84	12	0.08	134.00	957.00	5100	20240426	-46.76	2300	20240805	18.04	5100	-46.76	20240426	2300	18.04	20240805	5100	-46.76	20240426	2070	31.16	20230828	0.00	N	413630	100	38 억		201332	N	N	0	N	00	N
32	20240827	101230	57	100.00	KOSDAQ		화학	N	N	N	N		N	2720	-40	5	-1.45	60737920	22215	31.21	2760	2780	2695	3585	1935	2760	2734.09	0.52	0	-531	2863	2811	2743	2691	2623	2837	2717	39	825	100	1820	5	1	38703425	1053	20.30	2.84	12	0.06	134.00	957.00	5100	20240426	-46.67	2300	20240805	18.26	5100	-46.67	20240426	2300	18.26	20240805	5100	-46.67	20240426	2070	31.40	20230828	0.00	N	413630	100	38 억		201332	N	N	0	N	00	N
33	20240827	091231	57	100.00	KOSDAQ		화학	N	N	N	N		N	2720	-40	5	-1.45	5371145	1955	2.75	2760	2765	2720	3585	1935	2760	2747.39	0.52	0	-783	2863	2811	2743	2691	2623	2837	2717	39	825	100	1820	5	1	38703425	1053	20.30	2.84	12	0.01	134.00	957.00	5100	20240426	-46.67	2300	20240805	18.26	5100	-46.67	20240426	2300	18.26	20240805	5100	-46.67	20240426	2070	31.40	20230828	0.00	N	413630	100	38 억		201332	N	N	0	N	00	N
34	20240826	161213	57	100.00	KOSDAQ		화학	N	N	N	N		N	2760	5	2	0.18	194134895	71177	120.59	2755	2795	2675	3580	1930	2755	2727.49	0.58	0	-19819	2945	2850	2750	2655	2555	2897	2702	39	825	100	1810	5	1	38703425	1068	20.60	2.88	12	0.18	134.00	957.00	5100	20240426	-45.88	2300	20240805	20.00	5100	-45.88	20240426	2300	20.00	20240805	5100	-45.88	20240426	2070	33.33	20230828	0.00	N	413630	100	38 억		223999	N	N	0	N	00	N
35	20240826	151223	57	100.00	KOSDAQ		화학	N	N	N	N		N	2765	10	2	0.36	192754895	70677	119.75	2755	2795	2675	3580	1930	2755	2727.26	0.58	0	-19819	2945	2850	2750	2655	2555	2897	2702	39	825	100	1810	5	1	38703425	1070	20.63	2.89	12	0.18	134.00	957.00	5100	20240426	-45.78	2300	20240805	20.22	5100	-45.78	20240426	2300	20.22	20240805	5100	-45.78	20240426	2070	33.57	20230828	0.00	N	413630	100	38 억		223999	N	N	0	N	00	N
36	20240826	141228	57	100.00	KOSDAQ		화학	N	N	N	N		N	2715	-40	5	-1.45	155803665	57261	97.02	2755	2765	2675	3580	1930	2755	2720.94	0.58	0	-13342	2945	2850	2750	2655	2555	2897	2702	39	825	100	1810	5	1	38703425	1051	20.26	2.84	12	0.15	134.00	957.00	5100	20240426	-46.76	2300	20240805	18.04	5100	-46.76	20240426	2300	18.04	20240805	5100	-46.76	20240426	2070	31.16	20230828	0.00	N	413630	100	38 억		223999	N	N	0	N	00	N
37	20240826	131228	57	100.00	KOSDAQ		화학	N	N	N	N		N	2690	-65	5	-2.36	121631305	44811	75.92	2755	2765	2675	3580	1930	2755	2714.32	0.58	0	-9053	2945	2850	2750	2655	2555	2897	2702	39	825	100	1810	5	1	38703425	1041	20.07	2.81	12	0.12	134.00	957.00	5100	20240426	-47.25	2300	20240805	16.96	5100	-47.25	20240426	2300	16.96	20240805	5100	-47.25	20240426	2070	29.95	20230828	0.00	N	413630	100	38 억		223999	N	N	0	N	00	N
38	20240826	121221	57	100.00	KOSDAQ		화학	N	N	N	N		N	2690	-65	5	-2.36	114110540	42011	71.18	2755	2765	2675	3580	1930	2755	2716.21	0.58	0	-9079	2945	2850	2750	2655	2555	2897	2702	39	825	100	1810	5	1	38703425	1041	20.07	2.81	12	0.11	134.00	957.00	5100	20240426	-47.25	2300	20240805	16.96	5100	-47.25	20240426	2300	16.96	20240805	5100	-47.25	20240426	2070	29.95	20230828	0.00	N	413630	100	38 억		223999	N	N	0	N	00	N
39	20240826	111223	57	100.00	KOSDAQ		화학	N	N	N	N		N	2725	-30	5	-1.09	88367910	32434	54.95	2755	2765	2690	3580	1930	2755	2724.55	0.58	0	-10038	2945	2850	2750	2655	2555	2897	2702	39	825	100	1810	5	1	38703425	1055	20.34	2.85	12	0.08	134.00	957.00	5100	20240426	-46.57	2300	20240805	18.48	5100	-46.57	20240426	2300	18.48	20240805	5100	-46.57	20240426	2070	31.64	20230828	0.00	N	413630	100	38 억		223999	N	N	0	N	00	N
40	20240826	101225	57	100.00	KOSDAQ		화학	N	N	N	N		N	2760	5	2	0.18	13888140	5091	8.63	2755	2765	2690	3580	1930	2755	2727.98	0.58	0	-3396	2945	2850	2750	2655	2555	2897	2702	39	825	100	1810	5	1	38703425	1068	20.60	2.88	12	0.01	134.00	957.00	5100	20240426	-45.88	2300	20240805	20.00	5100	-45.88	20240426	2300	20.00	20240805	5100	-45.88	20240426	2070	33.33	20230828	0.00	N	413630	100	38 억		223999	N	N	0	N	00	N
41	20240826	091221	57	100.00	KOSDAQ		화학	N	N	N	N		N	2725	-30	5	-1.09	3180200	1170	1.98	2755	2755	2695	3580	1930	2755	2718.12	0.58	0	-605	2945	2850	2750	2655	2555	2897	2702	39	825	100	1810	5	1	38703425	1055	20.34	2.85	12	0.00	134.00	957.00	5100	20240426	-46.57	2300	20240805	18.48	5100	-46.57	20240426	2300	18.48	20240805	5100	-46.57	20240426	2070	31.64	20230828	0.00	N	413630	100	38 억		223999	N	N	0	N	00	N
42	20240823	161211	57	100.00	KOSDAQ		화학	N	N	N	N		N	2755	-40	5	-1.43	160025910	59012	148.17	2710	2845	2650	3630	1960	2795	2711.75	0.56	0	8221	2908	2851	2798	2741	2688	2880	2770	39	835	100	1840	5	1	38703425	1066	20.56	2.88	12	0.15	134.00	957.00	5100	20240426	-45.98	2300	20240805	19.78	5100	-45.98	20240426	2300	19.78	20240805	5100	-45.98	20240426	2050	34.39	20230823	0.00	N	413630	100	38 억		218138	N	N	0	N	00	N
43	20240823	151223	57	100.00	KOSDAQ		화학	N	N	N	N		N	2740	-55	5	-1.97	155667875	57404	144.14	2710	2845	2650	3630	1960	2795	2711.79	0.56	0	8965	2908	2851	2798	2741	2688	2880	2770	39	835	100	1840	5	1	38703425	1060	20.45	2.86	12	0.15	134.00	957.00	5100	20240426	-46.27	2300	20240805	19.13	5100	-46.27	20240426	2300	19.13	20240805	5100	-46.27	20240426	2050	33.66	20230823	0.00	N	413630	100	38 억		218138	N	N	0	N	00	N
44	20240823	141223	57	100.00	KOSDAQ		화학	N	N	N	N		N	2700	-95	5	-3.40	111596895	41120	103.25	2710	2845	2650	3630	1960	2795	2713.93	0.56	0	6035	2908	2851	2798	2741	2688	2880	2770	39	835	100	1840	5	1	38703425	1045	20.15	2.82	12	0.11	134.00	957.00	5100	20240426	-47.06	2300	20240805	17.39	5100	-47.06	20240426	2300	17.39	20240805	5100	-47.06	20240426	2050	31.71	20230823	0.00	N	413630	100	38 억		218138	N	N	0	N	00	N
45	20240823	131220	57	100.00	KOSDAQ		화학	N	N	N	N		N	2750	-45	5	-1.61	50917510	18732	47.03	2710	2845	2650	3630	1960	2795	2718.21	0.56	0	1193	2908	2851	2798	2741	2688	2880	2770	39	835	100	1840	5	1	38703425	1064	20.52	2.87	12	0.05	134.00	957.00	5100	20240426	-46.08	2300	20240805	19.57	5100	-46.08	20240426	2300	19.57	20240805	5100	-46.08	20240426	2050	34.15	20230823	0.00	N	413630	100	38 억		218138	N	N	0	N	00	N
46	20240823	121219	57	100.00	KOSDAQ		화학	N	N	N	N		N	2725	-70	5	-2.50	42313660	15579	39.12	2710	2845	2650	3630	1960	2795	2716.07	0.56	0	1236	2908	2851	2798	2741	2688	2880	2770	39	835	100	1840	5	1	38703425	1055	20.34	2.85	12	0.04	134.00	957.00	5100	20240426	-46.57	2300	20240805	18.48	5100	-46.57	20240426	2300	18.48	20240805	5100	-46.57	20240426	2050	32.93	20230823	0.00	N	413630	100	38 억		218138	N	N	0	N	00	N
47	20240823	111217	57	100.00	KOSDAQ		화학	N	N	N	N		N	2740	-55	5	-1.97	29716740	10945	27.48	2710	2845	2650	3630	1960	2795	2715.10	0.56	0	142	2908	2851	2798	2741	2688	2880	2770	39	835	100	1840	5	1	38703425	1060	20.45	2.86	12	0.03	134.00	957.00	5100	20240426	-46.27	2300	20240805	19.13	5100	-46.27	20240426	2300	19.13	20240805	5100	-46.27	20240426	2050	33.66	20230823	0.00	N	413630	100	38 억		218138	N	N	0	N	00	N
48	20240823	101221	57	100.00	KOSDAQ		화학	N	N	N	N		N	2755	-40	5	-1.43	10863770	3970	9.97	2710	2845	2710	3630	1960	2795	2736.47	0.56	0	159	2908	2851	2798	2741	2688	2880	2770	39	835	100	1840	5	1	38703425	1066	20.56	2.88	12	0.01	134.00	957.00	5100	20240426	-45.98	2300	20240805	19.78	5100	-45.98	20240426	2300	19.78	20240805	5100	-45.98	20240426	2050	34.39	20230823	0.00	N	413630	100	38 억		218138	N	N	0	N	00	N
49	20240823	091221	57	100.00	KOSDAQ		화학	N	N	N	N		N	2845	50	2	1.79	523965	191	0.48	2710	2845	2710	3630	1960	2795	2743.27	0.56	0	8	2908	2851	2798	2741	2688	2880	2770	39	835	100	1840	5	1	38703425	1101	21.23	2.97	12	0.00	134.00	957.00	5100	20240426	-44.22	2300	20240805	23.70	5100	-44.22	20240426	2300	23.70	20240805	5100	-44.22	20240426	2050	38.78	20230823	0.00	N	413630	100	38 억		218138	N	N	0	N	00	N
50	20240822	161215	57	100.00	KOSDAQ		화학	N	N	N	N		N	2795	5	2	0.18	110362300	39823	104.03	2755	2855	2745	3625	1955	2790	2770.45	0.56	0	2756	2870	2830	2790	2750	2710	2830	2750	39	835	100	1840	5	1	38703425	1082	20.86	2.92	12	0.10	134.00	957.00	5100	20240426	-45.20	2300	20240805	21.52	5100	-45.20	20240426	2300	21.52	20240805	5100	-45.20	20240426	2045	36.67	20230822	0.00	N	413630	100	38 억		216922	N	N	0	N	00	N
51	20240822	151224	57	100.00	KOSDAQ		화학	N	N	N	N		N	2805	15	2	0.54	102389625	36972	96.59	2755	2855	2745	3625	1955	2790	2769.38	0.56	0	2713	2870	2830	2790	2750	2710	2830	2750	39	835	100	1840	5	1	38703425	1086	20.93	2.93	12	0.10	134.00	957.00	5100	20240426	-45.00	2300	20240805	21.96	5100	-45.00	20240426	2300	21.96	20240805	5100	-45.00	20240426	2045	37.16	20230822	0.00	N	413630	100	38 억		216922	N	N	0	N	00	N
52	20240822	141225	57	100.00	KOSDAQ		화학	N	N	N	N		N	2775	-15	5	-0.54	86812740	31404	82.04	2755	2855	2745	3625	1955	2790	2764.38	0.56	0	2718	2870	2830	2790	2750	2710	2830	2750	39	835	100	1840	5	1	38703425	1074	20.71	2.90	12	0.08	134.00	957.00	5100	20240426	-45.59	2300	20240805	20.65	5100	-45.59	20240426	2300	20.65	20240805	5100	-45.59	20240426	2045	35.70	20230822	0.00	N	413630	100	38 억		216922	N	N	0	N	00	N
53	20240822	131222	57	100.00	KOSDAQ		화학	N	N	N	N		N	2760	-30	5	-1.08	57901195	20898	54.59	2755	2855	2745	3625	1955	2790	2770.66	0.56	0	1516	2870	2830	2790	2750	2710	2830	2750	39	835	100	1840	5	1	38703425	1068	20.60	2.88	12	0.05	134.00	957.00	5100	20240426	-45.88	2300	20240805	20.00	5100	-45.88	20240426	2300	20.00	20240805	5100	-45.88	20240426	2045	34.96	20230822	0.00	N	413630	100	38 억		216922	N	N	0	N	00	N
54	20240822	121228	57	100.00	KOSDAQ		화학	N	N	N	N		N	2755	-35	5	-1.25	47204505	17009	44.43	2755	2855	2755	3625	1955	2790	2775.27	0.56	0	2177	2870	2830	2790	2750	2710	2830	2750	39	835	100	1840	5	1	38703425	1066	20.56	2.88	12	0.04	134.00	957.00	5100	20240426	-45.98	2300	20240805	19.78	5100	-45.98	20240426	2300	19.78	20240805	5100	-45.98	20240426	2045	34.72	20230822	0.00	N	413630	100	38 억		216922	N	N	0	N	00	N
55	20240822	111216	57	100.00	KOSDAQ		화학	N	N	N	N		N	2760	-30	5	-1.08	42132420	15179	39.65	2755	2855	2755	3625	1955	2790	2775.70	0.56	0	2667	2870	2830	2790	2750	2710	2830	2750	39	835	100	1840	5	1	38703425	1068	20.60	2.88	12	0.04	134.00	957.00	5100	20240426	-45.88	2300	20240805	20.00	5100	-45.88	20240426	2300	20.00	20240805	5100	-45.88	20240426	2045	34.96	20230822	0.00	N	413630	100	38 억		216922	N	N	0	N	00	N
56	20240822	101215	57	100.00	KOSDAQ		화학	N	N	N	N		N	2775	-15	5	-0.54	12930540	4630	12.10	2755	2855	2755	3625	1955	2790	2792.77	0.56	0	11	2870	2830	2790	2750	2710	2830	2750	39	835	100	1840	5	1	38703425	1074	20.71	2.90	12	0.01	134.00	957.00	5100	20240426	-45.59	2300	20240805	20.65	5100	-45.59	20240426	2300	20.65	20240805	5100	-45.59	20240426	2045	35.70	20230822	0.00	N	413630	100	38 억		216922	N	N	0	N	00	N
57	20240822	091218	57	100.00	KOSDAQ		화학	N	N	N	N		N	2800	10	2	0.36	1597645	570	1.49	2755	2855	2755	3625	1955	2790	2802.89	0.56	0	199	2870	2830	2790	2750	2710	2830	2750	39	835	100	1840	5	1	38703425	1084	20.90	2.93	12	0.00	134.00	957.00	5100	20240426	-45.10	2300	20240805	21.74	5100	-45.10	20240426	2300	21.74	20240805	5100	-45.10	20240426	2045	36.92	20230822	0.00	N	413630	100	38 억		216922	N	N	0	N	00	N
58	20240821	161209	57	100.00	KOSDAQ		화학	N	N	N	N		N	2790	0	3	0.00	106246620	38274	23.60	2790	2830	2750	3625	1955	2790	2775.94	0.56	0	2038	2986	2887	2836	2737	2686	2862	2712	39	835	100	1840	5	1	38703425	1080	20.82	2.92	12	0.10	134.00	957.00	5100	20240426	-45.29	2300	20240805	21.30	5100	-45.29	20240426	2300	21.30	20240805	5100	-45.29	20240426	2045	36.43	20230822	0.05	N	413630	100	38 억		216402	N	N	0	N	00	N
59	20240821	151229	57	100.00	KOSDAQ		화학	N	N	N	N		N	2775	-15	5	-0.54	103317195	37224	22.96	2790	2830	2750	3625	1955	2790	2775.55	0.56	0	1657	2986	2887	2836	2737	2686	2862	2712	39	835	100	1840	5	1	38703425	1074	20.71	2.90	12	0.10	134.00	957.00	5100	20240426	-45.59	2300	20240805	20.65	5100	-45.59	20240426	2300	20.65	20240805	5100	-45.59	20240426	2045	35.70	20230822	0.05	N	413630	100	38 억		216402	N	N	0	N	00	N
60	20240821	141221	57	100.00	KOSDAQ		화학	N	N	N	N		N	2790	0	3	0.00	51668670	18617	11.48	2790	2830	2750	3625	1955	2790	2775.35	0.56	0	2712	2986	2887	2836	2737	2686	2862	2712	39	835	100	1840	5	1	38703425	1080	20.82	2.92	12	0.05	134.00	957.00	5100	20240426	-45.29	2300	20240805	21.30	5100	-45.29	20240426	2300	21.30	20240805	5100	-45.29	20240426	2045	36.43	20230822	0.05	N	413630	100	38 억		216402	N	N	0	N	00	N
61	20240821	131230	57	100.00	KOSDAQ		화학	N	N	N	N		N	2785	-5	5	-0.18	47788170	17231	10.63	2790	2830	2750	3625	1955	2790	2773.38	0.56	0	1896	2986	2887	2836	2737	2686	2862	2712	39	835	100	1840	5	1	38703425	1078	20.78	2.91	12	0.04	134.00	957.00	5100	20240426	-45.39	2300	20240805	21.09	5100	-45.39	20240426	2300	21.09	20240805	5100	-45.39	20240426	2045	36.19	20230822	0.05	N	413630	100	38 억		216402	N	N	0	N	00	N
62	20240821	121229	57	100.00	KOSDAQ		화학	N	N	N	N		N	2765	-25	5	-0.90	41917325	15113	9.32	2790	2830	2750	3625	1955	2790	2773.59	0.56	0	1408	2986	2887	2836	2737	2686	2862	2712	39	835	100	1840	5	1	38703425	1070	20.63	2.89	12	0.04	134.00	957.00	5100	20240426	-45.78	2300	20240805	20.22	5100	-45.78	20240426	2300	20.22	20240805	5100	-45.78	20240426	2045	35.21	20230822	0.05	N	413630	100	38 억		216402	N	N	0	N	00	N
63	20240821	111223	57	100.00	KOSDAQ		화학	N	N	N	N		N	2775	-15	5	-0.54	38306745	13808	8.52	2790	2830	2750	3625	1955	2790	2774.24	0.56	0	1469	2986	2887	2836	2737	2686	2862	2712	39	835	100	1840	5	1	38703425	1074	20.71	2.90	12	0.04	134.00	957.00	5100	20240426	-45.59	2300	20240805	20.65	5100	-45.59	20240426	2300	20.65	20240805	5100	-45.59	20240426	2045	35.70	20230822	0.05	N	413630	100	38 억		216402	N	N	0	N	00	N
64	20240821	101228	57	100.00	KOSDAQ		화학	N	N	N	N		N	2800	10	2	0.36	31745440	11452	7.06	2790	2830	2750	3625	1955	2790	2772.04	0.56	0	645	2986	2887	2836	2737	2686	2862	2712	39	835	100	1840	5	1	38703425	1084	20.90	2.93	12	0.03	134.00	957.00	5100	20240426	-45.10	2300	20240805	21.74	5100	-45.10	20240426	2300	21.74	20240805	5100	-45.10	20240426	2045	36.92	20230822	0.05	N	413630	100	38 억		216402	N	N	0	N	00	N
65	20240821	091218	57	100.00	KOSDAQ		화학	N	N	N	N		N	2765	-25	5	-0.90	15006325	5414	3.34	2790	2830	2750	3625	1955	2790	2771.76	0.56	0	1723	2986	2887	2836	2737	2686	2862	2712	39	835	100	1840	5	1	38703425	1070	20.63	2.89	12	0.01	134.00	957.00	5100	20240426	-45.78	2300	20240805	20.22	5100	-45.78	20240426	2300	20.22	20240805	5100	-45.78	20240426	2045	35.21	20230822	0.05	N	413630	100	38 억		216402	N	N	0	N	00	N
66	20240820	161205	57	100.00	KOSDAQ		화학	N	N	N	N		N	2790	-120	5	-4.12	459486520	162157	161.71	2890	2935	2785	3780	2040	2910	2833.59	0.56	0	10747	3070	2990	2900	2820	2730	2945	2775	39	870	100	1920	5	1	38703425	1080	20.82	2.92	12	0.42	134.00	957.00	5100	20240426	-45.29	2300	20240805	21.30	5100	-45.29	20240426	2300	21.30	20240805	5100	-45.29	20240426	2045	36.43	20230822	0.05	N	413630	100	38 억		218632	N	N	0	N	00	N
67	20240820	151219	57	100.00	KOSDAQ		화학	N	N	N	N		N	2795	-115	5	-3.95	416008260	146604	146.20	2890	2935	2785	3780	2040	2910	2837.63	0.56	0	10243	3070	2990	2900	2820	2730	2945	2775	39	870	100	1920	5	1	38703425	1082	20.86	2.92	12	0.38	134.00	957.00	5100	20240426	-45.20	2300	20240805	21.52	5100	-45.20	20240426	2300	21.52	20240805	5100	-45.20	20240426	2045	36.67	20230822	0.05	N	413630	100	38 억		218632	N	N	0	N	00	N
68	20240820	141213	57	100.00	KOSDAQ		화학	N	N	N	N		N	2850	-60	5	-2.06	295725030	103767	103.48	2890	2935	2820	3780	2040	2910	2849.89	0.56	0	1704	3070	2990	2900	2820	2730	2945	2775	39	870	100	1920	5	1	38703425	1103	21.27	2.98	12	0.27	134.00	957.00	5100	20240426	-44.12	2300	20240805	23.91	5100	-44.12	20240426	2300	23.91	20240805	5100	-44.12	20240426	2045	39.36	20230822	0.05	N	413630	100	38 억		218632	N	N	0	N	00	N
69	20240820	131218	57	100.00	KOSDAQ		화학	N	N	N	N		N	2885	-25	5	-0.86	286180320	100413	100.14	2890	2935	2820	3780	2040	2910	2850.03	0.56	0	2190	3070	2990	2900	2820	2730	2945	2775	39	870	100	1920	5	1	38703425	1117	21.53	3.01	12	0.26	134.00	957.00	5100	20240426	-43.43	2300	20240805	25.43	5100	-43.43	20240426	2300	25.43	20240805	5100	-43.43	20240426	2045	41.08	20230822	0.05	N	413630	100	38 억		218632	N	N	0	N	00	N
70	20240820	121210	57	100.00	KOSDAQ		화학	N	N	N	N		N	2875	-35	5	-1.20	265033085	93033	92.78	2890	2935	2820	3780	2040	2910	2848.81	0.56	0	1694	3070	2990	2900	2820	2730	2945	2775	39	870	100	1920	5	1	38703425	1113	21.46	3.00	12	0.24	134.00	957.00	5100	20240426	-43.63	2300	20240805	25.00	5100	-43.63	20240426	2300	25.00	20240805	5100	-43.63	20240426	2045	40.59	20230822	0.05	N	413630	100	38 억		218632	N	N	0	N	00	N
71	20240820	111208	57	100.00	KOSDAQ		화학	N	N	N	N		N	2865	-45	5	-1.55	217893195	76711	76.50	2890	2910	2820	3780	2040	2910	2840.44	0.56	0	2722	3070	2990	2900	2820	2730	2945	2775	39	870	100	1920	5	1	38703425	1109	21.38	2.99	12	0.20	134.00	957.00	5100	20240426	-43.82	2300	20240805	24.57	5100	-43.82	20240426	2300	24.57	20240805	5100	-43.82	20240426	2045	40.10	20230822	0.05	N	413630	100	38 억		218632	N	N	0	N	00	N
72	20240820	101203	57	100.00	KOSDAQ		화학	N	N	N	N		N	2845	-65	5	-2.23	149238795	52581	52.44	2890	2910	2820	3780	2040	2910	2838.26	0.56	0	-510	3070	2990	2900	2820	2730	2945	2775	39	870	100	1920	5	1	38703425	1101	21.23	2.97	12	0.14	134.00	957.00	5100	20240426	-44.22	2300	20240805	23.70	5100	-44.22	20240426	2300	23.70	20240805	5100	-44.22	20240426	2045	39.12	20230822	0.05	N	413630	100	38 억		218632	N	N	0	N	00	N
73	20240820	091208	57	100.00	KOSDAQ		화학	N	N	N	N		N	2885	-25	5	-0.86	5774530	1995	1.99	2890	2910	2885	3780	2040	2910	2894.50	0.56	0	73	3070	2990	2900	2820	2730	2945	2775	39	870	100	1920	5	1	38703425	1117	21.53	3.01	12	0.01	134.00	957.00	5100	20240426	-43.43	2300	20240805	25.43	5100	-43.43	20240426	2300	25.43	20240805	5100	-43.43	20240426	2045	41.08	20230822	0.05	N	413630	100	38 억		218632	N	N	0	N	00	N
74	20240819	161155	57	100.00	KOSDAQ		화학	N	N	N	N		N	2910	-85	5	-2.84	288159590	100267	136.24	2980	2980	2810	3890	2100	2995	2873.92	0.59	0	-2920	3195	3095	2980	2880	2765	3145	2930	39	895	100	1970	5	1	38703425	1126	21.72	3.04	12	0.26	134.00	957.00	5100	20240426	-42.94	2300	20240805	26.52	5100	-42.94	20240426	2300	26.52	20240805	5100	-42.94	20240426	2045	42.30	20230822	0.00	N	413630	100	38 억		229533	N	N	0	N	00	N
75	20240819	151206	57	100.00	KOSDAQ		화학	N	N	N	N		N	2865	-130	5	-4.34	241745710	84042	114.19	2980	2980	2810	3890	2100	2995	2876.49	0.59	0	-2053	3195	3095	2980	2880	2765	3145	2930	39	895	100	1970	5	1	38703425	1109	21.38	2.99	12	0.22	134.00	957.00	5100	20240426	-43.82	2300	20240805	24.57	5100	-43.82	20240426	2300	24.57	20240805	5100	-43.82	20240426	2045	40.10	20230822	0.00	N	413630	100	38 억		229533	N	N	0	N	00	N
76	20240819	141206	57	100.00	KOSDAQ		화학	N	N	N	N		N	2870	-125	5	-4.17	185923710	64561	87.72	2980	2980	2810	3890	2100	2995	2879.81	0.59	0	-830	3195	3095	2980	2880	2765	3145	2930	39	895	100	1970	5	1	38703425	1111	21.42	3.00	12	0.17	134.00	957.00	5100	20240426	-43.73	2300	20240805	24.78	5100	-43.73	20240426	2300	24.78	20240805	5100	-43.73	20240426	2045	40.34	20230822	0.00	N	413630	100	38 억		229533	N	N	0	N	00	N
77	20240819	131202	57	100.00	KOSDAQ		화학	N	N	N	N		N	2875	-120	5	-4.01	145235710	50443	68.54	2980	2980	2810	3890	2100	2995	2879.20	0.59	0	-3275	3195	3095	2980	2880	2765	3145	2930	39	895	100	1970	5	1	38703425	1113	21.46	3.00	12	0.13	134.00	957.00	5100	20240426	-43.63	2300	20240805	25.00	5100	-43.63	20240426	2300	25.00	20240805	5100	-43.63	20240426	2045	40.59	20230822	0.00	N	413630	100	38 억		229533	N	N	0	N	00	N
78	20240819	121201	57	100.00	KOSDAQ		화학	N	N	N	N		N	2880	-115	5	-3.84	99163420	34211	46.48	2980	2980	2855	3890	2100	2995	2898.58	0.59	0	149	3195	3095	2980	2880	2765	3145	2930	39	895	100	1970	5	1	38703425	1115	21.49	3.01	12	0.09	134.00	957.00	5100	20240426	-43.53	2300	20240805	25.22	5100	-43.53	20240426	2300	25.22	20240805	5100	-43.53	20240426	2045	40.83	20230822	0.00	N	413630	100	38 억		229533	N	N	0	N	00	N
79	20240819	111204	57	100.00	KOSDAQ		화학	N	N	N	N		N	2880	-115	5	-3.84	59551540	20377	27.69	2980	2980	2870	3890	2100	2995	2922.49	0.59	0	-4104	3195	3095	2980	2880	2765	3145	2930	39	895	100	1970	5	1	38703425	1115	21.49	3.01	12	0.05	134.00	957.00	5100	20240426	-43.53	2300	20240805	25.22	5100	-43.53	20240426	2300	25.22	20240805	5100	-43.53	20240426	2045	40.83	20230822	0.00	N	413630	100	38 억		229533	N	N	0	N	00	N
80	20240819	101202	57	100.00	KOSDAQ		화학	N	N	N	N		N	2925	-70	5	-2.34	35557655	12092	16.43	2980	2980	2910	3890	2100	2995	2940.59	0.59	0	-3869	3195	3095	2980	2880	2765	3145	2930	39	895	100	1970	5	1	38703425	1132	21.83	3.06	12	0.03	134.00	957.00	5100	20240426	-42.65	2300	20240805	27.17	5100	-42.65	20240426	2300	27.17	20240805	5100	-42.65	20240426	2045	43.03	20230822	0.00	N	413630	100	38 억		229533	N	N	0	N	00	N
81	20240819	091200	57	100.00	KOSDAQ		화학	N	N	N	N		N	2955	-40	5	-1.34	3834385	1298	1.76	2980	2980	2940	3890	2100	2995	2954.07	0.59	0	-999	3195	3095	2980	2880	2765	3145	2930	39	895	100	1970	5	1	38703425	1144	22.05	3.09	12	0.00	134.00	957.00	5100	20240426	-42.06	2300	20240805	28.48	5100	-42.06	20240426	2300	28.48	20240805	5100	-42.06	20240426	2045	44.50	20230822	0.00	N	413630	100	38 억		229533	N	N	0	N	00	N
82	20240816	161150	57	100.00	KOSDAQ		화학	N	N	N	N		N	2995	55	2	1.87	217568730	73553	91.90	2910	3080	2865	3820	2060	2940	2957.99	0.63	0	-6302	3036	2987	2931	2882	2826	3012	2907	39	880	100	1940	5	1	38703425	1159	22.35	3.13	12	0.19	134.00	957.00	5100	20240426	-41.27	2300	20240805	30.22	5100	-41.27	20240426	2300	30.22	20240805	5100	-41.27	20240426	2045	46.45	20230822	0.00	N	413630	100	38 억		241935	N	N	0	N	00	N
83	20240816	151159	57	100.00	KOSDAQ		화학	N	N	N	N		N	2975	35	2	1.19	198703720	67236	84.00	2910	3080	2865	3820	2060	2940	2955.32	0.63	0	-6393	3036	2987	2931	2882	2826	3012	2907	39	880	100	1940	5	1	38703425	1151	22.20	3.11	12	0.17	134.00	957.00	5100	20240426	-41.67	2300	20240805	29.35	5100	-41.67	20240426	2300	29.35	20240805	5100	-41.67	20240426	2045	45.48	20230822	0.00	N	413630	100	38 억		241935	N	N	0	N	00	N
84	20240816	141203	57	100.00	KOSDAQ		화학	N	N	N	N		N	2955	15	2	0.51	116279615	39648	49.54	2910	2960	2865	3820	2060	2940	2932.80	0.63	0	-6640	3036	2987	2931	2882	2826	3012	2907	39	880	100	1940	5	1	38703425	1144	22.05	3.09	12	0.10	134.00	957.00	5100	20240426	-42.06	2300	20240805	28.48	5100	-42.06	20240426	2300	28.48	20240805	5100	-42.06	20240426	2045	44.50	20230822	0.00	N	413630	100	38 억		241935	N	N	0	N	00	N
85	20240816	131202	57	100.00	KOSDAQ		화학	N	N	N	N		N	2925	-15	5	-0.51	39966700	13686	17.10	2910	2960	2865	3820	2060	2940	2920.26	0.63	0	-2213	3036	2987	2931	2882	2826	3012	2907	39	880	100	1940	5	1	38703425	1132	21.83	3.06	12	0.04	134.00	957.00	5100	20240426	-42.65	2300	20240805	27.17	5100	-42.65	20240426	2300	27.17	20240805	5100	-42.65	20240426	2045	43.03	20230822	0.00	N	413630	100	38 억		241935	N	N	0	N	00	N
86	20240816	121155	57	100.00	KOSDAQ		화학	N	N	N	N		N	2910	-30	5	-1.02	32765505	11221	14.02	2910	2960	2865	3820	2060	2940	2920.02	0.63	0	-2693	3036	2987	2931	2882	2826	3012	2907	39	880	100	1940	5	1	38703425	1126	21.72	3.04	12	0.03	134.00	957.00	5100	20240426	-42.94	2300	20240805	26.52	5100	-42.94	20240426	2300	26.52	20240805	5100	-42.94	20240426	2045	42.30	20230822	0.00	N	413630	100	38 억		241935	N	N	0	N	00	N
87	20240816	111200	57	100.00	KOSDAQ		화학	N	N	N	N		N	2930	-10	5	-0.34	31783660	10884	13.60	2910	2960	2865	3820	2060	2940	2920.22	0.63	0	-2415	3036	2987	2931	2882	2826	3012	2907	39	880	100	1940	5	1	38703425	1134	21.87	3.06	12	0.03	134.00	957.00	5100	20240426	-42.55	2300	20240805	27.39	5100	-42.55	20240426	2300	27.39	20240805	5100	-42.55	20240426	2045	43.28	20230822	0.00	N	413630	100	38 억		241935	N	N	0	N	00	N
88	20240816	101155	57	100.00	KOSDAQ		화학	N	N	N	N		N	2945	5	2	0.17	27384700	9383	11.72	2910	2960	2865	3820	2060	2940	2918.54	0.63	0	-2126	3036	2987	2931	2882	2826	3012	2907	39	880	100	1940	5	1	38703425	1140	21.98	3.08	12	0.02	134.00	957.00	5100	20240426	-42.25	2300	20240805	28.04	5100	-42.25	20240426	2300	28.04	20240805	5100	-42.25	20240426	2045	44.01	20230822	0.00	N	413630	100	38 억		241935	N	N	0	N	00	N
89	20240816	091200	57	100.00	KOSDAQ		화학	N	N	N	N		N	2910	-30	5	-1.02	5596820	1914	2.39	2910	2960	2910	3820	2060	2940	2924.15	0.63	0	-246	3036	2987	2931	2882	2826	3012	2907	39	880	100	1940	5	1	38703425	1126	21.72	3.04	12	0.00	134.00	957.00	5100	20240426	-42.94	2300	20240805	26.52	5100	-42.94	20240426	2300	26.52	20240805	5100	-42.94	20240426	2045	42.30	20230822	0.00	N	413630	100	38 억		241935	N	N	0	N	00	N
90	20240814	161159	57	100.00	KOSDAQ		화학	N	N	N	N		N	2940	30	2	1.03	232085505	79708	75.54	2925	2980	2875	3780	2040	2910	2911.70	0.65	0	-1726	3043	2976	2903	2836	2763	2940	2800	39	870	100	1920	5	1	38703425	1138	21.94	3.07	12	0.21	134.00	957.00	5100	20240426	-42.35	2300	20240805	27.83	5100	-42.35	20240426	2300	27.83	20240805	5100	-42.35	20240426	2045	43.77	20230822	0.00	N	413630	100	38 억		250082	N	N	0	N	00	N
91	20240814	151200	57	100.00	KOSDAQ		화학	N	N	N	N		N	2910	0	3	0.00	228034210	78329	74.23	2925	2980	2875	3780	2040	2910	2911.24	0.65	0	-1475	3043	2976	2903	2836	2763	2940	2800	39	870	100	1920	5	1	38703425	1126	21.72	3.04	12	0.20	134.00	957.00	5100	20240426	-42.94	2300	20240805	26.52	5100	-42.94	20240426	2300	26.52	20240805	5100	-42.94	20240426	2045	42.30	20230822	0.00	N	413630	100	38 억		250082	N	N	0	N	00	N
92	20240814	141207	57	100.00	KOSDAQ		화학	N	N	N	N		N	2905	-5	5	-0.17	205783675	70680	66.98	2925	2980	2875	3780	2040	2910	2911.48	0.65	0	-2459	3043	2976	2903	2836	2763	2940	2800	39	870	100	1920	5	1	38703425	1124	21.68	3.04	12	0.18	134.00	957.00	5100	20240426	-43.04	2300	20240805	26.30	5100	-43.04	20240426	2300	26.30	20240805	5100	-43.04	20240426	2045	42.05	20230822	0.00	N	413630	100	38 억		250082	N	N	0	N	00	N
93	20240814	131203	57	100.00	KOSDAQ		화학	N	N	N	N		N	2905	-5	5	-0.17	202769475	69639	65.99	2925	2980	2875	3780	2040	2910	2911.72	0.65	0	-2020	3043	2976	2903	2836	2763	2940	2800	39	870	100	1920	5	1	38703425	1124	21.68	3.04	12	0.18	134.00	957.00	5100	20240426	-43.04	2300	20240805	26.30	5100	-43.04	20240426	2300	26.30	20240805	5100	-43.04	20240426	2045	42.05	20230822	0.00	N	413630	100	38 억		250082	N	N	0	N	00	N
94	20240814	121155	57	100.00	KOSDAQ		화학	N	N	N	N		N	2920	10	2	0.34	192687440	66183	62.72	2925	2980	2875	3780	2040	2910	2911.43	0.65	0	-1931	3043	2976	2903	2836	2763	2940	2800	39	870	100	1920	5	1	38703425	1130	21.79	3.05	12	0.17	134.00	957.00	5100	20240426	-42.75	2300	20240805	26.96	5100	-42.75	20240426	2300	26.96	20240805	5100	-42.75	20240426	2045	42.79	20230822	0.00	N	413630	100	38 억		250082	N	N	0	N	00	N
95	20240814	111151	57	100.00	KOSDAQ		화학	N	N	N	N		N	2915	5	2	0.17	89078545	30490	28.89	2925	2980	2890	3780	2040	2910	2921.57	0.65	0	-1224	3043	2976	2903	2836	2763	2940	2800	39	870	100	1920	5	1	38703425	1128	21.75	3.05	12	0.08	134.00	957.00	5100	20240426	-42.84	2300	20240805	26.74	5100	-42.84	20240426	2300	26.74	20240805	5100	-42.84	20240426	2045	42.54	20230822	0.00	N	413630	100	38 억		250082	N	N	0	N	00	N
96	20240814	101147	57	100.00	KOSDAQ		화학	N	N	N	N		N	2900	-10	5	-0.34	76251655	26087	24.72	2925	2980	2890	3780	2040	2910	2922.98	0.65	0	926	3043	2976	2903	2836	2763	2940	2800	39	870	100	1920	5	1	38703425	1122	21.64	3.03	12	0.07	134.00	957.00	5100	20240426	-43.14	2300	20240805	26.09	5100	-43.14	20240426	2300	26.09	20240805	5100	-43.14	20240426	2045	41.81	20230822	0.00	N	413630	100	38 억		250082	N	N	0	N	00	N
97	20240814	091223	57	100.00	KOSDAQ		화학	N	N	N	N		N	2950	40	2	1.37	18239855	6219	5.89	2925	2955	2925	3780	2040	2910	2932.92	0.65	0	1730	3043	2976	2903	2836	2763	2940	2800	39	870	100	1920	5	1	38703425	1142	22.01	3.08	12	0.02	134.00	957.00	5100	20240426	-42.16	2300	20240805	28.26	5100	-42.16	20240426	2300	28.26	20240805	5100	-42.16	20240426	2045	44.25	20230822	0.00	N	413630	100	38 억		250082	N	N	0	N	00	N
98	20240813	161142	57	100.00	KOSDAQ		화학	N	N	N	N		N	2910	-35	5	-1.19	305373935	105496	77.13	2925	2970	2830	3825	2065	2945	2894.64	0.68	0	-7957	3068	3006	2968	2906	2868	2987	2887	39	880	100	1940	5	1	38703425	1126	21.72	3.04	12	0.27	134.00	957.00	5100	20240426	-42.94	2300	20240805	26.52	5100	-42.94	20240426	2300	26.52	20240805	5100	-42.94	20240426	2045	42.30	20230822	0.00	N	413630	100	38 억		262239	N	N	0	N	00	N
99	20240813	151151	57	100.00	KOSDAQ		화학	N	N	N	N		N	2920	-25	5	-0.85	302090495	104369	76.30	2925	2970	2830	3825	2065	2945	2894.45	0.68	0	-8051	3068	3006	2968	2906	2868	2987	2887	39	880	100	1940	5	1	38703425	1130	21.79	3.05	12	0.27	134.00	957.00	5100	20240426	-42.75	2300	20240805	26.96	5100	-42.75	20240426	2300	26.96	20240805	5100	-42.75	20240426	2045	42.79	20230822	0.00	N	413630	100	38 억		262239	N	N	0	N	00	N
100	20240813	141146	57	100.00	KOSDAQ		화학	N	N	N	N		N	2880	-65	5	-2.21	218765515	75892	55.48	2925	2935	2830	3825	2065	2945	2882.59	0.68	0	-10559	3068	3006	2968	2906	2868	2987	2887	39	880	100	1940	5	1	38703425	1115	21.49	3.01	12	0.20	134.00	957.00	5100	20240426	-43.53	2300	20240805	25.22	5100	-43.53	20240426	2300	25.22	20240805	5100	-43.53	20240426	2045	40.83	20230822	0.00	N	413630	100	38 억		262239	N	N	0	N	00	N
101	20240813	131146	57	100.00	KOSDAQ		화학	N	N	N	N		N	2875	-70	5	-2.38	211962650	73548	53.77	2925	2935	2830	3825	2065	2945	2881.96	0.68	0	-10217	3068	3006	2968	2906	2868	2987	2887	39	880	100	1940	5	1	38703425	1113	21.46	3.00	12	0.19	134.00	957.00	5100	20240426	-43.63	2300	20240805	25.00	5100	-43.63	20240426	2300	25.00	20240805	5100	-43.63	20240426	2045	40.59	20230822	0.00	N	413630	100	38 억		262239	N	N	0	N	00	N
102	20240813	121142	57	100.00	KOSDAQ		화학	N	N	N	N		N	2875	-70	5	-2.38	203189640	70510	51.55	2925	2935	2830	3825	2065	2945	2881.71	0.68	0	-11054	3068	3006	2968	2906	2868	2987	2887	39	880	100	1940	5	1	38703425	1113	21.46	3.00	12	0.18	134.00	957.00	5100	20240426	-43.63	2300	20240805	25.00	5100	-43.63	20240426	2300	25.00	20240805	5100	-43.63	20240426	2045	40.59	20230822	0.00	N	413630	100	38 억		262239	N	N	0	N	00	N
103	20240813	111139	57	100.00	KOSDAQ		화학	N	N	N	N		N	2880	-65	5	-2.21	196341515	68128	49.81	2925	2935	2830	3825	2065	2945	2881.95	0.68	0	-10727	3068	3006	2968	2906	2868	2987	2887	39	880	100	1940	5	1	38703425	1115	21.49	3.01	12	0.18	134.00	957.00	5100	20240426	-43.53	2300	20240805	25.22	5100	-43.53	20240426	2300	25.22	20240805	5100	-43.53	20240426	2045	40.83	20230822	0.00	N	413630	100	38 억		262239	N	N	0	N	00	N
104	20240813	101137	57	100.00	KOSDAQ		화학	N	N	N	N		N	2850	-95	5	-3.23	181446390	62914	46.00	2925	2935	2835	3825	2065	2945	2884.04	0.68	0	-7280	3068	3006	2968	2906	2868	2987	2887	39	880	100	1940	5	1	38703425	1103	21.27	2.98	12	0.16	134.00	957.00	5100	20240426	-44.12	2300	20240805	23.91	5100	-44.12	20240426	2300	23.91	20240805	5100	-44.12	20240426	2045	39.36	20230822	0.00	N	413630	100	38 억		262239	N	N	0	N	00	N
105	20240813	091143	57	100.00	KOSDAQ		화학	N	N	N	N		N	2930	-15	5	-0.51	35016665	12035	8.80	2925	2930	2890	3825	2065	2945	2909.57	0.68	0	1216	3068	3006	2968	2906	2868	2987	2887	39	880	100	1940	5	1	38703425	1134	21.87	3.06	12	0.03	134.00	957.00	5100	20240426	-42.55	2300	20240805	27.39	5100	-42.55	20240426	2300	27.39	20240805	5100	-42.55	20240426	2045	43.28	20230822	0.00	N	413630	100	38 억		262239	N	N	0	N	00	N
106	20240812	161127	57	100.00	KOSDAQ		화학	N	N	N	N		N	2945	-60	5	-2.00	406676600	136759	52.26	2975	3030	2930	3905	2105	3005	2973.68	0.77	0	-29219	3315	3160	2945	2790	2575	3237	2867	39	900	100	1980	5	1	38703425	1140	21.98	3.08	12	0.35	134.00	957.00	5100	20240426	-42.25	2300	20240805	28.04	5100	-42.25	20240426	2300	28.04	20240805	5100	-42.25	20240426	2045	44.01	20230822	0.00	N	413630	100	38 억		296234	N	N	0	N	00	N
107	20240812	151133	57	100.00	KOSDAQ		화학	N	N	N	N		N	2955	-50	5	-1.66	361581125	121454	46.42	2975	3030	2930	3905	2105	3005	2977.10	0.77	0	-30141	3315	3160	2945	2790	2575	3237	2867	39	900	100	1980	5	1	38703425	1144	22.05	3.09	12	0.31	134.00	957.00	5100	20240426	-42.06	2300	20240805	28.48	5100	-42.06	20240426	2300	28.48	20240805	5100	-42.06	20240426	2045	44.50	20230822	0.00	N	413630	100	38 억		296234	N	N	0	N	00	N
108	20240812	141131	57	100.00	KOSDAQ		화학	N	N	N	N		N	2940	-65	5	-2.16	357931710	120215	45.94	2975	3030	2930	3905	2105	3005	2977.43	0.77	0	-30002	3315	3160	2945	2790	2575	3237	2867	39	900	100	1980	5	1	38703425	1138	21.94	3.07	12	0.31	134.00	957.00	5100	20240426	-42.35	2300	20240805	27.83	5100	-42.35	20240426	2300	27.83	20240805	5100	-42.35	20240426	2045	43.77	20230822	0.00	N	413630	100	38 억		296234	N	N	0	N	00	N
109	20240812	131127	57	100.00	KOSDAQ		화학	N	N	N	N		N	2950	-55	5	-1.83	321886810	107965	41.26	2975	3030	2940	3905	2105	3005	2981.40	0.77	0	-22945	3315	3160	2945	2790	2575	3237	2867	39	900	100	1980	5	1	38703425	1142	22.01	3.08	12	0.28	134.00	957.00	5100	20240426	-42.16	2300	20240805	28.26	5100	-42.16	20240426	2300	28.26	20240805	5100	-42.16	20240426	2045	44.25	20230822	0.00	N	413630	100	38 억		296234	N	N	0	N	00	N
110	20240812	121129	57	100.00	KOSDAQ		화학	N	N	N	N		N	2950	-55	5	-1.83	314540030	105476	40.31	2975	3030	2940	3905	2105	3005	2982.10	0.77	0	-22698	3315	3160	2945	2790	2575	3237	2867	39	900	100	1980	5	1	38703425	1142	22.01	3.08	12	0.27	134.00	957.00	5100	20240426	-42.16	2300	20240805	28.26	5100	-42.16	20240426	2300	28.26	20240805	5100	-42.16	20240426	2045	44.25	20230822	0.00	N	413630	100	38 억		296234	N	N	0	N	00	N
111	20240812	111132	57	100.00	KOSDAQ		화학	N	N	N	N		N	2955	-50	5	-1.66	307621830	103128	39.41	2975	3030	2940	3905	2105	3005	2982.91	0.77	0	-21799	3315	3160	2945	2790	2575	3237	2867	39	900	100	1980	5	1	38703425	1144	22.05	3.09	12	0.27	134.00	957.00	5100	20240426	-42.06	2300	20240805	28.48	5100	-42.06	20240426	2300	28.48	20240805	5100	-42.06	20240426	2045	44.50	20230822	0.00	N	413630	100	38 억		296234	N	N	0	N	00	N
112	20240812	101117	57	100.00	KOSDAQ		화학	N	N	N	N		N	2945	-60	5	-2.00	141939605	47819	18.27	2975	3030	2940	3905	2105	3005	2968.27	0.77	0	-19591	3315	3160	2945	2790	2575	3237	2867	39	900	100	1980	5	1	38703425	1140	21.98	3.08	12	0.12	134.00	957.00	5100	20240426	-42.25	2300	20240805	28.04	5100	-42.25	20240426	2300	28.04	20240805	5100	-42.25	20240426	2045	44.01	20230822	0.00	N	413630	100	38 억		296234	N	N	0	N	00	N
113	20240812	091118	57	100.00	KOSDAQ		화학	N	N	N	N		N	2970	-35	5	-1.16	28287800	9498	3.63	2975	3010	2970	3905	2105	3005	2978.29	0.77	0	1060	3315	3160	2945	2790	2575	3237	2867	39	900	100	1980	5	1	38703425	1149	22.16	3.10	12	0.02	134.00	957.00	5100	20240426	-41.76	2300	20240805	29.13	5100	-41.76	20240426	2300	29.13	20240805	5100	-41.76	20240426	2045	45.23	20230822	0.00	N	413630	100	38 억		296234	N	N	0	N	00	N
114	20240809	161110	57	100.00	KOSDAQ		화학	N	N	N	N		N	3005	300	2	11.09	781199900	261522	230.65	2730	3100	2730	3515	1895	2705	2987.13	0.73	0	50961	2868	2786	2708	2626	2548	2747	2587	39	810	100	1780	5	1	38703425	1163	22.43	3.14	12	0.68	134.00	957.00	5100	20240426	-41.08	2300	20240805	30.65	5100	-41.08	20240426	2300	30.65	20240805	5100	-41.08	20240426	2045	46.94	20230822	0.00	N	413630	100	38 억		280895	N	N	0	N	00	N
115	20240809	151139	57	100.00	KOSDAQ		화학	N	N	N	N		N	2985	280	2	10.35	775110935	259495	228.86	2730	3100	2730	3515	1895	2705	2987.00	0.73	0	50540	2868	2786	2708	2626	2548	2747	2587	39	810	100	1780	5	1	38703425	1155	22.28	3.12	12	0.67	134.00	957.00	5100	20240426	-41.47	2300	20240805	29.78	5100	-41.47	20240426	2300	29.78	20240805	5100	-41.47	20240426	2045	45.97	20230822	0.00	N	413630	100	38 억		280895	N	N	0	N	00	N
116	20240809	141146	57	100.00	KOSDAQ		화학	N	N	N	N		N	3080	375	2	13.86	646619685	217025	191.40	2730	3100	2730	3515	1895	2705	2979.47	0.73	0	42310	2868	2786	2708	2626	2548	2747	2587	39	810	100	1780	5	1	38703425	1192	22.99	3.22	12	0.56	134.00	957.00	5100	20240426	-39.61	2300	20240805	33.91	5100	-39.61	20240426	2300	33.91	20240805	5100	-39.61	20240426	2045	50.61	20230822	0.00	N	413630	100	38 억		280895	N	N	0	N	00	N
117	20240809	131134	57	100.00	KOSDAQ		화학	N	N	N	N		N	3045	340	2	12.57	466967620	158234	139.55	2730	3055	2730	3515	1895	2705	2951.12	0.73	0	26971	2868	2786	2708	2626	2548	2747	2587	39	810	100	1780	5	1	38703425	1179	22.72	3.18	12	0.41	134.00	957.00	5100	20240426	-40.29	2300	20240805	32.39	5100	-40.29	20240426	2300	32.39	20240805	5100	-40.29	20240426	2045	48.90	20230822	0.00	N	413630	100	38 억		280895	N	N	0	N	00	N
118	20240809	121134	57	100.00	KOSDAQ		화학	N	N	N	N		N	2985	280	2	10.35	418204085	142089	125.31	2730	3035	2730	3515	1895	2705	2943.25	0.73	0	19130	2868	2786	2708	2626	2548	2747	2587	39	810	100	1780	5	1	38703425	1155	22.28	3.12	12	0.37	134.00	957.00	5100	20240426	-41.47	2300	20240805	29.78	5100	-41.47	20240426	2300	29.78	20240805	5100	-41.47	20240426	2045	45.97	20230822	0.00	N	413630	100	38 억		280895	N	N	0	N	00	N
119	20240809	111127	57	100.00	KOSDAQ		화학	N	N	N	N		N	3000	295	2	10.91	383542970	130475	115.07	2730	3035	2730	3515	1895	2705	2939.59	0.73	0	13989	2868	2786	2708	2626	2548	2747	2587	39	810	100	1780	5	1	38703425	1161	22.39	3.13	12	0.34	134.00	957.00	5100	20240426	-41.18	2300	20240805	30.43	5100	-41.18	20240426	2300	30.43	20240805	5100	-41.18	20240426	2045	46.70	20230822	0.00	N	413630	100	38 억		280895	N	N	0	N	00	N
120	20240809	101132	57	100.00	KOSDAQ		화학	N	N	N	N		N	2975	270	2	9.98	289224450	98975	87.29	2730	2995	2730	3515	1895	2705	2922.20	0.73	0	6555	2868	2786	2708	2626	2548	2747	2587	39	810	100	1780	5	1	38703425	1151	22.20	3.11	12	0.26	134.00	957.00	5100	20240426	-41.67	2300	20240805	29.35	5100	-41.67	20240426	2300	29.35	20240805	5100	-41.67	20240426	2045	45.48	20230822	0.00	N	413630	100	38 억		280895	N	N	0	N	00	N
121	20240809	091131	57	100.00	KOSDAQ		화학	N	N	N	N		N	2855	150	2	5.55	26965830	9595	8.46	2730	2870	2730	3515	1895	2705	2810.40	0.73	0	5424	2868	2786	2708	2626	2548	2747	2587	39	810	100	1780	5	1	38703425	1105	21.31	2.98	12	0.02	134.00	957.00	5100	20240426	-44.02	2300	20240805	24.13	5100	-44.02	20240426	2300	24.13	20240805	5100	-44.02	20240426	2045	39.61	20230822	0.00	N	413630	100	38 억		280895	N	N	0	N	00	N
122	20240808	161108	57	100.00	KOSDAQ		화학	N	N	N	N		N	2705	-35	5	-1.28	308259615	113106	66.60	2790	2790	2630	3560	1920	2740	2725.35	0.80	0	-26120	2920	2830	2760	2670	2600	2875	2715	39	820	100	1800	5	1	38703425	1047	20.19	2.83	12	0.29	134.00	957.00	5100	20240426	-46.96	2300	20240805	17.61	5100	-46.96	20240426	2300	17.61	20240805	5100	-46.96	20240426	2045	32.27	20230822	0.04	N	413630	100	38 억		310189	N	N	0	N	00	N
123	20240808	151125	57	100.00	KOSDAQ		화학	N	N	N	N		N	2720	-20	5	-0.73	290530720	106570	62.75	2790	2790	2630	3560	1920	2740	2726.15	0.80	0	-24650	2920	2830	2760	2670	2600	2875	2715	39	820	100	1800	5	1	38703425	1053	20.30	2.84	12	0.28	134.00	957.00	5100	20240426	-46.67	2300	20240805	18.26	5100	-46.67	20240426	2300	18.26	20240805	5100	-46.67	20240426	2045	33.01	20230822	0.04	N	413630	100	38 억		310189	N	N	0	N	00	N
124	20240808	141125	57	100.00	KOSDAQ		화학	N	N	N	N		N	2710	-30	5	-1.09	230968165	84870	49.97	2790	2790	2630	3560	1920	2740	2721.35	0.80	0	-8166	2920	2830	2760	2670	2600	2875	2715	39	820	100	1800	5	1	38703425	1049	20.22	2.83	12	0.22	134.00	957.00	5100	20240426	-46.86	2300	20240805	17.83	5100	-46.86	20240426	2300	17.83	20240805	5100	-46.86	20240426	2045	32.52	20230822	0.04	N	413630	100	38 억		310189	N	N	0	N	00	N
125	20240808	131122	57	100.00	KOSDAQ		화학	N	N	N	N		N	2730	-10	5	-0.36	194974530	71560	42.14	2790	2790	2630	3560	1920	2740	2724.55	0.80	0	-8448	2920	2830	2760	2670	2600	2875	2715	39	820	100	1800	5	1	38703425	1057	20.37	2.85	12	0.18	134.00	957.00	5100	20240426	-46.47	2300	20240805	18.70	5100	-46.47	20240426	2300	18.70	20240805	5100	-46.47	20240426	2045	33.50	20230822	0.04	N	413630	100	38 억		310189	N	N	0	N	00	N
126	20240808	121126	57	100.00	KOSDAQ		화학	N	N	N	N		N	2695	-45	5	-1.64	179403005	65853	38.78	2790	2790	2630	3560	1920	2740	2724.20	0.80	0	-5405	2920	2830	2760	2670	2600	2875	2715	39	820	100	1800	5	1	38703425	1043	20.11	2.82	12	0.17	134.00	957.00	5100	20240426	-47.16	2300	20240805	17.17	5100	-47.16	20240426	2300	17.17	20240805	5100	-47.16	20240426	2045	31.78	20230822	0.04	N	413630	100	38 억		310189	N	N	0	N	00	N
127	20240808	111123	57	100.00	KOSDAQ		화학	N	N	N	N		N	2700	-40	5	-1.46	169836880	62314	36.69	2790	2790	2630	3560	1920	2740	2725.41	0.80	0	-5352	2920	2830	2760	2670	2600	2875	2715	39	820	100	1800	5	1	38703425	1045	20.15	2.82	12	0.16	134.00	957.00	5100	20240426	-47.06	2300	20240805	17.39	5100	-47.06	20240426	2300	17.39	20240805	5100	-47.06	20240426	2045	32.03	20230822	0.04	N	413630	100	38 억		310189	N	N	0	N	00	N
128	20240808	101117	57	100.00	KOSDAQ		화학	N	N	N	N		N	2685	-55	5	-2.01	162497075	59578	35.08	2790	2790	2630	3560	1920	2740	2727.39	0.80	0	-4666	2920	2830	2760	2670	2600	2875	2715	39	820	100	1800	5	1	38703425	1039	20.04	2.81	12	0.15	134.00	957.00	5100	20240426	-47.35	2300	20240805	16.74	5100	-47.35	20240426	2300	16.74	20240805	5100	-47.35	20240426	2045	31.30	20230822	0.04	N	413630	100	38 억		310189	N	N	0	N	00	N
129	20240808	091111	57	100.00	KOSDAQ		화학	N	N	N	N		N	2665	-75	5	-2.74	14242390	5315	3.13	2790	2790	2640	3560	1920	2740	2674.91	0.80	0	26	2920	2830	2760	2670	2600	2875	2715	39	820	100	1800	5	1	38703425	1031	19.89	2.78	12	0.01	134.00	957.00	5100	20240426	-47.75	2300	20240805	15.87	5100	-47.75	20240426	2300	15.87	20240805	5100	-47.75	20240426	2045	30.32	20230822	0.04	N	413630	100	38 억		310189	N	N	0	N	00	N
130	20240807	161057	57	100.00	KOSDAQ		화학	N	N	N	N		N	2740	25	2	0.92	470375125	169830	66.01	2715	2850	2690	3525	1905	2715	2770.53	0.89	0	-27631	2971	2842	2606	2477	2241	2907	2542	39	810	100	1790	5	1	38703425	1060	20.45	2.86	12	0.44	134.00	957.00	5100	20240426	-46.27	2300	20240805	19.13	5100	-46.27	20240426	2300	19.13	20240805	5100	-46.27	20240426	2045	33.99	20230822	0.04	N	413630	100	38 억		342878	N	N	0	N	00	N
131	20240807	151112	57	100.00	KOSDAQ		화학	N	N	N	N		N	2710	-5	5	-0.18	445094440	160584	62.42	2715	2850	2690	3525	1905	2715	2771.72	0.89	0	-26849	2971	2842	2606	2477	2241	2907	2542	39	810	100	1790	5	1	38703425	1049	20.22	2.83	12	0.41	134.00	957.00	5100	20240426	-46.86	2300	20240805	17.83	5100	-46.86	20240426	2300	17.83	20240805	5100	-46.86	20240426	2045	32.52	20230822	0.04	N	413630	100	38 억		342878	N	N	0	N	00	N
132	20240807	141117	57	100.00	KOSDAQ		화학	N	N	N	N		N	2740	25	2	0.92	345688680	124192	48.27	2715	2850	2690	3525	1905	2715	2783.50	0.89	0	-27616	2971	2842	2606	2477	2241	2907	2542	39	810	100	1790	5	1	38703425	1060	20.45	2.86	12	0.32	134.00	957.00	5100	20240426	-46.27	2300	20240805	19.13	5100	-46.27	20240426	2300	19.13	20240805	5100	-46.27	20240426	2045	33.99	20230822	0.04	N	413630	100	38 억		342878	N	N	0	N	00	N
133	20240807	131110	57	100.00	KOSDAQ		화학	N	N	N	N		N	2765	50	2	1.84	313694840	112528	43.74	2715	2850	2690	3525	1905	2715	2787.70	0.89	0	-28197	2971	2842	2606	2477	2241	2907	2542	39	810	100	1790	5	1	38703425	1070	20.63	2.89	12	0.29	134.00	957.00	5100	20240426	-45.78	2300	20240805	20.22	5100	-45.78	20240426	2300	20.22	20240805	5100	-45.78	20240426	2045	35.21	20230822	0.04	N	413630	100	38 억		342878	N	N	0	N	00	N
134	20240807	121114	57	100.00	KOSDAQ		화학	N	N	N	N		N	2745	30	2	1.10	311427920	111705	43.42	2715	2850	2690	3525	1905	2715	2787.95	0.89	0	-28195	2971	2842	2606	2477	2241	2907	2542	39	810	100	1790	5	1	38703425	1062	20.49	2.87	12	0.29	134.00	957.00	5100	20240426	-46.18	2300	20240805	19.35	5100	-46.18	20240426	2300	19.35	20240805	5100	-46.18	20240426	2045	34.23	20230822	0.04	N	413630	100	38 억		342878	N	N	0	N	00	N
135	20240807	111111	57	100.00	KOSDAQ		화학	N	N	N	N		N	2800	85	2	3.13	303630230	108873	42.32	2715	2850	2690	3525	1905	2715	2788.85	0.89	0	-28834	2971	2842	2606	2477	2241	2907	2542	39	810	100	1790	5	1	38703425	1084	20.90	2.93	12	0.28	134.00	957.00	5100	20240426	-45.10	2300	20240805	21.74	5100	-45.10	20240426	2300	21.74	20240805	5100	-45.10	20240426	2045	36.92	20230822	0.04	N	413630	100	38 억		342878	N	N	0	N	00	N
136	20240807	101103	57	100.00	KOSDAQ		화학	N	N	N	N		N	2795	80	2	2.95	156012260	55823	21.70	2715	2850	2690	3525	1905	2715	2794.77	0.89	0	-12345	2971	2842	2606	2477	2241	2907	2542	39	810	100	1790	5	1	38703425	1082	20.86	2.92	12	0.14	134.00	957.00	5100	20240426	-45.20	2300	20240805	21.52	5100	-45.20	20240426	2300	21.52	20240805	5100	-45.20	20240426	2045	36.67	20230822	0.04	N	413630	100	38 억		342878	N	N	0	N	00	N
137	20240807	091144	57	100.00	KOSDAQ		화학	N	N	N	N		N	2770	55	2	2.03	29617565	10714	4.16	2715	2780	2690	3525	1905	2715	2764.38	0.89	0	-1358	2971	2842	2606	2477	2241	2907	2542	39	810	100	1790	5	1	38703425	1072	20.67	2.89	12	0.03	134.00	957.00	5100	20240426	-45.69	2300	20240805	20.43	5100	-45.69	20240426	2300	20.43	20240805	5100	-45.69	20240426	2045	35.45	20230822	0.04	N	413630	100	38 억		342878	N	N	0	N	00	N
138	20240806	161050	57	100.00	KOSDAQ		화학	N	N	N	N		N	2715	255	2	10.37	670936945	257279	89.71	2370	2735	2370	3195	1725	2460	2607.16	0.71	0	67796	3240	2850	2575	2185	1910	2712	2047	39	735	100	1620	5	1	38703425	1051	20.26	2.84	12	0.66	134.00	957.00	5100	20240426	-46.76	2300	20240805	18.04	5100	-46.76	20240426	2300	18.04	20240805	5100	-46.76	20240426	2045	32.76	20230822	0.04	N	413630	100	38 억		275744	N	N	0	N	00	N
139	20240806	151108	57	100.00	KOSDAQ		화학	N	N	N	N		N	2685	225	2	9.15	665033395	255104	88.95	2370	2735	2370	3195	1725	2460	2606.91	0.71	0	67904	3240	2850	2575	2185	1910	2712	2047	39	735	100	1620	5	1	38703425	1039	20.04	2.81	12	0.66	134.00	957.00	5100	20240426	-47.35	2300	20240805	16.74	5100	-47.35	20240426	2300	16.74	20240805	5100	-47.35	20240426	2045	31.30	20230822	0.04	N	413630	100	38 억		275744	N	N	0	N	00	N
140	20240806	141100	57	100.00	KOSDAQ		화학	N	N	N	N		N	2610	150	2	6.10	444520370	171475	59.79	2370	2685	2370	3195	1725	2460	2592.33	0.71	0	50548	3240	2850	2575	2185	1910	2712	2047	39	735	100	1620	5	1	38703425	1010	19.48	2.73	12	0.44	134.00	957.00	5100	20240426	-48.82	2300	20240805	13.48	5100	-48.82	20240426	2300	13.48	20240805	5100	-48.82	20240426	2045	27.63	20230822	0.04	N	413630	100	38 억		275744	N	N	0	N	00	N
141	20240806	131105	57	100.00	KOSDAQ		화학	N	N	N	N		N	2595	135	2	5.49	342276695	132377	46.16	2370	2685	2370	3195	1725	2460	2585.62	0.71	0	27183	3240	2850	2575	2185	1910	2712	2047	39	735	100	1620	5	1	38703425	1004	19.37	2.71	12	0.34	134.00	957.00	5100	20240426	-49.12	2300	20240805	12.83	5100	-49.12	20240426	2300	12.83	20240805	5100	-49.12	20240426	2045	26.89	20230822	0.04	N	413630	100	38 억		275744	N	N	0	N	00	N
142	20240806	121107	57	100.00	KOSDAQ		화학	N	N	N	N		N	2595	135	2	5.49	309370080	119698	41.74	2370	2685	2370	3195	1725	2460	2584.59	0.71	0	20283	3240	2850	2575	2185	1910	2712	2047	39	735	100	1620	5	1	38703425	1004	19.37	2.71	12	0.31	134.00	957.00	5100	20240426	-49.12	2300	20240805	12.83	5100	-49.12	20240426	2300	12.83	20240805	5100	-49.12	20240426	2045	26.89	20230822	0.04	N	413630	100	38 억		275744	N	N	0	N	00	N
143	20240806	111054	57	100.00	KOSDAQ		화학	N	N	N	N		N	2585	125	2	5.08	295921210	114524	39.93	2370	2685	2370	3195	1725	2460	2583.92	0.71	0	19709	3240	2850	2575	2185	1910	2712	2047	39	735	100	1620	5	1	38703425	1000	19.29	2.70	12	0.30	134.00	957.00	5100	20240426	-49.31	2300	20240805	12.39	5100	-49.31	20240426	2300	12.39	20240805	5100	-49.31	20240426	2045	26.41	20230822	0.04	N	413630	100	38 억		275744	N	N	0	N	00	N
144	20240806	101055	57	100.00	KOSDAQ		화학	N	N	N	N		N	2595	135	2	5.49	245640135	94930	33.10	2370	2685	2370	3195	1725	2460	2587.59	0.71	0	11036	3240	2850	2575	2185	1910	2712	2047	39	735	100	1620	5	1	38703425	1004	19.37	2.71	12	0.25	134.00	957.00	5100	20240426	-49.12	2300	20240805	12.83	5100	-49.12	20240426	2300	12.83	20240805	5100	-49.12	20240426	2045	26.89	20230822	0.04	N	413630	100	38 억		275744	N	N	0	N	00	N
145	20240806	091102	57	100.00	KOSDAQ		화학	N	N	N	N		N	2375	-85	5	-3.46	46551300	18932	6.60	2370	2590	2370	3195	1725	2460	2458.87	0.71	0	-2827	3240	2850	2575	2185	1910	2712	2047	39	735	100	1620	5	1	38703425	919	17.72	2.48	12	0.05	134.00	957.00	5100	20240426	-53.43	2300	20240805	3.26	5100	-53.43	20240426	2300	3.26	20240805	5100	-53.43	20240426	2045	16.14	20230822	0.04	N	413630	100	38 억		275744	N	N	0	N	00	N
146	20240805	161037	57	100.00	KOSDAQ		화학	N	N	N	N		N	2460	-530	5	-17.73	761620335	286067	180.93	2860	2965	2300	3885	2095	2990	2665.11	0.59	0	44308	3263	3126	2988	2851	2713	3057	2782	39	895	100	1970	5	1	38703425	952	18.36	2.57	12	0.74	134.00	957.00	5100	20240426	-51.76	2300	20240805	6.96	5100	-51.76	20240426	2300	6.96	20240805	5100	-51.76	20240426	2045	20.29	20230822	0.20	N	413630	100	38 억		229974	N	Y	0	N	00	N
147	20240805	151056	57	100.00	KOSDAQ		화학	N	N	N	N		N	2310	-680	5	-22.74	683641570	254045	160.68	2860	2965	2310	3885	2095	2990	2691.03	0.59	0	38506	3263	3126	2988	2851	2713	3057	2782	39	895	100	1970	5	1	38703425	894	17.24	2.41	12	0.66	134.00	957.00	5100	20240426	-54.71	2310	20240805	0.00	5100	-54.71	20240426	2310	0.00	20240805	5100	-54.71	20240426	2045	12.96	20230822	0.20	N	413630	100	38 억		229974	Y	N	0	N	00	N
148	20240805	141056	58	100.00	KOSDAQ		화학	N	N	N	N		N	2635	-355	5	-11.87	513262175	185571	117.37	2860	2965	2600	3885	2095	2990	2765.85	0.59	0	22083	3263	3126	2988	2851	2713	3057	2782	39	895	100	1970	5	1	38703425	1020	19.66	2.75	12	0.48	134.00	957.00	5100	20240426	-48.33	2600	20240805	1.35	5100	-48.33	20240426	2600	1.35	20240805	5100	-48.33	20240426	2045	28.85	20230822	0.20	N	413630	100	38 억		229974	N	N	0	N	00	N
149	20240805	131055	57	100.00	KOSDAQ		화학	N	N	N	N		N	2680	-310	5	-10.37	466698775	167730	106.08	2860	2965	2660	3885	2095	2990	2782.44	0.59	0	17483	3263	3126	2988	2851	2713	3057	2782	39	895	100	1970	5	1	38703425	1037	20.00	2.80	12	0.43	134.00	957.00	5100	20240426	-47.45	2660	20240805	0.75	5100	-47.45	20240426	2660	0.75	20240805	5100	-47.45	20240426	2045	31.05	20230822	0.20	N	413630	100	38 억		229974	N	N	0	N	00	N
150	20240805	121049	57	100.00	KOSDAQ		화학	N	N	N	N		N	2750	-240	5	-8.03	426000840	152657	96.55	2860	2965	2685	3885	2095	2990	2790.58	0.59	0	16652	3263	3126	2988	2851	2713	3057	2782	39	895	100	1970	5	1	38703425	1064	20.52	2.87	12	0.39	134.00	957.00	5100	20240426	-46.08	2685	20240805	2.42	5100	-46.08	20240426	2685	2.42	20240805	5100	-46.08	20240426	2045	34.47	20230822	0.20	N	413630	100	38 억		229974	N	N	0	N	00	N
151	20240805	111048	57	100.00	KOSDAQ		화학	N	N	N	N		N	2775	-215	5	-7.19	404096455	144654	91.49	2860	2965	2685	3885	2095	2990	2793.54	0.59	0	21103	3263	3126	2988	2851	2713	3057	2782	39	895	100	1970	5	1	38703425	1074	20.71	2.90	12	0.37	134.00	957.00	5100	20240426	-45.59	2685	20240805	3.35	5100	-45.59	20240426	2685	3.35	20240805	5100	-45.59	20240426	2045	35.70	20230822	0.20	N	413630	100	38 억		229974	N	N	0	N	00	N
152	20240805	101045	57	100.00	KOSDAQ		화학	N	N	N	N		N	2810	-180	5	-6.02	286429600	101458	64.17	2860	2965	2700	3885	2095	2990	2823.13	0.59	0	13870	3263	3126	2988	2851	2713	3057	2782	39	895	100	1970	5	1	38703425	1088	20.97	2.94	12	0.26	134.00	957.00	5100	20240426	-44.90	2700	20240805	4.07	5100	-44.90	20240426	2700	4.07	20240805	5100	-44.90	20240426	2045	37.41	20230822	0.20	N	413630	100	38 억		229974	N	N	0	N	00	N
153	20240805	091039	57	100.00	KOSDAQ		화학	N	N	N	N		N	2835	-155	5	-5.18	40940060	14369	9.09	2860	2965	2815	3885	2095	2990	2849.19	0.59	0	2270	3263	3126	2988	2851	2713	3057	2782	39	895	100	1970	5	1	38703425	1097	21.16	2.96	12	0.04	134.00	957.00	5100	20240426	-44.41	2750	20240701	3.09	5100	-44.41	20240426	2750	3.09	20240701	5100	-44.41	20240426	2045	38.63	20230822	0.20	N	413630	100	38 억		229974	N	N	0	N	00	N
154	20240802	161030	57	100.00	KOSDAQ		화학	N	N	N	N		N	2990	-110	5	-3.55	478347760	158079	36.52	3120	3125	2850	4030	2170	3100	3026.00	0.75	0	-13389	3480	3290	3145	2955	2810	3385	3050	39	930	100	2040	5	1	38703425	1157	22.31	3.12	12	0.41	134.00	957.00	5100	20240426	-41.37	2750	20240701	8.73	5100	-41.37	20240426	2750	8.73	20240701	5100	-41.37	20240426	2045	46.21	20230822	0.21	N	413630	100	38 억		290420	N	N	0	N	00	N
155	20240802	151030	57	100.00	KOSDAQ		화학	N	N	N	N		N	2955	-145	5	-4.68	466313775	154043	35.59	3120	3125	2850	4030	2170	3100	3027.17	0.75	0	-13317	3480	3290	3145	2955	2810	3385	3050	39	930	100	2040	5	1	38703425	1144	22.05	3.09	12	0.40	134.00	957.00	5100	20240426	-42.06	2750	20240701	7.45	5100	-42.06	20240426	2750	7.45	20240701	5100	-42.06	20240426	2045	44.50	20230822	0.21	N	413630	100	38 억		290420	N	N	0	N	00	N
156	20240802	141033	57	100.00	KOSDAQ		화학	N	N	N	N		N	2995	-105	5	-3.39	413591305	136347	31.50	3120	3125	2850	4030	2170	3100	3033.37	0.75	0	-8953	3480	3290	3145	2955	2810	3385	3050	39	930	100	2040	5	1	38703425	1159	22.35	3.13	12	0.35	134.00	957.00	5100	20240426	-41.27	2750	20240701	8.91	5100	-41.27	20240426	2750	8.91	20240701	5100	-41.27	20240426	2045	46.45	20230822	0.21	N	413630	100	38 억		290420	N	N	0	N	00	N
157	20240802	131032	57	100.00	KOSDAQ		화학	N	N	N	N		N	2985	-115	5	-3.71	409680170	135040	31.20	3120	3125	2850	4030	2170	3100	3033.77	0.75	0	-8571	3480	3290	3145	2955	2810	3385	3050	39	930	100	2040	5	1	38703425	1155	22.28	3.12	12	0.35	134.00	957.00	5100	20240426	-41.47	2750	20240701	8.55	5100	-41.47	20240426	2750	8.55	20240701	5100	-41.47	20240426	2045	45.97	20230822	0.21	N	413630	100	38 억		290420	N	N	0	N	00	N
158	20240802	121031	57	100.00	KOSDAQ		화학	N	N	N	N		N	3005	-95	5	-3.06	381860640	125678	29.04	3120	3125	2850	4030	2170	3100	3038.40	0.75	0	-7003	3480	3290	3145	2955	2810	3385	3050	39	930	100	2040	5	1	38703425	1163	22.43	3.14	12	0.32	134.00	957.00	5100	20240426	-41.08	2750	20240701	9.27	5100	-41.08	20240426	2750	9.27	20240701	5100	-41.08	20240426	2045	46.94	20230822	0.21	N	413630	100	38 억		290420	N	N	0	N	00	N
159	20240802	111031	57	100.00	KOSDAQ		화학	N	N	N	N		N	3050	-50	5	-1.61	242155910	78946	18.24	3120	3125	3015	4030	2170	3100	3067.36	0.75	0	2115	3480	3290	3145	2955	2810	3385	3050	39	930	100	2040	5	1	38703425	1180	22.76	3.19	12	0.20	134.00	957.00	5100	20240426	-40.20	2750	20240701	10.91	5100	-40.20	20240426	2750	10.91	20240701	5100	-40.20	20240426	2045	49.14	20230822	0.21	N	413630	100	38 억		290420	N	N	0	N	00	N
160	20240802	101027	57	100.00	KOSDAQ		화학	N	N	N	N		N	3060	-40	5	-1.29	193309720	62823	14.51	3120	3125	3050	4030	2170	3100	3077.05	0.75	0	-4373	3480	3290	3145	2955	2810	3385	3050	39	930	100	2040	5	1	38703425	1184	22.84	3.20	12	0.16	134.00	957.00	5100	20240426	-40.00	2750	20240701	11.27	5100	-40.00	20240426	2750	11.27	20240701	5100	-40.00	20240426	2045	49.63	20230822	0.21	N	413630	100	38 억		290420	N	N	0	N	00	N
161	20240802	091033	57	100.00	KOSDAQ		화학	N	N	N	N		N	3100	0	3	0.00	1853995	597	0.14	3120	3120	3075	4030	2170	3100	3105.52	0.75	0	-48	3480	3290	3145	2955	2810	3385	3050	39	930	100	2040	5	1	38703425	1200	23.13	3.24	12	0.00	134.00	957.00	5100	20240426	-39.22	2750	20240701	12.73	5100	-39.22	20240426	2750	12.73	20240701	5100	-39.22	20240426	2045	51.59	20230822	0.21	N	413630	100	38 억		290420	N	N	0	N	00	N
162	20240801	161027	57	100.00	KOSDAQ		화학	N	N	N	N		N	3100	0	3	0.00	1316340860	427058	417.22	3040	3335	3000	4030	2170	3100	3082.35	0.74	0	8842	3336	3217	3146	3027	2956	3182	2992	39	930	100	2040	5	1	38703425	1200	23.13	3.24	12	1.10	134.00	957.00	5100	20240426	-39.22	2750	20240701	12.73	5100	-39.22	20240426	2750	12.73	20240701	5100	-39.22	20240426	2045	51.59	20230822	0.18	N	413630	100	38 억		287637	N	N	0	N	00	N
163	20240801	151052	57	100.00	KOSDAQ		화학	N	N	N	N		N	3050	-50	5	-1.61	1267221005	411070	401.60	3040	3335	3000	4030	2170	3100	3082.74	0.74	0	10902	3336	3217	3146	3027	2956	3182	2992	39	930	100	2040	5	1	38703425	1180	22.76	3.19	12	1.06	134.00	957.00	5100	20240426	-40.20	2750	20240701	10.91	5100	-40.20	20240426	2750	10.91	20240701	5100	-40.20	20240426	2045	49.14	20230822	0.18	N	413630	100	38 억		287637	N	N	0	N	00	N
164	20240801	141040	57	100.00	KOSDAQ		화학	N	N	N	N		N	3040	-60	5	-1.94	1156763085	374804	366.17	3040	3335	3000	4030	2170	3100	3086.31	0.74	0	8827	3336	3217	3146	3027	2956	3182	2992	39	930	100	2040	5	1	38703425	1177	22.69	3.18	12	0.97	134.00	957.00	5100	20240426	-40.39	2750	20240701	10.55	5100	-40.39	20240426	2750	10.55	20240701	5100	-40.39	20240426	2045	48.66	20230822	0.18	N	413630	100	38 억		287637	N	N	0	N	00	N
165	20240801	131030	57	100.00	KOSDAQ		화학	N	N	N	N		N	3065	-35	5	-1.13	1031969170	333892	326.20	3040	3335	3000	4030	2170	3100	3090.73	0.74	0	3665	3336	3217	3146	3027	2956	3182	2992	39	930	100	2040	5	1	38703425	1186	22.87	3.20	12	0.86	134.00	957.00	5100	20240426	-39.90	2750	20240701	11.45	5100	-39.90	20240426	2750	11.45	20240701	5100	-39.90	20240426	2045	49.88	20230822	0.18	N	413630	100	38 억		287637	N	N	0	N	00	N
166	20240801	121035	57	100.00	KOSDAQ		화학	N	N	N	N		N	3075	-25	5	-0.81	971737515	314100	306.86	3040	3335	3000	4030	2170	3100	3093.72	0.74	0	4797	3336	3217	3146	3027	2956	3182	2992	39	930	100	2040	5	1	38703425	1190	22.95	3.21	12	0.81	134.00	957.00	5100	20240426	-39.71	2750	20240701	11.82	5100	-39.71	20240426	2750	11.82	20240701	5100	-39.71	20240426	2045	50.37	20230822	0.18	N	413630	100	38 억		287637	N	N	0	N	00	N
167	20240801	111036	57	100.00	KOSDAQ		화학	N	N	N	N		N	3080	-20	5	-0.65	967613820	312760	305.55	3040	3335	3000	4030	2170	3100	3093.79	0.74	0	4935	3336	3217	3146	3027	2956	3182	2992	39	930	100	2040	5	1	38703425	1192	22.99	3.22	12	0.81	134.00	957.00	5100	20240426	-39.61	2750	20240701	12.00	5100	-39.61	20240426	2750	12.00	20240701	5100	-39.61	20240426	2045	50.61	20230822	0.18	N	413630	100	38 억		287637	N	N	0	N	00	N
168	20240801	101029	57	100.00	KOSDAQ		화학	N	N	N	N		N	3090	-10	5	-0.32	869413730	280741	274.27	3040	3335	3000	4030	2170	3100	3096.85	0.74	0	19873	3336	3217	3146	3027	2956	3182	2992	39	930	100	2040	5	1	38703425	1196	23.06	3.23	12	0.73	134.00	957.00	5100	20240426	-39.41	2750	20240701	12.36	5100	-39.41	20240426	2750	12.36	20240701	5100	-39.41	20240426	2045	51.10	20230822	0.18	N	413630	100	38 억		287637	N	N	0	N	00	N
169	20240801	091020	57	100.00	KOSDAQ		화학	N	N	N	N		N	3060	-40	5	-1.29	244951490	80269	78.42	3040	3125	3040	4030	2170	3100	3051.63	0.74	0	12558	3336	3217	3146	3027	2956	3182	2992	39	930	100	2040	5	1	38703425	1184	22.84	3.20	12	0.21	134.00	957.00	5100	20240426	-40.00	2750	20240701	11.27	5100	-40.00	20240426	2750	11.27	20240701	5100	-40.00	20240426	2045	49.63	20230822	0.18	N	413630	100	38 억		287637	N	N	0	N	00	N