KissMeData/332290/price/prices-20240701.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	20240731	161205	57	100.00	KOSDAQ		화학	N	N	N	N		N	1445	-9	5	-0.62	22893840	15751	135.80	1466	1467	1443	1890	1018	1454	1453.49	0.33	0	-3334	1467	1460	1455	1448	1443	1458	1446	33	436	100	900	1	1	33384803	482	-8.03	1.99	12	0.05	-180.00	727.00	2750	20230725	-47.45	1362	20240626	6.09	2245	-35.63	20240118	1362	6.09	20240626	2690	-46.28	20230803	1362	6.09	20240626	0.30	N	332290	100	33 억		109131	N	N	0	N	00	N
3	20240731	151223	57	100.00	KOSDAQ		화학	N	N	N	N		N	1447	-7	5	-0.48	22635999	15573	134.26	1466	1467	1443	1890	1018	1454	1453.54	0.33	0	-3239	1467	1460	1455	1448	1443	1458	1446	33	436	100	900	1	1	33384803	483	-8.04	1.99	12	0.05	-180.00	727.00	2750	20230725	-47.38	1362	20240626	6.24	2245	-35.55	20240118	1362	6.24	20240626	2690	-46.21	20230803	1362	6.24	20240626	0.30	N	332290	100	33 억		109131	N	N	0	N	00	N
4	20240731	141222	57	100.00	KOSDAQ		화학	N	N	N	N		N	1456	2	2	0.14	17079436	11757	101.36	1466	1467	1443	1890	1018	1454	1452.70	0.33	0	-3211	1467	1460	1455	1448	1443	1458	1446	33	436	100	900	1	1	33384803	486	-8.09	2.00	12	0.04	-180.00	727.00	2750	20230725	-47.05	1362	20240626	6.90	2245	-35.14	20240118	1362	6.90	20240626	2690	-45.87	20230803	1362	6.90	20240626	0.30	N	332290	100	33 억		109131	N	N	0	N	00	N
5	20240731	131218	57	100.00	KOSDAQ		화학	N	N	N	N		N	1457	3	2	0.21	16416590	11299	97.41	1466	1467	1443	1890	1018	1454	1452.92	0.33	0	-3203	1467	1460	1455	1448	1443	1458	1446	33	436	100	900	1	1	33384803	486	-8.09	2.00	12	0.03	-180.00	727.00	2750	20230725	-47.02	1362	20240626	6.98	2245	-35.10	20240118	1362	6.98	20240626	2690	-45.84	20230803	1362	6.98	20240626	0.30	N	332290	100	33 억		109131	N	N	0	N	00	N
6	20240731	121216	57	100.00	KOSDAQ		화학	N	N	N	N		N	1457	3	2	0.21	16053956	11049	95.26	1466	1467	1443	1890	1018	1454	1452.98	0.33	0	-3325	1467	1460	1455	1448	1443	1458	1446	33	436	100	900	1	1	33384803	486	-8.09	2.00	12	0.03	-180.00	727.00	2750	20230725	-47.02	1362	20240626	6.98	2245	-35.10	20240118	1362	6.98	20240626	2690	-45.84	20230803	1362	6.98	20240626	0.30	N	332290	100	33 억		109131	N	N	0	N	00	N
7	20240731	111220	57	100.00	KOSDAQ		화학	N	N	N	N		N	1458	4	2	0.28	15275252	10513	90.64	1466	1467	1443	1890	1018	1454	1452.99	0.33	0	-3325	1467	1460	1455	1448	1443	1458	1446	33	436	100	900	1	1	33384803	487	-8.10	2.01	12	0.03	-180.00	727.00	2750	20230725	-46.98	1362	20240626	7.05	2245	-35.06	20240118	1362	7.05	20240626	2690	-45.80	20230803	1362	7.05	20240626	0.30	N	332290	100	33 억		109131	N	N	0	N	00	N
8	20240731	101216	57	100.00	KOSDAQ		화학	N	N	N	N		N	1459	5	2	0.34	12436532	8555	73.76	1466	1467	1451	1890	1018	1454	1453.72	0.33	0	-1488	1467	1460	1455	1448	1443	1458	1446	33	436	100	900	1	1	33384803	487	-8.11	2.01	12	0.03	-180.00	727.00	2750	20230725	-46.95	1362	20240626	7.12	2245	-35.01	20240118	1362	7.12	20240626	2690	-45.76	20230803	1362	7.12	20240626	0.30	N	332290	100	33 억		109131	N	N	0	N	00	N
9	20240731	091214	57	100.00	KOSDAQ		화학	N	N	N	N		N	1464	10	2	0.69	166929	114	0.98	1466	1466	1464	1890	1018	1454	1464.29	0.33	0	-82	1467	1460	1455	1448	1443	1458	1446	33	436	100	900	1	1	33384803	489	-8.13	2.01	12	0.00	-180.00	727.00	2750	20230725	-46.76	1362	20240626	7.49	2245	-34.79	20240118	1362	7.49	20240626	2690	-45.58	20230803	1362	7.49	20240626	0.30	N	332290	100	33 억		109131	N	N	0	N	00	N
10	20240730	161145	57	100.00	KOSDAQ		화학	N	N	N	N		N	1454	4	2	0.28	16848665	11599	86.99	1459	1462	1450	1885	1015	1450	1452.60	0.34	0	-3639	1495	1472	1461	1438	1427	1467	1433	33	435	100	890	1	1	33384803	485	-8.08	2.00	12	0.03	-180.00	727.00	2750	20230725	-47.13	1362	20240626	6.75	2245	-35.23	20240118	1362	6.75	20240626	2690	-45.95	20230803	1362	6.75	20240626	0.31	N	332290	100	33 억		112770	N	N	0	N	00	N
11	20240730	151210	57	100.00	KOSDAQ		화학	N	N	N	N		N	1450	0	3	0.00	16312139	11230	84.22	1459	1462	1450	1885	1015	1450	1452.55	0.34	0	-3639	1495	1472	1461	1438	1427	1467	1433	33	435	100	890	1	1	33384803	484	-8.06	1.99	12	0.03	-180.00	727.00	2750	20230725	-47.27	1362	20240626	6.46	2245	-35.41	20240118	1362	6.46	20240626	2690	-46.10	20230803	1362	6.46	20240626	0.31	N	332290	100	33 억		112770	N	N	0	N	00	N
12	20240730	141153	57	100.00	KOSDAQ		화학	N	N	N	N		N	1450	0	3	0.00	15564920	10715	80.36	1459	1462	1450	1885	1015	1450	1452.63	0.34	0	-3607	1495	1472	1461	1438	1427	1467	1433	33	435	100	890	1	1	33384803	484	-8.06	1.99	12	0.03	-180.00	727.00	2750	20230725	-47.27	1362	20240626	6.46	2245	-35.41	20240118	1362	6.46	20240626	2690	-46.10	20230803	1362	6.46	20240626	0.31	N	332290	100	33 억		112770	N	N	0	N	00	N
13	20240730	131200	57	100.00	KOSDAQ		화학	N	N	N	N		N	1451	1	2	0.07	13631460	9383	70.37	1459	1462	1451	1885	1015	1450	1452.78	0.34	0	-3629	1495	1472	1461	1438	1427	1467	1433	33	435	100	890	1	1	33384803	484	-8.06	2.00	12	0.03	-180.00	727.00	2750	20230725	-47.24	1362	20240626	6.53	2245	-35.37	20240118	1362	6.53	20240626	2690	-46.06	20230803	1362	6.53	20240626	0.31	N	332290	100	33 억		112770	N	N	0	N	00	N
14	20240730	121152	57	100.00	KOSDAQ		화학	N	N	N	N		N	1451	1	2	0.07	9600514	6605	49.54	1459	1462	1451	1885	1015	1450	1453.52	0.34	0	-2949	1495	1472	1461	1438	1427	1467	1433	33	435	100	890	1	1	33384803	484	-8.06	2.00	12	0.02	-180.00	727.00	2750	20230725	-47.24	1362	20240626	6.53	2245	-35.37	20240118	1362	6.53	20240626	2690	-46.06	20230803	1362	6.53	20240626	0.31	N	332290	100	33 억		112770	N	N	0	N	00	N
15	20240730	111200	57	100.00	KOSDAQ		화학	N	N	N	N		N	1456	6	2	0.41	5013722	3446	25.84	1459	1462	1451	1885	1015	1450	1454.94	0.34	0	-1841	1495	1472	1461	1438	1427	1467	1433	33	435	100	890	1	1	33384803	486	-8.09	2.00	12	0.01	-180.00	727.00	2750	20230725	-47.05	1362	20240626	6.90	2245	-35.14	20240118	1362	6.90	20240626	2690	-45.87	20230803	1362	6.90	20240626	0.31	N	332290	100	33 억		112770	N	N	0	N	00	N
16	20240730	101209	57	100.00	KOSDAQ		화학	N	N	N	N		N	1452	2	2	0.14	2386867	1638	12.28	1459	1462	1452	1885	1015	1450	1457.18	0.34	0	-1075	1495	1472	1461	1438	1427	1467	1433	33	435	100	890	1	1	33384803	485	-8.07	2.00	12	0.00	-180.00	727.00	2750	20230725	-47.20	1362	20240626	6.61	2245	-35.32	20240118	1362	6.61	20240626	2690	-46.02	20230803	1362	6.61	20240626	0.31	N	332290	100	33 억		112770	N	N	0	N	00	N
17	20240730	091211	57	100.00	KOSDAQ		화학	N	N	N	N		N	1460	10	2	0.69	907113	621	4.66	1459	1462	1458	1885	1015	1450	1460.73	0.34	0	-552	1495	1472	1461	1438	1427	1467	1433	33	435	100	890	1	1	33384803	487	-8.11	2.01	12	0.00	-180.00	727.00	2750	20230725	-46.91	1362	20240626	7.20	2245	-34.97	20240118	1362	7.20	20240626	2690	-45.72	20230803	1362	7.20	20240626	0.31	N	332290	100	33 억		112770	N	N	0	N	00	N
18	20240729	161144	57	100.00	KOSDAQ		화학	N	N	N	N		N	1450	-11	5	-0.75	19503758	13334	70.60	1475	1484	1450	1899	1023	1461	1462.71	0.34	0	-4370	1527	1494	1466	1433	1405	1510	1449	33	438	100	900	1	1	33384803	484	-8.06	1.99	12	0.04	-180.00	727.00	2880	20230721	-49.65	1362	20240626	6.46	2245	-35.41	20240118	1362	6.46	20240626	2690	-46.10	20230803	1362	6.46	20240626	0.32	N	332290	100	33 억		115127	N	N	0	N	00	N
19	20240729	151201	57	100.00	KOSDAQ		화학	N	N	N	N		N	1465	4	2	0.27	16573308	11313	59.90	1475	1484	1459	1899	1023	1461	1464.98	0.34	0	-2367	1527	1494	1466	1433	1405	1510	1449	33	438	100	900	1	1	33384803	489	-8.14	2.02	12	0.03	-180.00	727.00	2880	20230721	-49.13	1362	20240626	7.56	2245	-34.74	20240118	1362	7.56	20240626	2690	-45.54	20230803	1362	7.56	20240626	0.32	N	332290	100	33 억		115127	N	N	0	N	00	N
20	20240729	141208	57	100.00	KOSDAQ		화학	N	N	N	N		N	1463	2	2	0.14	14059741	9591	50.78	1475	1484	1459	1899	1023	1461	1465.93	0.34	0	-2394	1527	1494	1466	1433	1405	1510	1449	33	438	100	900	1	1	33384803	488	-8.13	2.01	12	0.03	-180.00	727.00	2880	20230721	-49.20	1362	20240626	7.42	2245	-34.83	20240118	1362	7.42	20240626	2690	-45.61	20230803	1362	7.42	20240626	0.32	N	332290	100	33 억		115127	N	N	0	N	00	N
21	20240729	131205	57	100.00	KOSDAQ		화학	N	N	N	N		N	1463	2	2	0.14	11498357	7840	41.51	1475	1484	1459	1899	1023	1461	1466.63	0.34	0	-2964	1527	1494	1466	1433	1405	1510	1449	33	438	100	900	1	1	33384803	488	-8.13	2.01	12	0.02	-180.00	727.00	2880	20230721	-49.20	1362	20240626	7.42	2245	-34.83	20240118	1362	7.42	20240626	2690	-45.61	20230803	1362	7.42	20240626	0.32	N	332290	100	33 억		115127	N	N	0	N	00	N
22	20240729	121206	57	100.00	KOSDAQ		화학	N	N	N	N		N	1461	0	3	0.00	10334710	7043	37.29	1475	1484	1459	1899	1023	1461	1467.37	0.34	0	-2984	1527	1494	1466	1433	1405	1510	1449	33	438	100	900	1	1	33384803	488	-8.12	2.01	12	0.02	-180.00	727.00	2880	20230721	-49.27	1362	20240626	7.27	2245	-34.92	20240118	1362	7.27	20240626	2690	-45.69	20230803	1362	7.27	20240626	0.32	N	332290	100	33 억		115127	N	N	0	N	00	N
23	20240729	111153	57	100.00	KOSDAQ		화학	N	N	N	N		N	1466	5	2	0.34	7736912	5265	27.88	1475	1484	1463	1899	1023	1461	1469.50	0.34	0	-2991	1527	1494	1466	1433	1405	1510	1449	33	438	100	900	1	1	33384803	489	-8.14	2.02	12	0.02	-180.00	727.00	2880	20230721	-49.10	1362	20240626	7.64	2245	-34.70	20240118	1362	7.64	20240626	2690	-45.50	20230803	1362	7.64	20240626	0.32	N	332290	100	33 억		115127	N	N	0	N	00	N
24	20240729	101151	57	100.00	KOSDAQ		화학	N	N	N	N		N	1475	14	2	0.96	3949465	2681	14.20	1475	1484	1469	1899	1023	1461	1473.13	0.34	0	-1477	1527	1494	1466	1433	1405	1510	1449	33	438	100	900	1	1	33384803	492	-8.19	2.03	12	0.01	-180.00	727.00	2880	20230721	-48.78	1362	20240626	8.30	2245	-34.30	20240118	1362	8.30	20240626	2690	-45.17	20230803	1362	8.30	20240626	0.32	N	332290	100	33 억		115127	N	N	0	N	00	N
25	20240729	091149	57	100.00	KOSDAQ		화학	N	N	N	N		N	1480	19	2	1.30	693472	470	2.49	1475	1484	1475	1899	1023	1461	1475.47	0.34	0	-138	1527	1494	1466	1433	1405	1510	1449	33	438	100	900	1	1	33384803	494	-8.22	2.04	12	0.00	-180.00	727.00	2880	20230721	-48.61	1362	20240626	8.66	2245	-34.08	20240118	1362	8.66	20240626	2690	-44.98	20230803	1362	8.66	20240626	0.32	N	332290	100	33 억		115127	N	N	0	N	00	N
26	20240726	161131	57	100.00	KOSDAQ		화학	N	N	N	N		N	1461	-11	5	-0.75	27334491	18786	20.39	1444	1499	1438	1913	1031	1472	1455.05	0.36	0	-3795	1522	1497	1479	1454	1436	1509	1466	33	441	100	910	1	1	33384803	488	-8.12	2.01	12	0.06	-180.00	727.00	2935	20230720	-50.22	1362	20240626	7.27	2245	-34.92	20240118	1362	7.27	20240626	2690	-45.69	20230803	1362	7.27	20240626	0.32	N	332290	100	33 억		118922	N	N	0	N	00	N
27	20240726	151144	57	100.00	KOSDAQ		화학	N	N	N	N		N	1465	-7	5	-0.48	20825732	14302	15.52	1444	1499	1444	1913	1031	1472	1456.14	0.36	0	-3188	1522	1497	1479	1454	1436	1509	1466	33	441	100	910	1	1	33384803	489	-8.14	2.02	12	0.04	-180.00	727.00	2935	20230720	-50.09	1362	20240626	7.56	2245	-34.74	20240118	1362	7.56	20240626	2690	-45.54	20230803	1362	7.56	20240626	0.32	N	332290	100	33 억		118922	N	N	0	N	00	N
28	20240726	141143	57	100.00	KOSDAQ		화학	N	N	N	N		N	1466	-6	5	-0.41	19609002	13471	14.62	1444	1499	1444	1913	1031	1472	1455.65	0.36	0	-2876	1522	1497	1479	1454	1436	1509	1466	33	441	100	910	1	1	33384803	489	-8.14	2.02	12	0.04	-180.00	727.00	2935	20230720	-50.05	1362	20240626	7.64	2245	-34.70	20240118	1362	7.64	20240626	2690	-45.50	20230803	1362	7.64	20240626	0.32	N	332290	100	33 억		118922	N	N	0	N	00	N
29	20240726	131144	57	100.00	KOSDAQ		화학	N	N	N	N		N	1474	2	2	0.14	18744146	12882	13.98	1444	1499	1444	1913	1031	1472	1455.06	0.36	0	-2464	1522	1497	1479	1454	1436	1509	1466	33	441	100	910	1	1	33384803	492	-8.19	2.03	12	0.04	-180.00	727.00	2935	20230720	-49.78	1362	20240626	8.22	2245	-34.34	20240118	1362	8.22	20240626	2690	-45.20	20230803	1362	8.22	20240626	0.32	N	332290	100	33 억		118922	N	N	0	N	00	N
30	20240726	121150	57	100.00	KOSDAQ		화학	N	N	N	N		N	1469	-3	5	-0.20	18535744	12740	13.83	1444	1499	1444	1913	1031	1472	1454.92	0.36	0	-2332	1522	1497	1479	1454	1436	1509	1466	33	441	100	910	1	1	33384803	490	-8.16	2.02	12	0.04	-180.00	727.00	2935	20230720	-49.95	1362	20240626	7.86	2245	-34.57	20240118	1362	7.86	20240626	2690	-45.39	20230803	1362	7.86	20240626	0.32	N	332290	100	33 억		118922	N	N	0	N	00	N
31	20240726	111149	57	100.00	KOSDAQ		화학	N	N	N	N		N	1478	6	2	0.41	18094923	12440	13.50	1444	1499	1444	1913	1031	1472	1454.58	0.36	0	-2100	1522	1497	1479	1454	1436	1509	1466	33	441	100	910	1	1	33384803	493	-8.21	2.03	12	0.04	-180.00	727.00	2935	20230720	-49.64	1362	20240626	8.52	2245	-34.16	20240118	1362	8.52	20240626	2690	-45.06	20230803	1362	8.52	20240626	0.32	N	332290	100	33 억		118922	N	N	0	N	00	N
32	20240726	101142	57	100.00	KOSDAQ		화학	N	N	N	N		N	1481	9	2	0.61	16991739	11689	12.69	1444	1499	1444	1913	1031	1472	1453.65	0.36	0	-1663	1522	1497	1479	1454	1436	1509	1466	33	441	100	910	1	1	33384803	494	-8.23	2.04	12	0.04	-180.00	727.00	2935	20230720	-49.54	1362	20240626	8.74	2245	-34.03	20240118	1362	8.74	20240626	2690	-44.94	20230803	1362	8.74	20240626	0.32	N	332290	100	33 억		118922	N	N	0	N	00	N
33	20240726	091141	57	100.00	KOSDAQ		화학	N	N	N	N		N	1495	23	2	1.56	15087249	10399	11.29	1444	1499	1444	1913	1031	1472	1450.84	0.36	0	-1418	1522	1497	1479	1454	1436	1509	1466	33	441	100	910	1	1	33384803	499	-8.31	2.06	12	0.03	-180.00	727.00	2935	20230720	-49.06	1362	20240626	9.77	2245	-33.41	20240118	1362	9.77	20240626	2690	-44.42	20230803	1362	9.77	20240626	0.32	N	332290	100	33 억		118922	N	N	0	N	00	N
34	20240725	161139	57	100.00	KOSDAQ		화학	N	N	N	N		N	1472	-16	5	-1.08	135888386	92140	358.86	1461	1504	1461	1934	1042	1488	1474.80	0.37	0	-5589	1522	1505	1490	1473	1458	1513	1481	33	446	100	920	1	1	33384803	491	-8.18	2.02	12	0.28	-180.00	727.00	3185	20230719	-53.78	1362	20240626	8.08	2245	-34.43	20240118	1362	8.08	20240626	2750	-46.47	20230725	1362	8.08	20240626	0.32	N	332290	100	33 억		122432	N	N	0	N	00	N
35	20240725	151152	57	100.00	KOSDAQ		화학	N	N	N	N		N	1471	-17	5	-1.14	133911162	90794	353.61	1461	1504	1461	1934	1042	1488	1474.89	0.37	0	-4452	1522	1505	1490	1473	1458	1513	1481	33	446	100	920	1	1	33384803	491	-8.17	2.02	12	0.27	-180.00	727.00	3185	20230719	-53.81	1362	20240626	8.00	2245	-34.48	20240118	1362	8.00	20240626	2750	-46.51	20230725	1362	8.00	20240626	0.32	N	332290	100	33 억		122432	N	N	0	N	00	N
36	20240725	141148	57	100.00	KOSDAQ		화학	N	N	N	N		N	1482	-6	5	-0.40	130912389	88754	345.67	1461	1504	1461	1934	1042	1488	1475.00	0.37	0	-2527	1522	1505	1490	1473	1458	1513	1481	33	446	100	920	1	1	33384803	495	-8.23	2.04	12	0.27	-180.00	727.00	3185	20230719	-53.47	1362	20240626	8.81	2245	-33.99	20240118	1362	8.81	20240626	2750	-46.11	20230725	1362	8.81	20240626	0.32	N	332290	100	33 억		122432	N	N	0	N	00	N
37	20240725	131141	57	100.00	KOSDAQ		화학	N	N	N	N		N	1479	-9	5	-0.60	121083590	82109	319.79	1461	1504	1461	1934	1042	1488	1474.67	0.37	0	-1430	1522	1505	1490	1473	1458	1513	1481	33	446	100	920	1	1	33384803	494	-8.22	2.03	12	0.25	-180.00	727.00	3185	20230719	-53.56	1362	20240626	8.59	2245	-34.12	20240118	1362	8.59	20240626	2750	-46.22	20230725	1362	8.59	20240626	0.32	N	332290	100	33 억		122432	N	N	0	N	00	N
38	20240725	121146	57	100.00	KOSDAQ		화학	N	N	N	N		N	1495	7	2	0.47	119268396	80882	315.01	1461	1504	1461	1934	1042	1488	1474.60	0.37	0	-1357	1522	1505	1490	1473	1458	1513	1481	33	446	100	920	1	1	33384803	499	-8.31	2.06	12	0.24	-180.00	727.00	3185	20230719	-53.06	1362	20240626	9.77	2245	-33.41	20240118	1362	9.77	20240626	2750	-45.64	20230725	1362	9.77	20240626	0.32	N	332290	100	33 억		122432	N	N	0	N	00	N
39	20240725	111144	57	100.00	KOSDAQ		화학	N	N	N	N		N	1474	-14	5	-0.94	83912720	56932	221.73	1461	1504	1461	1934	1042	1488	1473.91	0.37	0	-1356	1522	1505	1490	1473	1458	1513	1481	33	446	100	920	1	1	33384803	492	-8.19	2.03	12	0.17	-180.00	727.00	3185	20230719	-53.72	1362	20240626	8.22	2245	-34.34	20240118	1362	8.22	20240626	2750	-46.40	20230725	1362	8.22	20240626	0.32	N	332290	100	33 억		122432	N	N	0	N	00	N
40	20240725	101137	57	100.00	KOSDAQ		화학	N	N	N	N		N	1477	-11	5	-0.74	76675527	52022	202.61	1461	1504	1461	1934	1042	1488	1473.91	0.37	0	-1350	1522	1505	1490	1473	1458	1513	1481	33	446	100	920	1	1	33384803	493	-8.21	2.03	12	0.16	-180.00	727.00	3185	20230719	-53.63	1362	20240626	8.44	2245	-34.21	20240118	1362	8.44	20240626	2750	-46.29	20230725	1362	8.44	20240626	0.32	N	332290	100	33 억		122432	N	N	0	N	00	N
41	20240725	091133	57	100.00	KOSDAQ		화학	N	N	N	N		N	1498	10	2	0.67	3340934	2242	8.73	1461	1504	1461	1934	1042	1488	1490.16	0.37	0	-578	1522	1505	1490	1473	1458	1513	1481	33	446	100	920	1	1	33384803	500	-8.32	2.06	12	0.01	-180.00	727.00	3185	20230719	-52.97	1362	20240626	9.99	2245	-33.27	20240118	1362	9.99	20240626	2750	-45.53	20230725	1362	9.99	20240626	0.32	N	332290	100	33 억		122432	N	N	0	N	00	N
42	20240724	161131	57	100.00	KOSDAQ		화학	N	N	N	N		N	1488	10	2	0.68	38036191	25676	87.92	1478	1507	1475	1921	1035	1478	1481.39	0.37	0	-2314	1566	1522	1481	1437	1396	1544	1459	33	443	100	910	1	1	33384803	497	-8.27	2.05	12	0.08	-180.00	727.00	3360	20230718	-55.71	1362	20240626	9.25	2245	-33.72	20240118	1362	9.25	20240626	2750	-45.89	20230725	1362	9.25	20240626	0.36	N	332290	100	33 억		124704	N	N	0	N	00	N
43	20240724	151148	57	100.00	KOSDAQ		화학	N	N	N	N		N	1486	8	2	0.54	36307783	24513	83.93	1478	1507	1475	1921	1035	1478	1481.16	0.37	0	-2078	1566	1522	1481	1437	1396	1544	1459	33	443	100	910	1	1	33384803	496	-8.26	2.04	12	0.07	-180.00	727.00	3360	20230718	-55.77	1362	20240626	9.10	2245	-33.81	20240118	1362	9.10	20240626	2750	-45.96	20230725	1362	9.10	20240626	0.36	N	332290	100	33 억		124704	N	N	0	N	00	N
44	20240724	141142	57	100.00	KOSDAQ		화학	N	N	N	N		N	1480	2	2	0.14	24980224	16855	57.71	1478	1507	1475	1921	1035	1478	1482.07	0.37	0	-2033	1566	1522	1481	1437	1396	1544	1459	33	443	100	910	1	1	33384803	494	-8.22	2.04	12	0.05	-180.00	727.00	3360	20230718	-55.95	1362	20240626	8.66	2245	-34.08	20240118	1362	8.66	20240626	2750	-46.18	20230725	1362	8.66	20240626	0.36	N	332290	100	33 억		124704	N	N	0	N	00	N
45	20240724	131147	57	100.00	KOSDAQ		화학	N	N	N	N		N	1478	0	3	0.00	21624697	14584	49.94	1478	1507	1478	1921	1035	1478	1482.77	0.37	0	-651	1566	1522	1481	1437	1396	1544	1459	33	443	100	910	1	1	33384803	493	-8.21	2.03	12	0.04	-180.00	727.00	3360	20230718	-56.01	1362	20240626	8.52	2245	-34.16	20240118	1362	8.52	20240626	2750	-46.25	20230725	1362	8.52	20240626	0.36	N	332290	100	33 억		124704	N	N	0	N	00	N
46	20240724	121145	57	100.00	KOSDAQ		화학	N	N	N	N		N	1487	9	2	0.61	15684345	10565	36.18	1478	1507	1478	1921	1035	1478	1484.56	0.37	0	-651	1566	1522	1481	1437	1396	1544	1459	33	443	100	910	1	1	33384803	496	-8.26	2.05	12	0.03	-180.00	727.00	3360	20230718	-55.74	1362	20240626	9.18	2245	-33.76	20240118	1362	9.18	20240626	2750	-45.93	20230725	1362	9.18	20240626	0.36	N	332290	100	33 억		124704	N	N	0	N	00	N
47	20240724	111144	57	100.00	KOSDAQ		화학	N	N	N	N		N	1488	10	2	0.68	9101619	6116	20.94	1478	1507	1478	1921	1035	1478	1488.17	0.37	0	-567	1566	1522	1481	1437	1396	1544	1459	33	443	100	910	1	1	33384803	497	-8.27	2.05	12	0.02	-180.00	727.00	3360	20230718	-55.71	1362	20240626	9.25	2245	-33.72	20240118	1362	9.25	20240626	2750	-45.89	20230725	1362	9.25	20240626	0.36	N	332290	100	33 억		124704	N	N	0	N	00	N
48	20240724	101210	57	100.00	KOSDAQ		화학	N	N	N	N		N	1491	13	2	0.88	9088213	6107	20.91	1478	1507	1478	1921	1035	1478	1488.16	0.37	0	-566	1566	1522	1481	1437	1396	1544	1459	33	443	100	910	1	1	33384803	498	-8.28	2.05	12	0.02	-180.00	727.00	3360	20230718	-55.62	1362	20240626	9.47	2245	-33.59	20240118	1362	9.47	20240626	2750	-45.78	20230725	1362	9.47	20240626	0.36	N	332290	100	33 억		124704	N	N	0	N	00	N
49	20240724	091133	57	100.00	KOSDAQ		화학	N	N	N	N		N	1495	17	2	1.15	3845894	2591	8.87	1478	1495	1478	1921	1035	1478	1484.33	0.37	0	-218	1566	1522	1481	1437	1396	1544	1459	33	443	100	910	1	1	33384803	499	-8.31	2.06	12	0.01	-180.00	727.00	3360	20230718	-55.51	1362	20240626	9.77	2245	-33.41	20240118	1362	9.77	20240626	2750	-45.64	20230725	1362	9.77	20240626	0.36	N	332290	100	33 억		124704	N	N	0	N	00	N
50	20240723	161124	57	100.00	KOSDAQ		화학	N	N	N	N		N	1478	0	3	0.00	42867069	29202	29.15	1440	1525	1440	1921	1035	1478	1467.59	0.39	0	-5674	1508	1493	1485	1470	1462	1489	1466	33	443	100	910	1	1	33384803	493	-8.21	2.03	12	0.09	-180.00	727.00	3390	20230717	-56.40	1362	20240626	8.52	2245	-34.16	20240118	1362	8.52	20240626	2750	-46.25	20230725	1362	8.52	20240626	0.36	N	332290	100	33 억		129881	N	N	0	N	00	N
51	20240723	151154	57	100.00	KOSDAQ		화학	N	N	N	N		N	1485	7	2	0.47	35281120	24088	24.05	1440	1525	1440	1921	1035	1478	1464.68	0.39	0	-2212	1508	1493	1485	1470	1462	1489	1466	33	443	100	910	1	1	33384803	496	-8.25	2.04	12	0.07	-180.00	727.00	3390	20230717	-56.19	1362	20240626	9.03	2245	-33.85	20240118	1362	9.03	20240626	2750	-46.00	20230725	1362	9.03	20240626	0.36	N	332290	100	33 억		129881	N	N	0	N	00	N
52	20240723	141128	57	100.00	KOSDAQ		화학	N	N	N	N		N	1488	10	2	0.68	31859833	21788	21.75	1440	1525	1440	1921	1035	1478	1462.27	0.39	0	-1500	1508	1493	1485	1470	1462	1489	1466	33	443	100	910	1	1	33384803	497	-8.27	2.05	12	0.07	-180.00	727.00	3390	20230717	-56.11	1362	20240626	9.25	2245	-33.72	20240118	1362	9.25	20240626	2750	-45.89	20230725	1362	9.25	20240626	0.36	N	332290	100	33 억		129881	N	N	0	N	00	N
53	20240723	131124	57	100.00	KOSDAQ		화학	N	N	N	N		N	1480	2	2	0.14	30562568	20912	20.88	1440	1525	1440	1921	1035	1478	1461.48	0.39	0	-2189	1508	1493	1485	1470	1462	1489	1466	33	443	100	910	1	1	33384803	494	-8.22	2.04	12	0.06	-180.00	727.00	3390	20230717	-56.34	1362	20240626	8.66	2245	-34.08	20240118	1362	8.66	20240626	2750	-46.18	20230725	1362	8.66	20240626	0.36	N	332290	100	33 억		129881	N	N	0	N	00	N
54	20240723	121133	57	100.00	KOSDAQ		화학	N	N	N	N		N	1479	1	2	0.07	30091233	20593	20.56	1440	1525	1440	1921	1035	1478	1461.24	0.39	0	-2026	1508	1493	1485	1470	1462	1489	1466	33	443	100	910	1	1	33384803	494	-8.22	2.03	12	0.06	-180.00	727.00	3390	20230717	-56.37	1362	20240626	8.59	2245	-34.12	20240118	1362	8.59	20240626	2750	-46.22	20230725	1362	8.59	20240626	0.36	N	332290	100	33 억		129881	N	N	0	N	00	N
55	20240723	111131	57	100.00	KOSDAQ		화학	N	N	N	N		N	1482	4	2	0.27	26097860	17884	17.85	1440	1525	1440	1921	1035	1478	1459.29	0.39	0	294	1508	1493	1485	1470	1462	1489	1466	33	443	100	910	1	1	33384803	495	-8.23	2.04	12	0.05	-180.00	727.00	3390	20230717	-56.28	1362	20240626	8.81	2245	-33.99	20240118	1362	8.81	20240626	2750	-46.11	20230725	1362	8.81	20240626	0.36	N	332290	100	33 억		129881	N	N	0	N	00	N
56	20240723	101125	57	100.00	KOSDAQ		화학	N	N	N	N		N	1482	4	2	0.27	20965946	14414	14.39	1440	1525	1440	1921	1035	1478	1454.55	0.39	0	3320	1508	1493	1485	1470	1462	1489	1466	33	443	100	910	1	1	33384803	495	-8.23	2.04	12	0.04	-180.00	727.00	3390	20230717	-56.28	1362	20240626	8.81	2245	-33.99	20240118	1362	8.81	20240626	2750	-46.11	20230725	1362	8.81	20240626	0.36	N	332290	100	33 억		129881	N	N	0	N	00	N
57	20240723	091139	57	100.00	KOSDAQ		화학	N	N	N	N		N	1508	30	2	2.03	18483652	12745	12.72	1440	1525	1440	1921	1035	1478	1450.27	0.39	0	3588	1508	1493	1485	1470	1462	1489	1466	33	443	100	910	1	1	33384803	503	-8.38	2.07	12	0.04	-180.00	727.00	3390	20230717	-55.52	1362	20240626	10.72	2245	-32.83	20240118	1362	10.72	20240626	2750	-45.16	20230725	1362	10.72	20240626	0.36	N	332290	100	33 억		129881	N	N	0	N	00	N
58	20240722	161118	57	100.00	KOSDAQ		화학	N	N	N	N		N	1478	-38	5	-2.51	148268281	100145	251.93	1500	1500	1477	1970	1062	1516	1480.54	0.39	0	-856	1550	1532	1513	1495	1476	1542	1505	33	454	100	930	1	1	33384803	493	-8.21	2.03	12	0.30	-180.00	727.00	3390	20230717	-56.40	1362	20240626	8.52	2245	-34.16	20240118	1362	8.52	20240626	2750	-46.25	20230725	1362	8.52	20240626	0.37	N	332290	100	33 억		130737	N	N	0	N	00	N
59	20240722	151129	57	100.00	KOSDAQ		화학	N	N	N	N		N	1478	-38	5	-2.51	143506151	96923	243.83	1500	1500	1477	1970	1062	1516	1480.62	0.39	0	2171	1550	1532	1513	1495	1476	1542	1505	33	454	100	930	1	1	33384803	493	-8.21	2.03	12	0.29	-180.00	727.00	3390	20230717	-56.40	1362	20240626	8.52	2245	-34.16	20240118	1362	8.52	20240626	2750	-46.25	20230725	1362	8.52	20240626	0.37	N	332290	100	33 억		130737	N	N	0	N	00	N
60	20240722	141137	57	100.00	KOSDAQ		화학	N	N	N	N		N	1492	-24	5	-1.58	130892148	88401	222.39	1500	1500	1477	1970	1062	1516	1480.66	0.39	0	238	1550	1532	1513	1495	1476	1542	1505	33	454	100	930	1	1	33384803	498	-8.29	2.05	12	0.26	-180.00	727.00	3390	20230717	-55.99	1362	20240626	9.54	2245	-33.54	20240118	1362	9.54	20240626	2750	-45.75	20230725	1362	9.54	20240626	0.37	N	332290	100	33 억		130737	N	N	0	N	00	N
61	20240722	131132	57	100.00	KOSDAQ		화학	N	N	N	N		N	1486	-30	5	-1.98	126099111	85178	214.28	1500	1500	1477	1970	1062	1516	1480.42	0.39	0	256	1550	1532	1513	1495	1476	1542	1505	33	454	100	930	1	1	33384803	496	-8.26	2.04	12	0.26	-180.00	727.00	3390	20230717	-56.17	1362	20240626	9.10	2245	-33.81	20240118	1362	9.10	20240626	2750	-45.96	20230725	1362	9.10	20240626	0.37	N	332290	100	33 억		130737	N	N	0	N	00	N
62	20240722	121130	57	100.00	KOSDAQ		화학	N	N	N	N		N	1480	-36	5	-2.37	82418489	55637	139.96	1500	1500	1479	1970	1062	1516	1481.36	0.39	0	468	1550	1532	1513	1495	1476	1542	1505	33	454	100	930	1	1	33384803	494	-8.22	2.04	12	0.17	-180.00	727.00	3390	20230717	-56.34	1362	20240626	8.66	2245	-34.08	20240118	1362	8.66	20240626	2750	-46.18	20230725	1362	8.66	20240626	0.37	N	332290	100	33 억		130737	N	N	0	N	00	N
63	20240722	111127	57	100.00	KOSDAQ		화학	N	N	N	N		N	1486	-30	5	-1.98	55533581	37472	94.27	1500	1500	1479	1970	1062	1516	1482.00	0.39	0	468	1550	1532	1513	1495	1476	1542	1505	33	454	100	930	1	1	33384803	496	-8.26	2.04	12	0.11	-180.00	727.00	3390	20230717	-56.17	1362	20240626	9.10	2245	-33.81	20240118	1362	9.10	20240626	2750	-45.96	20230725	1362	9.10	20240626	0.37	N	332290	100	33 억		130737	N	N	0	N	00	N
64	20240722	101127	57	100.00	KOSDAQ		화학	N	N	N	N		N	1486	-30	5	-1.98	46493208	31370	78.92	1500	1500	1480	1970	1062	1516	1482.09	0.39	0	534	1550	1532	1513	1495	1476	1542	1505	33	454	100	930	1	1	33384803	496	-8.26	2.04	12	0.09	-180.00	727.00	3390	20230717	-56.17	1362	20240626	9.10	2245	-33.81	20240118	1362	9.10	20240626	2750	-45.96	20230725	1362	9.10	20240626	0.37	N	332290	100	33 억		130737	N	N	0	N	00	N
65	20240722	091131	57	100.00	KOSDAQ		화학	N	N	N	N		N	1500	-16	5	-1.06	1395000	930	2.34	1500	1500	1500	1970	1062	1516	1500.00	0.39	0	53	1550	1532	1513	1495	1476	1542	1505	33	454	100	930	1	1	33384803	501	-8.33	2.06	12	0.00	-180.00	727.00	3390	20230717	-55.75	1362	20240626	10.13	2245	-33.18	20240118	1362	10.13	20240626	2750	-45.45	20230725	1362	10.13	20240626	0.37	N	332290	100	33 억		130737	N	N	0	N	00	N
66	20240719	161100	57	100.00	KOSDAQ		화학	N	N	N	N		N	1516	0	3	0.00	59658968	39748	54.82	1502	1531	1494	1970	1062	1516	1500.93	0.39	0	-72	1554	1534	1507	1487	1460	1521	1474	33	454	100	930	1	1	33384803	506	-8.42	2.09	12	0.12	-180.00	727.00	3390	20230717	-55.28	1362	20240626	11.31	2245	-32.47	20240118	1362	11.31	20240626	3185	-52.40	20230719	1362	11.31	20240626	0.37	N	332290	100	33 억		130770	N	N	0	N	00	N
67	20240719	151111	57	100.00	KOSDAQ		화학	N	N	N	N		N	1517	1	2	0.07	58390134	38911	53.67	1502	1531	1494	1970	1062	1516	1500.61	0.39	0	318	1554	1534	1507	1487	1460	1521	1474	33	454	100	930	1	1	33384803	506	-8.43	2.09	12	0.12	-180.00	727.00	3390	20230717	-55.25	1362	20240626	11.38	2245	-32.43	20240118	1362	11.38	20240626	3185	-52.37	20230719	1362	11.38	20240626	0.37	N	332290	100	33 억		130770	N	N	0	N	00	N
68	20240719	141114	57	100.00	KOSDAQ		화학	N	N	N	N		N	1504	-12	5	-0.79	53768815	35836	49.43	1502	1531	1494	1970	1062	1516	1500.41	0.39	0	492	1554	1534	1507	1487	1460	1521	1474	33	454	100	930	1	1	33384803	502	-8.36	2.07	12	0.11	-180.00	727.00	3390	20230717	-55.63	1362	20240626	10.43	2245	-33.01	20240118	1362	10.43	20240626	3185	-52.78	20230719	1362	10.43	20240626	0.37	N	332290	100	33 억		130770	N	N	0	N	00	N
69	20240719	131104	57	100.00	KOSDAQ		화학	N	N	N	N		N	1504	-12	5	-0.79	53738735	35816	49.40	1502	1531	1494	1970	1062	1516	1500.41	0.39	0	492	1554	1534	1507	1487	1460	1521	1474	33	454	100	930	1	1	33384803	502	-8.36	2.07	12	0.11	-180.00	727.00	3390	20230717	-55.63	1362	20240626	10.43	2245	-33.01	20240118	1362	10.43	20240626	3185	-52.78	20230719	1362	10.43	20240626	0.37	N	332290	100	33 억		130770	N	N	0	N	00	N
70	20240719	121102	57	100.00	KOSDAQ		화학	N	N	N	N		N	1498	-18	5	-1.19	49016361	32664	45.05	1502	1531	1494	1970	1062	1516	1500.62	0.39	0	492	1554	1534	1507	1487	1460	1521	1474	33	454	100	930	1	1	33384803	500	-8.32	2.06	12	0.10	-180.00	727.00	3390	20230717	-55.81	1362	20240626	9.99	2245	-33.27	20240118	1362	9.99	20240626	3185	-52.97	20230719	1362	9.99	20240626	0.37	N	332290	100	33 억		130770	N	N	0	N	00	N
71	20240719	111114	57	100.00	KOSDAQ		화학	N	N	N	N		N	1520	4	2	0.26	21803268	14507	20.01	1502	1531	1494	1970	1062	1516	1502.95	0.39	0	-416	1554	1534	1507	1487	1460	1521	1474	33	454	100	930	1	1	33384803	507	-8.44	2.09	12	0.04	-180.00	727.00	3390	20230717	-55.16	1362	20240626	11.60	2245	-32.29	20240118	1362	11.60	20240626	3185	-52.28	20230719	1362	11.60	20240626	0.37	N	332290	100	33 억		130770	N	N	0	N	00	N
72	20240719	101100	57	100.00	KOSDAQ		화학	N	N	N	N		N	1502	-14	5	-0.92	15041406	10007	13.80	1502	1531	1494	1970	1062	1516	1503.09	0.39	0	463	1554	1534	1507	1487	1460	1521	1474	33	454	100	930	1	1	33384803	501	-8.34	2.07	12	0.03	-180.00	727.00	3390	20230717	-55.69	1362	20240626	10.28	2245	-33.10	20240118	1362	10.28	20240626	3185	-52.84	20230719	1362	10.28	20240626	0.37	N	332290	100	33 억		130770	N	N	0	N	00	N
73	20240719	091116	57	100.00	KOSDAQ		화학	N	N	N	N		N	1502	-14	5	-0.92	2552870	1703	2.35	1502	1502	1494	1970	1062	1516	1499.04	0.39	0	404	1554	1534	1507	1487	1460	1521	1474	33	454	100	930	1	1	33384803	501	-8.34	2.07	12	0.01	-180.00	727.00	3390	20230717	-55.69	1362	20240626	10.28	2245	-33.10	20240118	1362	10.28	20240626	3185	-52.84	20230719	1362	10.28	20240626	0.37	N	332290	100	33 억		130770	N	N	0	N	00	N
74	20240718	161053	57	100.00	KOSDAQ		화학	N	N	N	N		N	1516	-11	5	-0.72	109397693	72500	160.85	1527	1527	1480	1985	1069	1527	1508.93	0.39	0	-868	1544	1535	1520	1511	1496	1540	1516	33	458	100	940	1	1	33384803	506	-8.42	2.09	12	0.22	-180.00	727.00	3390	20230717	-55.28	1362	20240626	11.31	2245	-32.47	20240118	1362	11.31	20240626	3360	-54.88	20230718	1362	11.31	20240626	0.37	N	332290	100	33 억		131638	N	N	0	N	00	N
75	20240718	151103	57	100.00	KOSDAQ		화학	N	N	N	N		N	1500	-27	5	-1.77	106223404	70397	156.19	1527	1527	1480	1985	1069	1527	1508.92	0.39	0	-822	1544	1535	1520	1511	1496	1540	1516	33	458	100	940	1	1	33384803	501	-8.33	2.06	12	0.21	-180.00	727.00	3390	20230717	-55.75	1362	20240626	10.13	2245	-33.18	20240118	1362	10.13	20240626	3360	-55.36	20230718	1362	10.13	20240626	0.37	N	332290	100	33 억		131638	N	N	0	N	00	N
76	20240718	141055	57	100.00	KOSDAQ		화학	N	N	N	N		N	1510	-17	5	-1.11	97921103	64870	143.93	1527	1527	1480	1985	1069	1527	1509.50	0.39	0	-674	1544	1535	1520	1511	1496	1540	1516	33	458	100	940	1	1	33384803	504	-8.39	2.08	12	0.19	-180.00	727.00	3390	20230717	-55.46	1362	20240626	10.87	2245	-32.74	20240118	1362	10.87	20240626	3360	-55.06	20230718	1362	10.87	20240626	0.37	N	332290	100	33 억		131638	N	N	0	N	00	N
77	20240718	131056	57	100.00	KOSDAQ		화학	N	N	N	N		N	1517	-10	5	-0.65	66852903	44287	98.26	1527	1527	1480	1985	1069	1527	1509.54	0.39	0	-1179	1544	1535	1520	1511	1496	1540	1516	33	458	100	940	1	1	33384803	506	-8.43	2.09	12	0.13	-180.00	727.00	3390	20230717	-55.25	1362	20240626	11.38	2245	-32.43	20240118	1362	11.38	20240626	3360	-54.85	20230718	1362	11.38	20240626	0.37	N	332290	100	33 억		131638	N	N	0	N	00	N
78	20240718	121055	57	100.00	KOSDAQ		화학	N	N	N	N		N	1515	-12	5	-0.79	48876649	32388	71.86	1527	1527	1480	1985	1069	1527	1509.10	0.39	0	-1225	1544	1535	1520	1511	1496	1540	1516	33	458	100	940	1	1	33384803	506	-8.42	2.08	12	0.10	-180.00	727.00	3390	20230717	-55.31	1362	20240626	11.23	2245	-32.52	20240118	1362	11.23	20240626	3360	-54.91	20230718	1362	11.23	20240626	0.37	N	332290	100	33 억		131638	N	N	0	N	00	N
79	20240718	111103	57	100.00	KOSDAQ		화학	N	N	N	N		N	1515	-12	5	-0.79	18502293	12260	27.20	1527	1527	1480	1985	1069	1527	1509.16	0.39	0	-955	1544	1535	1520	1511	1496	1540	1516	33	458	100	940	1	1	33384803	506	-8.42	2.08	12	0.04	-180.00	727.00	3390	20230717	-55.31	1362	20240626	11.23	2245	-32.52	20240118	1362	11.23	20240626	3360	-54.91	20230718	1362	11.23	20240626	0.37	N	332290	100	33 억		131638	N	N	0	N	00	N
80	20240718	101104	57	100.00	KOSDAQ		화학	N	N	N	N		N	1520	-7	5	-0.46	15463806	10249	22.74	1527	1527	1480	1985	1069	1527	1508.81	0.39	0	-697	1544	1535	1520	1511	1496	1540	1516	33	458	100	940	1	1	33384803	507	-8.44	2.09	12	0.03	-180.00	727.00	3390	20230717	-55.16	1362	20240626	11.60	2245	-32.29	20240118	1362	11.60	20240626	3360	-54.76	20230718	1362	11.60	20240626	0.37	N	332290	100	33 억		131638	N	N	0	N	00	N
81	20240718	091106	57	100.00	KOSDAQ		화학	N	N	N	N		N	1480	-47	5	-3.08	4987259	3316	7.36	1527	1527	1480	1985	1069	1527	1504.00	0.39	0	9	1544	1535	1520	1511	1496	1540	1516	33	458	100	940	1	1	33384803	494	-8.22	2.04	12	0.01	-180.00	727.00	3390	20230717	-56.34	1362	20240626	8.66	2245	-34.08	20240118	1362	8.66	20240626	3360	-55.95	20230718	1362	8.66	20240626	0.37	N	332290	100	33 억		131638	N	N	0	N	00	N
82	20240717	161151	57	100.00	KOSDAQ		화학	N	N	N	N		N	1527	18	2	1.19	68081312	44872	158.08	1508	1529	1505	1961	1057	1509	1517.23	0.39	0	1689	1549	1529	1512	1492	1475	1539	1502	33	452	100	930	1	1	33384803	510	-8.48	2.10	12	0.13	-180.00	727.00	3390	20230717	-54.96	1362	20240626	12.11	2245	-31.98	20240118	1362	12.11	20240626	3390	-54.96	20230717	1362	12.11	20240626	0.38	N	332290	100	33 억		129389	N	N	0	N	00	N
83	20240717	151157	57	100.00	KOSDAQ		화학	N	N	N	N		N	1523	14	2	0.93	62881704	41466	146.08	1508	1524	1505	1961	1057	1509	1516.46	0.39	0	1675	1549	1529	1512	1492	1475	1539	1502	33	452	100	930	1	1	33384803	508	-8.46	2.09	12	0.12	-180.00	727.00	3390	20230717	-55.07	1362	20240626	11.82	2245	-32.16	20240118	1362	11.82	20240626	3390	-55.07	20230717	1362	11.82	20240626	0.38	N	332290	100	33 억		129389	N	N	0	N	00	N
84	20240717	141154	57	100.00	KOSDAQ		화학	N	N	N	N		N	1521	12	2	0.80	58184236	38381	135.22	1508	1524	1505	1961	1057	1509	1515.96	0.39	0	854	1549	1529	1512	1492	1475	1539	1502	33	452	100	930	1	1	33384803	508	-8.45	2.09	12	0.11	-180.00	727.00	3390	20230717	-55.13	1362	20240626	11.67	2245	-32.25	20240118	1362	11.67	20240626	3390	-55.13	20230717	1362	11.67	20240626	0.38	N	332290	100	33 억		129389	N	N	0	N	00	N
85	20240717	131151	57	100.00	KOSDAQ		화학	N	N	N	N		N	1520	11	2	0.73	50345161	33221	117.04	1508	1524	1505	1961	1057	1509	1515.46	0.39	0	716	1549	1529	1512	1492	1475	1539	1502	33	452	100	930	1	1	33384803	507	-8.44	2.09	12	0.10	-180.00	727.00	3390	20230717	-55.16	1362	20240626	11.60	2245	-32.29	20240118	1362	11.60	20240626	3390	-55.16	20230717	1362	11.60	20240626	0.38	N	332290	100	33 억		129389	N	N	0	N	00	N
86	20240717	121153	57	100.00	KOSDAQ		화학	N	N	N	N		N	1523	14	2	0.93	48637718	32093	113.06	1508	1524	1505	1961	1057	1509	1515.52	0.39	0	505	1549	1529	1512	1492	1475	1539	1502	33	452	100	930	1	1	33384803	508	-8.46	2.09	12	0.10	-180.00	727.00	3390	20230717	-55.07	1362	20240626	11.82	2245	-32.16	20240118	1362	11.82	20240626	3390	-55.07	20230717	1362	11.82	20240626	0.38	N	332290	100	33 억		129389	N	N	0	N	00	N
87	20240717	111155	57	100.00	KOSDAQ		화학	N	N	N	N		N	1516	7	2	0.46	31919918	21102	74.34	1508	1524	1505	1961	1057	1509	1512.65	0.39	0	395	1549	1529	1512	1492	1475	1539	1502	33	452	100	930	1	1	33384803	506	-8.42	2.09	12	0.06	-180.00	727.00	3390	20230717	-55.28	1362	20240626	11.31	2245	-32.47	20240118	1362	11.31	20240626	3390	-55.28	20230717	1362	11.31	20240626	0.38	N	332290	100	33 억		129389	N	N	0	N	00	N
88	20240717	101158	57	100.00	KOSDAQ		화학	N	N	N	N		N	1523	14	2	0.93	29240644	19338	68.13	1508	1524	1505	1961	1057	1509	1512.08	0.39	0	368	1549	1529	1512	1492	1475	1539	1502	33	452	100	930	1	1	33384803	508	-8.46	2.09	12	0.06	-180.00	727.00	3390	20230717	-55.07	1362	20240626	11.82	2245	-32.16	20240118	1362	11.82	20240626	3390	-55.07	20230717	1362	11.82	20240626	0.38	N	332290	100	33 억		129389	N	N	0	N	00	N
89	20240717	090941	57	100.00	KOSDAQ		화학	N	N	N	N		N	1510	1	2	0.07	432345	286	1.01	1508	1524	1508	1961	1057	1509	1511.70	0.39	0	-40	1549	1529	1512	1492	1475	1539	1502	33	452	100	930	1	1	33384803	504	-8.39	2.08	12	0.00	-180.00	727.00	3390	20230717	-55.46	1362	20240626	10.87	2245	-32.74	20240118	1362	10.87	20240626	3390	-55.46	20230717	1362	10.87	20240626	0.38	N	332290	100	33 억		129389	N	N	0	N	00	N
90	20240716	161155	57	100.00	KOSDAQ		화학	N	N	N	N		N	1509	19	2	1.28	42745269	28385	126.66	1497	1532	1495	1937	1043	1490	1505.89	0.39	0	342	1504	1496	1483	1475	1462	1501	1480	33	447	100	920	1	1	33384803	504	-8.38	2.08	12	0.09	-180.00	727.00	3390	20230717	-55.49	1362	20240626	10.79	2245	-32.78	20240118	1362	10.79	20240626	3390	-55.49	20230717	1362	10.79	20240626	0.40	N	332290	100	33 억		129047	N	N	0	N	00	N
91	20240716	151209	57	100.00	KOSDAQ		화학	N	N	N	N		N	1510	20	2	1.34	40631286	26981	120.39	1497	1532	1495	1937	1043	1490	1505.92	0.39	0	67	1504	1496	1483	1475	1462	1501	1480	33	447	100	920	1	1	33384803	504	-8.39	2.08	12	0.08	-180.00	727.00	3390	20230717	-55.46	1362	20240626	10.87	2245	-32.74	20240118	1362	10.87	20240626	3390	-55.46	20230717	1362	10.87	20240626	0.40	N	332290	100	33 억		129047	N	N	0	N	00	N
92	20240716	141203	57	100.00	KOSDAQ		화학	N	N	N	N		N	1510	20	2	1.34	32677337	21688	96.77	1497	1532	1495	1937	1043	1490	1506.70	0.39	0	-305	1504	1496	1483	1475	1462	1501	1480	33	447	100	920	1	1	33384803	504	-8.39	2.08	12	0.06	-180.00	727.00	3390	20230717	-55.46	1362	20240626	10.87	2245	-32.74	20240118	1362	10.87	20240626	3390	-55.46	20230717	1362	10.87	20240626	0.40	N	332290	100	33 억		129047	N	N	0	N	00	N
93	20240716	131204	57	100.00	KOSDAQ		화학	N	N	N	N		N	1509	19	2	1.28	24842332	16490	73.58	1497	1532	1495	1937	1043	1490	1506.51	0.39	0	-307	1504	1496	1483	1475	1462	1501	1480	33	447	100	920	1	1	33384803	504	-8.38	2.08	12	0.05	-180.00	727.00	3390	20230717	-55.49	1362	20240626	10.79	2245	-32.78	20240118	1362	10.79	20240626	3390	-55.49	20230717	1362	10.79	20240626	0.40	N	332290	100	33 억		129047	N	N	0	N	00	N
94	20240716	121200	57	100.00	KOSDAQ		화학	N	N	N	N		N	1510	20	2	1.34	24778993	16448	73.39	1497	1532	1495	1937	1043	1490	1506.50	0.39	0	-338	1504	1496	1483	1475	1462	1501	1480	33	447	100	920	1	1	33384803	504	-8.39	2.08	12	0.05	-180.00	727.00	3390	20230717	-55.46	1362	20240626	10.87	2245	-32.74	20240118	1362	10.87	20240626	3390	-55.46	20230717	1362	10.87	20240626	0.40	N	332290	100	33 억		129047	N	N	0	N	00	N
95	20240716	111203	57	100.00	KOSDAQ		화학	N	N	N	N		N	1532	42	2	2.82	22266630	14777	65.94	1497	1532	1495	1937	1043	1490	1506.84	0.39	0	-562	1504	1496	1483	1475	1462	1501	1480	33	447	100	920	1	1	33384803	511	-8.51	2.11	12	0.04	-180.00	727.00	3390	20230717	-54.81	1362	20240626	12.48	2245	-31.76	20240118	1362	12.48	20240626	3390	-54.81	20230717	1362	12.48	20240626	0.40	N	332290	100	33 억		129047	N	N	0	N	00	N
96	20240716	101202	57	100.00	KOSDAQ		화학	N	N	N	N		N	1497	7	2	0.47	5978608	3994	17.82	1497	1497	1495	1937	1043	1490	1496.90	0.39	0	-160	1504	1496	1483	1475	1462	1501	1480	33	447	100	920	1	1	33384803	500	-8.32	2.06	12	0.01	-180.00	727.00	3390	20230717	-55.84	1362	20240626	9.91	2245	-33.32	20240118	1362	9.91	20240626	3390	-55.84	20230717	1362	9.91	20240626	0.40	N	332290	100	33 억		129047	N	N	0	N	00	N
97	20240716	091201	57	100.00	KOSDAQ		화학	N	N	N	N		N	1497	7	2	0.47	1764863	1179	5.26	1497	1497	1496	1937	1043	1490	1496.92	0.39	0	-176	1504	1496	1483	1475	1462	1501	1480	33	447	100	920	1	1	33384803	500	-8.32	2.06	12	0.00	-180.00	727.00	3390	20230717	-55.84	1362	20240626	9.91	2245	-33.32	20240118	1362	9.91	20240626	3390	-55.84	20230717	1362	9.91	20240626	0.40	N	332290	100	33 억		129047	N	N	0	N	00	N
98	20240715	161143	57	100.00	KOSDAQ		화학	N	N	N	N		N	1490	-2	5	-0.13	32122790	21766	54.92	1470	1491	1470	1939	1045	1492	1475.82	0.37	0	4016	1516	1503	1492	1479	1468	1498	1474	33	447	100	920	1	1	33384803	497	-8.28	2.05	12	0.07	-180.00	727.00	3390	20230717	-56.05	1362	20240626	9.40	2245	-33.63	20240118	1362	9.40	20240626	3390	-56.05	20230717	1362	9.40	20240626	0.41	N	332290	100	33 억		125031	N	N	0	N	00	N
99	20240715	151151	57	100.00	KOSDAQ		화학	N	N	N	N		N	1483	-9	5	-0.60	32054235	21720	54.81	1470	1491	1470	1939	1045	1492	1475.79	0.37	0	4016	1516	1503	1492	1479	1468	1498	1474	33	447	100	920	1	1	33384803	495	-8.24	2.04	12	0.07	-180.00	727.00	3390	20230717	-56.25	1362	20240626	8.88	2245	-33.94	20240118	1362	8.88	20240626	3390	-56.25	20230717	1362	8.88	20240626	0.41	N	332290	100	33 억		125031	N	N	0	N	00	N
100	20240715	141148	57	100.00	KOSDAQ		화학	N	N	N	N		N	1480	-12	5	-0.80	30086110	20398	51.47	1470	1491	1470	1939	1045	1492	1474.95	0.37	0	2790	1516	1503	1492	1479	1468	1498	1474	33	447	100	920	1	1	33384803	494	-8.22	2.04	12	0.06	-180.00	727.00	3390	20230717	-56.34	1362	20240626	8.66	2245	-34.08	20240118	1362	8.66	20240626	3390	-56.34	20230717	1362	8.66	20240626	0.41	N	332290	100	33 억		125031	N	N	0	N	00	N
101	20240715	131151	57	100.00	KOSDAQ		화학	N	N	N	N		N	1477	-15	5	-1.01	28226021	19139	48.29	1470	1491	1470	1939	1045	1492	1474.79	0.37	0	2537	1516	1503	1492	1479	1468	1498	1474	33	447	100	920	1	1	33384803	493	-8.21	2.03	12	0.06	-180.00	727.00	3390	20230717	-56.43	1362	20240626	8.44	2245	-34.21	20240118	1362	8.44	20240626	3390	-56.43	20230717	1362	8.44	20240626	0.41	N	332290	100	33 억		125031	N	N	0	N	00	N
102	20240715	121149	57	100.00	KOSDAQ		화학	N	N	N	N		N	1476	-16	5	-1.07	18281566	12402	31.29	1470	1491	1470	1939	1045	1492	1474.08	0.37	0	2545	1516	1503	1492	1479	1468	1498	1474	33	447	100	920	1	1	33384803	493	-8.20	2.03	12	0.04	-180.00	727.00	3390	20230717	-56.46	1362	20240626	8.37	2245	-34.25	20240118	1362	8.37	20240626	3390	-56.46	20230717	1362	8.37	20240626	0.41	N	332290	100	33 억		125031	N	N	0	N	00	N
103	20240715	111149	57	100.00	KOSDAQ		화학	N	N	N	N		N	1479	-13	5	-0.87	14962356	10154	25.62	1470	1491	1470	1939	1045	1492	1473.54	0.37	0	2545	1516	1503	1492	1479	1468	1498	1474	33	447	100	920	1	1	33384803	494	-8.22	2.03	12	0.03	-180.00	727.00	3390	20230717	-56.37	1362	20240626	8.59	2245	-34.12	20240118	1362	8.59	20240626	3390	-56.37	20230717	1362	8.59	20240626	0.41	N	332290	100	33 억		125031	N	N	0	N	00	N
104	20240715	101148	57	100.00	KOSDAQ		화학	N	N	N	N		N	1480	-12	5	-0.80	14273664	9688	24.45	1470	1491	1470	1939	1045	1492	1473.33	0.37	0	2545	1516	1503	1492	1479	1468	1498	1474	33	447	100	920	1	1	33384803	494	-8.22	2.04	12	0.03	-180.00	727.00	3390	20230717	-56.34	1362	20240626	8.66	2245	-34.08	20240118	1362	8.66	20240626	3390	-56.34	20230717	1362	8.66	20240626	0.41	N	332290	100	33 억		125031	N	N	0	N	00	N
105	20240715	091149	57	100.00	KOSDAQ		화학	N	N	N	N		N	1478	-14	5	-0.94	9317741	6329	15.97	1470	1491	1470	1939	1045	1492	1472.23	0.37	0	1577	1516	1503	1492	1479	1468	1498	1474	33	447	100	920	1	1	33384803	493	-8.21	2.03	12	0.02	-180.00	727.00	3390	20230717	-56.40	1362	20240626	8.52	2245	-34.16	20240118	1362	8.52	20240626	3390	-56.40	20230717	1362	8.52	20240626	0.41	N	332290	100	33 억		125031	N	N	0	N	00	N
106	20240712	161139	57	100.00	KOSDAQ		화학	N	N	N	N		N	1492	-12	5	-0.80	59134939	39631	143.81	1504	1505	1481	1955	1053	1504	1492.14	0.37	0	1940	1526	1514	1507	1495	1488	1511	1492	33	451	100	930	1	1	33384803	498	-8.29	2.05	12	0.12	-180.00	727.00	3390	20230717	-55.99	1362	20240626	9.54	2245	-33.54	20240118	1362	9.54	20240626	3390	-55.99	20230717	1362	9.54	20240626	0.41	N	332290	100	33 억		123091	N	N	0	N	00	N
107	20240712	151147	57	100.00	KOSDAQ		화학	N	N	N	N		N	1484	-20	5	-1.33	54175075	36292	131.69	1504	1505	1481	1955	1053	1504	1492.76	0.37	0	1913	1526	1514	1507	1495	1488	1511	1492	33	451	100	930	1	1	33384803	495	-8.24	2.04	12	0.11	-180.00	727.00	3390	20230717	-56.22	1362	20240626	8.96	2245	-33.90	20240118	1362	8.96	20240626	3390	-56.22	20230717	1362	8.96	20240626	0.41	N	332290	100	33 억		123091	N	N	0	N	00	N
108	20240712	141150	57	100.00	KOSDAQ		화학	N	N	N	N		N	1486	-18	5	-1.20	48962372	32782	118.96	1504	1505	1485	1955	1053	1504	1493.57	0.37	0	1631	1526	1514	1507	1495	1488	1511	1492	33	451	100	930	1	1	33384803	496	-8.26	2.04	12	0.10	-180.00	727.00	3390	20230717	-56.17	1362	20240626	9.10	2245	-33.81	20240118	1362	9.10	20240626	3390	-56.17	20230717	1362	9.10	20240626	0.41	N	332290	100	33 억		123091	N	N	0	N	00	N
109	20240712	131144	57	100.00	KOSDAQ		화학	N	N	N	N		N	1493	-11	5	-0.73	40091611	26824	97.34	1504	1505	1490	1955	1053	1504	1494.62	0.37	0	301	1526	1514	1507	1495	1488	1511	1492	33	451	100	930	1	1	33384803	498	-8.29	2.05	12	0.08	-180.00	727.00	3390	20230717	-55.96	1362	20240626	9.62	2245	-33.50	20240118	1362	9.62	20240626	3390	-55.96	20230717	1362	9.62	20240626	0.41	N	332290	100	33 억		123091	N	N	0	N	00	N
110	20240712	121146	57	100.00	KOSDAQ		화학	N	N	N	N		N	1498	-6	5	-0.40	12037142	8039	29.17	1504	1505	1490	1955	1053	1504	1497.34	0.37	0	726	1526	1514	1507	1495	1488	1511	1492	33	451	100	930	1	1	33384803	500	-8.32	2.06	12	0.02	-180.00	727.00	3390	20230717	-55.81	1362	20240626	9.99	2245	-33.27	20240118	1362	9.99	20240626	3390	-55.81	20230717	1362	9.99	20240626	0.41	N	332290	100	33 억		123091	N	N	0	N	00	N
111	20240712	111142	57	100.00	KOSDAQ		화학	N	N	N	N		N	1495	-9	5	-0.60	11171810	7464	27.08	1504	1505	1490	1955	1053	1504	1496.76	0.37	0	722	1526	1514	1507	1495	1488	1511	1492	33	451	100	930	1	1	33384803	499	-8.31	2.06	12	0.02	-180.00	727.00	3390	20230717	-55.90	1362	20240626	9.77	2245	-33.41	20240118	1362	9.77	20240626	3390	-55.90	20230717	1362	9.77	20240626	0.41	N	332290	100	33 억		123091	N	N	0	N	00	N
112	20240712	101144	57	100.00	KOSDAQ		화학	N	N	N	N		N	1500	-4	5	-0.27	5179675	3465	12.57	1504	1504	1490	1955	1053	1504	1494.86	0.37	0	-232	1526	1514	1507	1495	1488	1511	1492	33	451	100	930	1	1	33384803	501	-8.33	2.06	12	0.01	-180.00	727.00	3390	20230717	-55.75	1362	20240626	10.13	2245	-33.18	20240118	1362	10.13	20240626	3390	-55.75	20230717	1362	10.13	20240626	0.41	N	332290	100	33 억		123091	N	N	0	N	00	N
113	20240712	091141	57	100.00	KOSDAQ		화학	N	N	N	N		N	1504	0	3	0.00	52640	35	0.13	1504	1504	1504	1955	1053	1504	1504.00	0.37	0	-35	1526	1514	1507	1495	1488	1511	1492	33	451	100	930	1	1	33384803	502	-8.36	2.07	12	0.00	-180.00	727.00	3390	20230717	-55.63	1362	20240626	10.43	2245	-33.01	20240118	1362	10.43	20240626	3390	-55.63	20230717	1362	10.43	20240626	0.41	N	332290	100	33 억		123091	N	N	0	N	00	N
114	20240711	161135	57	100.00	KOSDAQ		화학	N	N	N	N		N	1504	-15	5	-0.99	41413698	27539	34.17	1519	1519	1500	1974	1064	1519	1503.82	0.36	0	2601	1534	1526	1513	1505	1492	1530	1509	33	455	100	940	1	1	33384803	502	-8.36	2.07	12	0.08	-180.00	727.00	3390	20230717	-55.63	1362	20240626	10.43	2245	-33.01	20240118	1362	10.43	20240626	3390	-55.63	20230717	1362	10.43	20240626	0.40	N	332290	100	33 억		120490	N	N	0	N	00	N
115	20240711	151142	57	100.00	KOSDAQ		화학	N	N	N	N		N	1510	-9	5	-0.59	40232924	26754	33.20	1519	1519	1500	1974	1064	1519	1503.81	0.36	0	2422	1534	1526	1513	1505	1492	1530	1509	33	455	100	940	1	1	33384803	504	-8.39	2.08	12	0.08	-180.00	727.00	3390	20230717	-55.46	1362	20240626	10.87	2245	-32.74	20240118	1362	10.87	20240626	3390	-55.46	20230717	1362	10.87	20240626	0.40	N	332290	100	33 억		120490	N	N	0	N	00	N
116	20240711	141143	57	100.00	KOSDAQ		화학	N	N	N	N		N	1502	-17	5	-1.12	27205924	18114	22.48	1519	1519	1500	1974	1064	1519	1501.93	0.36	0	2422	1534	1526	1513	1505	1492	1530	1509	33	455	100	940	1	1	33384803	501	-8.34	2.07	12	0.05	-180.00	727.00	3390	20230717	-55.69	1362	20240626	10.28	2245	-33.10	20240118	1362	10.28	20240626	3390	-55.69	20230717	1362	10.28	20240626	0.40	N	332290	100	33 억		120490	N	N	0	N	00	N
117	20240711	131141	57	100.00	KOSDAQ		화학	N	N	N	N		N	1501	-18	5	-1.18	25613180	17053	21.16	1519	1519	1500	1974	1064	1519	1501.98	0.36	0	2422	1534	1526	1513	1505	1492	1530	1509	33	455	100	940	1	1	33384803	501	-8.34	2.06	12	0.05	-180.00	727.00	3390	20230717	-55.72	1362	20240626	10.21	2245	-33.14	20240118	1362	10.21	20240626	3390	-55.72	20230717	1362	10.21	20240626	0.40	N	332290	100	33 억		120490	N	N	0	N	00	N
118	20240711	121139	57	100.00	KOSDAQ		화학	N	N	N	N		N	1501	-18	5	-1.18	17471183	11632	14.43	1519	1519	1500	1974	1064	1519	1501.99	0.36	0	2422	1534	1526	1513	1505	1492	1530	1509	33	455	100	940	1	1	33384803	501	-8.34	2.06	12	0.03	-180.00	727.00	3390	20230717	-55.72	1362	20240626	10.21	2245	-33.14	20240118	1362	10.21	20240626	3390	-55.72	20230717	1362	10.21	20240626	0.40	N	332290	100	33 억		120490	N	N	0	N	00	N
119	20240711	111136	57	100.00	KOSDAQ		화학	N	N	N	N		N	1503	-16	5	-1.05	11871734	7905	9.81	1519	1519	1500	1974	1064	1519	1501.80	0.36	0	2422	1534	1526	1513	1505	1492	1530	1509	33	455	100	940	1	1	33384803	502	-8.35	2.07	12	0.02	-180.00	727.00	3390	20230717	-55.66	1362	20240626	10.35	2245	-33.05	20240118	1362	10.35	20240626	3390	-55.66	20230717	1362	10.35	20240626	0.40	N	332290	100	33 억		120490	N	N	0	N	00	N
120	20240711	101140	57	100.00	KOSDAQ		화학	N	N	N	N		N	1510	-9	5	-0.59	11367955	7570	9.39	1519	1519	1500	1974	1064	1519	1501.71	0.36	0	2398	1534	1526	1513	1505	1492	1530	1509	33	455	100	940	1	1	33384803	504	-8.39	2.08	12	0.02	-180.00	727.00	3390	20230717	-55.46	1362	20240626	10.87	2245	-32.74	20240118	1362	10.87	20240626	3390	-55.46	20230717	1362	10.87	20240626	0.40	N	332290	100	33 억		120490	N	N	0	N	00	N
121	20240711	091136	57	100.00	KOSDAQ		화학	N	N	N	N		N	1501	-18	5	-1.18	3477347	2317	2.87	1519	1519	1500	1974	1064	1519	1500.80	0.36	0	513	1534	1526	1513	1505	1492	1530	1509	33	455	100	940	1	1	33384803	501	-8.34	2.06	12	0.01	-180.00	727.00	3390	20230717	-55.72	1362	20240626	10.21	2245	-33.14	20240118	1362	10.21	20240626	3390	-55.72	20230717	1362	10.21	20240626	0.40	N	332290	100	33 억		120490	N	N	0	N	00	N
122	20240710	161130	57	100.00	KOSDAQ		화학	N	N	N	N		N	1519	-5	5	-0.33	121393528	80596	242.15	1510	1521	1500	1981	1067	1524	1506.20	0.35	0	2474	1550	1536	1523	1509	1496	1530	1503	33	457	100	940	1	1	33384803	507	-8.44	2.09	12	0.24	-180.00	727.00	3390	20230717	-55.19	1362	20240626	11.53	2245	-32.34	20240118	1362	11.53	20240626	3390	-55.19	20230717	1362	11.53	20240626	0.40	N	332290	100	33 억		118016	N	N	0	N	00	N
123	20240710	151135	57	100.00	KOSDAQ		화학	N	N	N	N		N	1509	-15	5	-0.98	119213002	79160	237.83	1510	1521	1500	1981	1067	1524	1505.98	0.35	0	2644	1550	1536	1523	1509	1496	1530	1503	33	457	100	940	1	1	33384803	504	-8.38	2.08	12	0.24	-180.00	727.00	3390	20230717	-55.49	1362	20240626	10.79	2245	-32.78	20240118	1362	10.79	20240626	3390	-55.49	20230717	1362	10.79	20240626	0.40	N	332290	100	33 억		118016	N	N	0	N	00	N
124	20240710	141136	57	100.00	KOSDAQ		화학	N	N	N	N		N	1502	-22	5	-1.44	104379835	69295	208.19	1510	1521	1500	1981	1067	1524	1506.31	0.35	0	1456	1550	1536	1523	1509	1496	1530	1503	33	457	100	940	1	1	33384803	501	-8.34	2.07	12	0.21	-180.00	727.00	3390	20230717	-55.69	1362	20240626	10.28	2245	-33.10	20240118	1362	10.28	20240626	3390	-55.69	20230717	1362	10.28	20240626	0.40	N	332290	100	33 억		118016	N	N	0	N	00	N
125	20240710	131135	57	100.00	KOSDAQ		화학	N	N	N	N		N	1505	-19	5	-1.25	67316860	44633	134.10	1510	1521	1500	1981	1067	1524	1508.23	0.35	0	1561	1550	1536	1523	1509	1496	1530	1503	33	457	100	940	1	1	33384803	502	-8.36	2.07	12	0.13	-180.00	727.00	3390	20230717	-55.60	1362	20240626	10.50	2245	-32.96	20240118	1362	10.50	20240626	3390	-55.60	20230717	1362	10.50	20240626	0.40	N	332290	100	33 억		118016	N	N	0	N	00	N
126	20240710	121132	57	100.00	KOSDAQ		화학	N	N	N	N		N	1505	-19	5	-1.25	65502700	43428	130.48	1510	1521	1500	1981	1067	1524	1508.31	0.35	0	519	1550	1536	1523	1509	1496	1530	1503	33	457	100	940	1	1	33384803	502	-8.36	2.07	12	0.13	-180.00	727.00	3390	20230717	-55.60	1362	20240626	10.50	2245	-32.96	20240118	1362	10.50	20240626	3390	-55.60	20230717	1362	10.50	20240626	0.40	N	332290	100	33 억		118016	N	N	0	N	00	N
127	20240710	111134	57	100.00	KOSDAQ		화학	N	N	N	N		N	1515	-9	5	-0.59	59489529	39447	118.52	1510	1521	1500	1981	1067	1524	1508.09	0.35	0	394	1550	1536	1523	1509	1496	1530	1503	33	457	100	940	1	1	33384803	506	-8.42	2.08	12	0.12	-180.00	727.00	3390	20230717	-55.31	1362	20240626	11.23	2245	-32.52	20240118	1362	11.23	20240626	3390	-55.31	20230717	1362	11.23	20240626	0.40	N	332290	100	33 억		118016	N	N	0	N	00	N
128	20240710	101130	57	100.00	KOSDAQ		화학	N	N	N	N		N	1504	-20	5	-1.31	49375777	32739	98.36	1510	1521	1500	1981	1067	1524	1508.16	0.35	0	394	1550	1536	1523	1509	1496	1530	1503	33	457	100	940	1	1	33384803	502	-8.36	2.07	12	0.10	-180.00	727.00	3390	20230717	-55.63	1362	20240626	10.43	2245	-33.01	20240118	1362	10.43	20240626	3390	-55.63	20230717	1362	10.43	20240626	0.40	N	332290	100	33 억		118016	N	N	0	N	00	N
129	20240710	091135	57	100.00	KOSDAQ		화학	N	N	N	N		N	1510	-14	5	-0.92	1013210	671	2.02	1510	1510	1510	1981	1067	1524	1510.00	0.35	0	0	1550	1536	1523	1509	1496	1530	1503	33	457	100	940	1	1	33384803	504	-8.39	2.08	12	0.00	-180.00	727.00	3390	20230717	-55.46	1362	20240626	10.87	2245	-32.74	20240118	1362	10.87	20240626	3390	-55.46	20230717	1362	10.87	20240626	0.40	N	332290	100	33 억		118016	N	N	0	N	00	N
130	20240709	161127	57	100.00	KOSDAQ		화학	N	N	N	N		N	1524	-12	5	-0.78	50627113	33214	38.99	1537	1537	1510	1996	1076	1536	1524.27	0.35	0	-192	1578	1557	1515	1494	1452	1567	1504	33	460	100	950	1	1	33384803	509	-8.47	2.10	12	0.10	-180.00	727.00	3390	20230717	-55.04	1362	20240626	11.89	2245	-32.12	20240118	1362	11.89	20240626	3390	-55.04	20230717	1362	11.89	20240626	0.40	N	332290	100	33 억		118171	N	N	0	N	00	N
131	20240709	151134	57	100.00	KOSDAQ		화학	N	N	N	N		N	1526	-10	5	-0.65	45935069	30118	35.36	1537	1537	1510	1996	1076	1536	1525.17	0.35	0	-56	1578	1557	1515	1494	1452	1567	1504	33	460	100	950	1	1	33384803	509	-8.48	2.10	12	0.09	-180.00	727.00	3390	20230717	-54.99	1362	20240626	12.04	2245	-32.03	20240118	1362	12.04	20240626	3390	-54.99	20230717	1362	12.04	20240626	0.40	N	332290	100	33 억		118171	N	N	0	N	00	N
132	20240709	141133	57	100.00	KOSDAQ		화학	N	N	N	N		N	1529	-7	5	-0.46	44361548	29082	34.14	1537	1537	1510	1996	1076	1536	1525.40	0.35	0	69	1578	1557	1515	1494	1452	1567	1504	33	460	100	950	1	1	33384803	510	-8.49	2.10	12	0.09	-180.00	727.00	3390	20230717	-54.90	1362	20240626	12.26	2245	-31.89	20240118	1362	12.26	20240626	3390	-54.90	20230717	1362	12.26	20240626	0.40	N	332290	100	33 억		118171	N	N	0	N	00	N
133	20240709	131138	57	100.00	KOSDAQ		화학	N	N	N	N		N	1531	-5	5	-0.33	39954673	26178	30.73	1537	1537	1510	1996	1076	1536	1526.27	0.35	0	22	1578	1557	1515	1494	1452	1567	1504	33	460	100	950	1	1	33384803	511	-8.51	2.11	12	0.08	-180.00	727.00	3390	20230717	-54.84	1362	20240626	12.41	2245	-31.80	20240118	1362	12.41	20240626	3390	-54.84	20230717	1362	12.41	20240626	0.40	N	332290	100	33 억		118171	N	N	0	N	00	N
134	20240709	121138	57	100.00	KOSDAQ		화학	N	N	N	N		N	1517	-19	5	-1.24	32432375	21216	24.91	1537	1537	1510	1996	1076	1536	1528.68	0.35	0	-723	1578	1557	1515	1494	1452	1567	1504	33	460	100	950	1	1	33384803	506	-8.43	2.09	12	0.06	-180.00	727.00	3390	20230717	-55.25	1362	20240626	11.38	2245	-32.43	20240118	1362	11.38	20240626	3390	-55.25	20230717	1362	11.38	20240626	0.40	N	332290	100	33 억		118171	N	N	0	N	00	N
135	20240709	111139	57	100.00	KOSDAQ		화학	N	N	N	N		N	1534	-2	5	-0.13	16410042	10717	12.58	1537	1537	1510	1996	1076	1536	1531.22	0.35	0	-707	1578	1557	1515	1494	1452	1567	1504	33	460	100	950	1	1	33384803	512	-8.52	2.11	12	0.03	-180.00	727.00	3390	20230717	-54.75	1362	20240626	12.63	2245	-31.67	20240118	1362	12.63	20240626	3390	-54.75	20230717	1362	12.63	20240626	0.40	N	332290	100	33 억		118171	N	N	0	N	00	N
136	20240709	101134	57	100.00	KOSDAQ		화학	N	N	N	N		N	1528	-8	5	-0.52	10959164	7161	8.41	1537	1537	1510	1996	1076	1536	1530.40	0.35	0	-582	1578	1557	1515	1494	1452	1567	1504	33	460	100	950	1	1	33384803	510	-8.49	2.10	12	0.02	-180.00	727.00	3390	20230717	-54.93	1362	20240626	12.19	2245	-31.94	20240118	1362	12.19	20240626	3390	-54.93	20230717	1362	12.19	20240626	0.40	N	332290	100	33 억		118171	N	N	0	N	00	N
137	20240709	091131	57	100.00	KOSDAQ		화학	N	N	N	N		N	1531	-5	5	-0.33	7643629	4986	5.85	1537	1537	1510	1996	1076	1536	1533.02	0.35	0	-1173	1578	1557	1515	1494	1452	1567	1504	33	460	100	950	1	1	33384803	511	-8.51	2.11	12	0.01	-180.00	727.00	3390	20230717	-54.84	1362	20240626	12.41	2245	-31.80	20240118	1362	12.41	20240626	3390	-54.84	20230717	1362	12.41	20240626	0.40	N	332290	100	33 억		118171	N	N	0	N	00	N
138	20240708	161124	57	100.00	KOSDAQ		화학	N	N	N	N		N	1536	9	2	0.59	128649783	84721	118.80	1527	1536	1473	1985	1069	1527	1518.51	0.35	0	-170	1549	1538	1525	1514	1501	1543	1519	33	458	100	940	1	1	33384803	513	-8.53	2.11	12	0.25	-180.00	727.00	3390	20230717	-54.69	1362	20240626	12.78	2245	-31.58	20240118	1362	12.78	20240626	3390	-54.69	20230717	1362	12.78	20240626	0.40	N	332290	100	33 억		118341	N	N	0	N	00	N
139	20240708	151126	57	100.00	KOSDAQ		화학	N	N	N	N		N	1535	8	2	0.52	117630235	77546	108.74	1527	1536	1473	1985	1069	1527	1516.91	0.35	0	44	1549	1538	1525	1514	1501	1543	1519	33	458	100	940	1	1	33384803	512	-8.53	2.11	12	0.23	-180.00	727.00	3390	20230717	-54.72	1362	20240626	12.70	2245	-31.63	20240118	1362	12.70	20240626	3390	-54.72	20230717	1362	12.70	20240626	0.40	N	332290	100	33 억		118341	N	N	0	N	00	N
140	20240708	141130	57	100.00	KOSDAQ		화학	N	N	N	N		N	1531	4	2	0.26	109029390	71933	100.87	1527	1536	1473	1985	1069	1527	1515.71	0.35	0	5	1549	1538	1525	1514	1501	1543	1519	33	458	100	940	1	1	33384803	511	-8.51	2.11	12	0.22	-180.00	727.00	3390	20230717	-54.84	1362	20240626	12.41	2245	-31.80	20240118	1362	12.41	20240626	3390	-54.84	20230717	1362	12.41	20240626	0.40	N	332290	100	33 억		118341	N	N	0	N	00	N
141	20240708	131124	57	100.00	KOSDAQ		화학	N	N	N	N		N	1532	5	2	0.33	85585943	56599	79.36	1527	1536	1473	1985	1069	1527	1512.15	0.35	0	-1090	1549	1538	1525	1514	1501	1543	1519	33	458	100	940	1	1	33384803	511	-8.51	2.11	12	0.17	-180.00	727.00	3390	20230717	-54.81	1362	20240626	12.48	2245	-31.76	20240118	1362	12.48	20240626	3390	-54.81	20230717	1362	12.48	20240626	0.40	N	332290	100	33 억		118341	N	N	0	N	00	N
142	20240708	121126	57	100.00	KOSDAQ		화학	N	N	N	N		N	1530	3	2	0.20	81167114	53711	75.31	1527	1536	1473	1985	1069	1527	1511.18	0.35	0	-1178	1549	1538	1525	1514	1501	1543	1519	33	458	100	940	1	1	33384803	511	-8.50	2.10	12	0.16	-180.00	727.00	3390	20230717	-54.87	1362	20240626	12.33	2245	-31.85	20240118	1362	12.33	20240626	3390	-54.87	20230717	1362	12.33	20240626	0.40	N	332290	100	33 억		118341	N	N	0	N	00	N
143	20240708	111123	57	100.00	KOSDAQ		화학	N	N	N	N		N	1534	7	2	0.46	77585264	51375	72.04	1527	1536	1473	1985	1069	1527	1510.18	0.35	0	-1208	1549	1538	1525	1514	1501	1543	1519	33	458	100	940	1	1	33384803	512	-8.52	2.11	12	0.15	-180.00	727.00	3390	20230717	-54.75	1362	20240626	12.63	2245	-31.67	20240118	1362	12.63	20240626	3390	-54.75	20230717	1362	12.63	20240626	0.40	N	332290	100	33 억		118341	N	N	0	N	00	N
144	20240708	101124	57	100.00	KOSDAQ		화학	N	N	N	N		N	1532	5	2	0.33	59509766	39573	55.49	1527	1532	1473	1985	1069	1527	1503.80	0.35	0	-1720	1549	1538	1525	1514	1501	1543	1519	33	458	100	940	1	1	33384803	511	-8.51	2.11	12	0.12	-180.00	727.00	3390	20230717	-54.81	1362	20240626	12.48	2245	-31.76	20240118	1362	12.48	20240626	3390	-54.81	20230717	1362	12.48	20240626	0.40	N	332290	100	33 억		118341	N	N	0	N	00	N
145	20240708	091123	57	100.00	KOSDAQ		화학	N	N	N	N		N	1525	-2	5	-0.13	1663962	1097	1.54	1527	1527	1473	1985	1069	1527	1516.83	0.35	0	-70	1549	1538	1525	1514	1501	1543	1519	33	458	100	940	1	1	33384803	509	-8.47	2.10	12	0.00	-180.00	727.00	3390	20230717	-55.01	1362	20240626	11.97	2245	-32.07	20240118	1362	11.97	20240626	3390	-55.01	20230717	1362	11.97	20240626	0.40	N	332290	100	33 억		118341	N	N	0	N	00	N
146	20240705	161118	57	100.00	KOSDAQ		화학	N	N	N	N		N	1527	12	2	0.79	108613763	71316	59.83	1520	1536	1512	1969	1061	1515	1522.98	0.34	0	3887	1535	1525	1511	1501	1487	1530	1506	33	454	100	930	1	1	33384803	510	-8.48	2.10	12	0.21	-180.00	727.00	3390	20230717	-54.96	1362	20240626	12.11	2245	-31.98	20240118	1362	12.11	20240626	3390	-54.96	20230717	1362	12.11	20240626	0.40	N	332290	100	33 억		114454	N	N	0	N	00	N
147	20240705	151122	57	100.00	KOSDAQ		화학	N	N	N	N		N	1517	2	2	0.13	93312611	61288	51.41	1520	1536	1512	1969	1061	1515	1522.53	0.34	0	3995	1535	1525	1511	1501	1487	1530	1506	33	454	100	930	1	1	33384803	506	-8.43	2.09	12	0.18	-180.00	727.00	3390	20230717	-55.25	1362	20240626	11.38	2245	-32.43	20240118	1362	11.38	20240626	3390	-55.25	20230717	1362	11.38	20240626	0.40	N	332290	100	33 억		114454	N	N	0	N	00	N
148	20240705	141124	57	100.00	KOSDAQ		화학	N	N	N	N		N	1523	8	2	0.53	84643300	55587	46.63	1520	1536	1512	1969	1061	1515	1522.72	0.34	0	3747	1535	1525	1511	1501	1487	1530	1506	33	454	100	930	1	1	33384803	508	-8.46	2.09	12	0.17	-180.00	727.00	3390	20230717	-55.07	1362	20240626	11.82	2245	-32.16	20240118	1362	11.82	20240626	3390	-55.07	20230717	1362	11.82	20240626	0.40	N	332290	100	33 억		114454	N	N	0	N	00	N
149	20240705	131121	57	100.00	KOSDAQ		화학	N	N	N	N		N	1522	7	2	0.46	51489905	33898	28.44	1520	1523	1512	1969	1061	1515	1518.97	0.34	0	2314	1535	1525	1511	1501	1487	1530	1506	33	454	100	930	1	1	33384803	508	-8.46	2.09	12	0.10	-180.00	727.00	3390	20230717	-55.10	1362	20240626	11.75	2245	-32.20	20240118	1362	11.75	20240626	3390	-55.10	20230717	1362	11.75	20240626	0.40	N	332290	100	33 억		114454	N	N	0	N	00	N
150	20240705	121122	57	100.00	KOSDAQ		화학	N	N	N	N		N	1521	6	2	0.40	34842368	22955	19.26	1520	1521	1512	1969	1061	1515	1517.86	0.34	0	1886	1535	1525	1511	1501	1487	1530	1506	33	454	100	930	1	1	33384803	508	-8.45	2.09	12	0.07	-180.00	727.00	3390	20230717	-55.13	1362	20240626	11.67	2245	-32.25	20240118	1362	11.67	20240626	3390	-55.13	20230717	1362	11.67	20240626	0.40	N	332290	100	33 억		114454	N	N	0	N	00	N
151	20240705	111118	57	100.00	KOSDAQ		화학	N	N	N	N		N	1516	1	2	0.07	13443782	8864	7.44	1520	1520	1512	1969	1061	1515	1516.67	0.34	0	-832	1535	1525	1511	1501	1487	1530	1506	33	454	100	930	1	1	33384803	506	-8.42	2.09	12	0.03	-180.00	727.00	3390	20230717	-55.28	1362	20240626	11.31	2245	-32.47	20240118	1362	11.31	20240626	3390	-55.28	20230717	1362	11.31	20240626	0.40	N	332290	100	33 억		114454	N	N	0	N	00	N
152	20240705	101118	57	100.00	KOSDAQ		화학	N	N	N	N		N	1517	2	2	0.13	3543018	2338	1.96	1520	1520	1512	1969	1061	1515	1515.41	0.34	0	-821	1535	1525	1511	1501	1487	1530	1506	33	454	100	930	1	1	33384803	506	-8.43	2.09	12	0.01	-180.00	727.00	3390	20230717	-55.25	1362	20240626	11.38	2245	-32.43	20240118	1362	11.38	20240626	3390	-55.25	20230717	1362	11.38	20240626	0.40	N	332290	100	33 억		114454	N	N	0	N	00	N
153	20240705	091120	57	100.00	KOSDAQ		화학	N	N	N	N		N	1519	4	2	0.26	855934	566	0.47	1520	1520	1512	1969	1061	1515	1512.25	0.34	0	-554	1535	1525	1511	1501	1487	1530	1506	33	454	100	930	1	1	33384803	507	-8.44	2.09	12	0.00	-180.00	727.00	3390	20230717	-55.19	1362	20240626	11.53	2245	-32.34	20240118	1362	11.53	20240626	3390	-55.19	20230717	1362	11.53	20240626	0.40	N	332290	100	33 억		114454	N	N	0	N	00	N
154	20240704	161114	57	100.00	KOSDAQ		화학	N	N	N	N		N	1515	2	2	0.13	179150771	118548	126.18	1497	1521	1497	1966	1060	1513	1511.21	0.28	0	22270	1539	1526	1503	1490	1467	1532	1496	33	453	100	930	1	1	33384803	506	-8.42	2.08	12	0.36	-180.00	727.00	3390	20230717	-55.31	1362	20240626	11.23	2245	-32.52	20240118	1362	11.23	20240626	3390	-55.31	20230717	1362	11.23	20240626	0.40	N	332290	100	33 억		91860	N	N	0	N	00	N
155	20240704	151119	57	100.00	KOSDAQ		화학	N	N	N	N		N	1510	-3	5	-0.20	176773892	116977	124.51	1497	1521	1497	1966	1060	1513	1511.19	0.28	0	22385	1539	1526	1503	1490	1467	1532	1496	33	453	100	930	1	1	33384803	504	-8.39	2.08	12	0.35	-180.00	727.00	3390	20230717	-55.46	1362	20240626	10.87	2245	-32.74	20240118	1362	10.87	20240626	3390	-55.46	20230717	1362	10.87	20240626	0.40	N	332290	100	33 억		91860	N	N	0	N	00	N
156	20240704	141117	57	100.00	KOSDAQ		화학	N	N	N	N		N	1507	-6	5	-0.40	168385663	111408	118.58	1497	1521	1497	1966	1060	1513	1511.43	0.28	0	22067	1539	1526	1503	1490	1467	1532	1496	33	453	100	930	1	1	33384803	503	-8.37	2.07	12	0.33	-180.00	727.00	3390	20230717	-55.55	1362	20240626	10.65	2245	-32.87	20240118	1362	10.65	20240626	3390	-55.55	20230717	1362	10.65	20240626	0.40	N	332290	100	33 억		91860	N	N	0	N	00	N
157	20240704	131117	57	100.00	KOSDAQ		화학	N	N	N	N		N	1512	-1	5	-0.07	109192694	72176	76.82	1497	1521	1497	1966	1060	1513	1512.87	0.28	0	22550	1539	1526	1503	1490	1467	1532	1496	33	453	100	930	1	1	33384803	505	-8.40	2.08	12	0.22	-180.00	727.00	3390	20230717	-55.40	1362	20240626	11.01	2245	-32.65	20240118	1362	11.01	20240626	3390	-55.40	20230717	1362	11.01	20240626	0.40	N	332290	100	33 억		91860	N	N	0	N	00	N
158	20240704	121117	57	100.00	KOSDAQ		화학	N	N	N	N		N	1513	0	3	0.00	104917685	69349	73.81	1497	1521	1497	1966	1060	1513	1512.89	0.28	0	22548	1539	1526	1503	1490	1467	1532	1496	33	453	100	930	1	1	33384803	505	-8.41	2.08	12	0.21	-180.00	727.00	3390	20230717	-55.37	1362	20240626	11.09	2245	-32.61	20240118	1362	11.09	20240626	3390	-55.37	20230717	1362	11.09	20240626	0.40	N	332290	100	33 억		91860	N	N	0	N	00	N
159	20240704	111115	57	100.00	KOSDAQ		화학	N	N	N	N		N	1512	-1	5	-0.07	75340112	49796	53.00	1497	1521	1497	1966	1060	1513	1512.98	0.28	0	9366	1539	1526	1503	1490	1467	1532	1496	33	453	100	930	1	1	33384803	505	-8.40	2.08	12	0.15	-180.00	727.00	3390	20230717	-55.40	1362	20240626	11.01	2245	-32.65	20240118	1362	11.01	20240626	3390	-55.40	20230717	1362	11.01	20240626	0.40	N	332290	100	33 억		91860	N	N	0	N	00	N
160	20240704	101116	57	100.00	KOSDAQ		화학	N	N	N	N		N	1512	-1	5	-0.07	72685758	48040	51.13	1497	1521	1497	1966	1060	1513	1513.03	0.28	0	9039	1539	1526	1503	1490	1467	1532	1496	33	453	100	930	1	1	33384803	505	-8.40	2.08	12	0.14	-180.00	727.00	3390	20230717	-55.40	1362	20240626	11.01	2245	-32.65	20240118	1362	11.01	20240626	3390	-55.40	20230717	1362	11.01	20240626	0.40	N	332290	100	33 억		91860	N	N	0	N	00	N
161	20240704	091118	57	100.00	KOSDAQ		화학	N	N	N	N		N	1514	1	2	0.07	18987352	12573	13.38	1497	1521	1497	1966	1060	1513	1510.17	0.28	0	3461	1539	1526	1503	1490	1467	1532	1496	33	453	100	930	1	1	33384803	505	-8.41	2.08	12	0.04	-180.00	727.00	3390	20230717	-55.34	1362	20240626	11.16	2245	-32.56	20240118	1362	11.16	20240626	3390	-55.34	20230717	1362	11.16	20240626	0.40	N	332290	100	33 억		91860	N	N	0	N	00	N
162	20240703	161111	57	100.00	KOSDAQ		화학	N	N	N	N		N	1513	31	2	2.09	139254233	92928	185.44	1480	1516	1480	1926	1038	1482	1498.51	0.21	0	22688	1510	1496	1479	1465	1448	1487	1456	33	444	100	910	1	1	33384803	505	-8.41	2.08	12	0.28	-180.00	727.00	3390	20230717	-55.37	1362	20240626	11.09	2245	-32.61	20240118	1362	11.09	20240626	3390	-55.37	20230717	1362	11.09	20240626	0.40	N	332290	100	33 억		69930	N	N	0	N	00	N
163	20240703	151115	57	100.00	KOSDAQ		화학	N	N	N	N		N	1516	34	2	2.29	128607060	85896	171.40	1480	1516	1480	1926	1038	1482	1497.24	0.21	0	22364	1510	1496	1479	1465	1448	1487	1456	33	444	100	910	1	1	33384803	506	-8.42	2.09	12	0.26	-180.00	727.00	3390	20230717	-55.28	1362	20240626	11.31	2245	-32.47	20240118	1362	11.31	20240626	3390	-55.28	20230717	1362	11.31	20240626	0.40	N	332290	100	33 억		69930	N	N	0	N	00	N
164	20240703	141115	57	100.00	KOSDAQ		화학	N	N	N	N		N	1499	17	2	1.15	70058154	47011	93.81	1480	1503	1480	1926	1038	1482	1490.25	0.21	0	8427	1510	1496	1479	1465	1448	1487	1456	33	444	100	910	1	1	33384803	500	-8.33	2.06	12	0.14	-180.00	727.00	3390	20230717	-55.78	1362	20240626	10.06	2245	-33.23	20240118	1362	10.06	20240626	3390	-55.78	20230717	1362	10.06	20240626	0.40	N	332290	100	33 억		69930	N	N	0	N	00	N
165	20240703	131114	57	100.00	KOSDAQ		화학	N	N	N	N		N	1498	16	2	1.08	48048852	32320	64.49	1480	1503	1480	1926	1038	1482	1486.66	0.21	0	7760	1510	1496	1479	1465	1448	1487	1456	33	444	100	910	1	1	33384803	500	-8.32	2.06	12	0.10	-180.00	727.00	3390	20230717	-55.81	1362	20240626	9.99	2245	-33.27	20240118	1362	9.99	20240626	3390	-55.81	20230717	1362	9.99	20240626	0.40	N	332290	100	33 억		69930	N	N	0	N	00	N
166	20240703	121113	57	100.00	KOSDAQ		화학	N	N	N	N		N	1488	6	2	0.40	32174679	21684	43.27	1480	1503	1480	1926	1038	1482	1483.80	0.21	0	3391	1510	1496	1479	1465	1448	1487	1456	33	444	100	910	1	1	33384803	497	-8.27	2.05	12	0.06	-180.00	727.00	3390	20230717	-56.11	1362	20240626	9.25	2245	-33.72	20240118	1362	9.25	20240626	3390	-56.11	20230717	1362	9.25	20240626	0.40	N	332290	100	33 억		69930	N	N	0	N	00	N
167	20240703	111116	57	100.00	KOSDAQ		화학	N	N	N	N		N	1490	8	2	0.54	31182759	21015	41.94	1480	1503	1480	1926	1038	1482	1483.83	0.21	0	3405	1510	1496	1479	1465	1448	1487	1456	33	444	100	910	1	1	33384803	497	-8.28	2.05	12	0.06	-180.00	727.00	3390	20230717	-56.05	1362	20240626	9.40	2245	-33.63	20240118	1362	9.40	20240626	3390	-56.05	20230717	1362	9.40	20240626	0.40	N	332290	100	33 억		69930	N	N	0	N	00	N
168	20240703	101116	57	100.00	KOSDAQ		화학	N	N	N	N		N	1484	2	2	0.13	9589240	6453	12.88	1480	1503	1480	1926	1038	1482	1486.01	0.21	0	18	1510	1496	1479	1465	1448	1487	1456	33	444	100	910	1	1	33384803	495	-8.24	2.04	12	0.02	-180.00	727.00	3390	20230717	-56.22	1362	20240626	8.96	2245	-33.90	20240118	1362	8.96	20240626	3390	-56.22	20230717	1362	8.96	20240626	0.40	N	332290	100	33 억		69930	N	N	0	N	00	N
169	20240703	091112	57	100.00	KOSDAQ		화학	N	N	N	N		N	1482	0	3	0.00	3990275	2680	5.35	1480	1503	1480	1926	1038	1482	1488.91	0.21	0	-87	1510	1496	1479	1465	1448	1487	1456	33	444	100	910	1	1	33384803	495	-8.23	2.04	12	0.01	-180.00	727.00	3390	20230717	-56.28	1362	20240626	8.81	2245	-33.99	20240118	1362	8.81	20240626	3390	-56.28	20230717	1362	8.81	20240626	0.40	N	332290	100	33 억		69930	N	N	0	N	00	N
170	20240702	161109	57	100.00	KOSDAQ		화학	N	N	N	N		N	1482	23	2	1.58	73660175	50096	87.43	1483	1493	1462	1896	1022	1459	1470.38	0.23	0	-5241	1511	1484	1467	1440	1423	1498	1454	33	437	100	900	1	1	33384803	495	-8.23	2.04	12	0.15	-180.00	727.00	3390	20230717	-56.28	1362	20240626	8.81	2245	-33.99	20240118	1362	8.81	20240626	3390	-56.28	20230717	1362	8.81	20240626	0.40	N	332290	100	33 억		75168	N	N	0	N	00	N
171	20240702	151111	57	100.00	KOSDAQ		화학	N	N	N	N		N	1490	31	2	2.12	69611784	47362	82.66	1483	1493	1462	1896	1022	1459	1469.78	0.23	0	-5231	1511	1484	1467	1440	1423	1498	1454	33	437	100	900	1	1	33384803	497	-8.28	2.05	12	0.14	-180.00	727.00	3390	20230717	-56.05	1362	20240626	9.40	2245	-33.63	20240118	1362	9.40	20240626	3390	-56.05	20230717	1362	9.40	20240626	0.40	N	332290	100	33 억		75168	N	N	0	N	00	N
172	20240702	141112	57	100.00	KOSDAQ		화학	N	N	N	N		N	1471	12	2	0.82	59136199	40276	70.29	1483	1483	1462	1896	1022	1459	1468.27	0.23	0	-5745	1511	1484	1467	1440	1423	1498	1454	33	437	100	900	1	1	33384803	491	-8.17	2.02	12	0.12	-180.00	727.00	3390	20230717	-56.61	1362	20240626	8.00	2245	-34.48	20240118	1362	8.00	20240626	3390	-56.61	20230717	1362	8.00	20240626	0.40	N	332290	100	33 억		75168	N	N	0	N	00	N
173	20240702	131111	57	100.00	KOSDAQ		화학	N	N	N	N		N	1471	12	2	0.82	55845533	38038	66.38	1483	1483	1462	1896	1022	1459	1468.15	0.23	0	-5274	1511	1484	1467	1440	1423	1498	1454	33	437	100	900	1	1	33384803	491	-8.17	2.02	12	0.11	-180.00	727.00	3390	20230717	-56.61	1362	20240626	8.00	2245	-34.48	20240118	1362	8.00	20240626	3390	-56.61	20230717	1362	8.00	20240626	0.40	N	332290	100	33 억		75168	N	N	0	N	00	N
174	20240702	121112	57	100.00	KOSDAQ		화학	N	N	N	N		N	1473	14	2	0.96	25562937	17327	30.24	1483	1483	1462	1896	1022	1459	1475.32	0.23	0	-5256	1511	1484	1467	1440	1423	1498	1454	33	437	100	900	1	1	33384803	492	-8.18	2.03	12	0.05	-180.00	727.00	3390	20230717	-56.55	1362	20240626	8.15	2245	-34.39	20240118	1362	8.15	20240626	3390	-56.55	20230717	1362	8.15	20240626	0.40	N	332290	100	33 억		75168	N	N	0	N	00	N
175	20240702	111111	57	100.00	KOSDAQ		화학	N	N	N	N		N	1474	15	2	1.03	25460417	17257	30.12	1483	1483	1464	1896	1022	1459	1475.37	0.23	0	-5256	1511	1484	1467	1440	1423	1498	1454	33	437	100	900	1	1	33384803	492	-8.19	2.03	12	0.05	-180.00	727.00	3390	20230717	-56.52	1362	20240626	8.22	2245	-34.34	20240118	1362	8.22	20240626	3390	-56.52	20230717	1362	8.22	20240626	0.40	N	332290	100	33 억		75168	N	N	0	N	00	N
176	20240702	101110	57	100.00	KOSDAQ		화학	N	N	N	N		N	1472	13	2	0.89	20529737	13910	24.28	1483	1483	1464	1896	1022	1459	1475.90	0.23	0	-5256	1511	1484	1467	1440	1423	1498	1454	33	437	100	900	1	1	33384803	491	-8.18	2.02	12	0.04	-180.00	727.00	3390	20230717	-56.58	1362	20240626	8.08	2245	-34.43	20240118	1362	8.08	20240626	3390	-56.58	20230717	1362	8.08	20240626	0.40	N	332290	100	33 억		75168	N	N	0	N	00	N
177	20240702	091112	57	100.00	KOSDAQ		화학	N	N	N	N		N	1477	18	2	1.23	98487	67	0.12	1483	1483	1467	1896	1022	1459	1469.96	0.23	0	2	1511	1484	1467	1440	1423	1498	1454	33	437	100	900	1	1	33384803	493	-8.21	2.03	12	0.00	-180.00	727.00	3390	20230717	-56.43	1362	20240626	8.44	2245	-34.21	20240118	1362	8.44	20240626	3390	-56.43	20230717	1362	8.44	20240626	0.40	N	332290	100	33 억		75168	N	N	0	N	00	N
178	20240701	161106	57	100.00	KOSDAQ		화학	N	N	N	N		N	1459	3	2	0.21	84352816	57300	79.04	1456	1494	1450	1892	1020	1456	1472.13	0.24	0	-4238	1512	1483	1449	1420	1386	1498	1435	33	436	100	900	1	1	33384803	487	-8.11	2.01	12	0.17	-180.00	727.00	3390	20230717	-56.96	1362	20240626	7.12	2245	-35.01	20240118	1362	7.12	20240626	3390	-56.96	20230717	1362	7.12	20240626	0.40	N	332290	100	33 억		79406	N	N	0	N	00	N
179	20240701	151110	57	100.00	KOSDAQ		화학	N	N	N	N		N	1490	34	2	2.34	73123274	49675	68.52	1456	1494	1450	1892	1020	1456	1472.03	0.24	0	-2149	1512	1483	1449	1420	1386	1498	1435	33	436	100	900	1	1	33384803	497	-8.28	2.05	12	0.15	-180.00	727.00	3390	20230717	-56.05	1362	20240626	9.40	2245	-33.63	20240118	1362	9.40	20240626	3390	-56.05	20230717	1362	9.40	20240626	0.40	N	332290	100	33 억		79406	N	N	0	N	00	N
180	20240701	141107	57	100.00	KOSDAQ		화학	N	N	N	N		N	1465	9	2	0.62	31216159	21382	29.50	1456	1485	1450	1892	1020	1456	1459.93	0.24	0	-1980	1512	1483	1449	1420	1386	1498	1435	33	436	100	900	1	1	33384803	489	-8.14	2.02	12	0.06	-180.00	727.00	3390	20230717	-56.78	1362	20240626	7.56	2245	-34.74	20240118	1362	7.56	20240626	3390	-56.78	20230717	1362	7.56	20240626	0.40	N	332290	100	33 억		79406	N	N	0	N	00	N
181	20240701	131108	57	100.00	KOSDAQ		화학	N	N	N	N		N	1463	7	2	0.48	22438668	15381	21.22	1456	1485	1450	1892	1020	1456	1458.86	0.24	0	-1884	1512	1483	1449	1420	1386	1498	1435	33	436	100	900	1	1	33384803	488	-8.13	2.01	12	0.05	-180.00	727.00	3390	20230717	-56.84	1362	20240626	7.42	2245	-34.83	20240118	1362	7.42	20240626	3390	-56.84	20230717	1362	7.42	20240626	0.40	N	332290	100	33 억		79406	N	N	0	N	00	N
182	20240701	121108	57	100.00	KOSDAQ		화학	N	N	N	N		N	1464	8	2	0.55	21809464	14950	20.62	1456	1485	1450	1892	1020	1456	1458.83	0.24	0	-1826	1512	1483	1449	1420	1386	1498	1435	33	436	100	900	1	1	33384803	489	-8.13	2.01	12	0.04	-180.00	727.00	3390	20230717	-56.81	1362	20240626	7.49	2245	-34.79	20240118	1362	7.49	20240626	3390	-56.81	20230717	1362	7.49	20240626	0.40	N	332290	100	33 억		79406	N	N	0	N	00	N
183	20240701	111105	57	100.00	KOSDAQ		화학	N	N	N	N		N	1460	4	2	0.27	14450761	9923	13.69	1456	1485	1450	1892	1020	1456	1456.29	0.24	0	-497	1512	1483	1449	1420	1386	1498	1435	33	436	100	900	1	1	33384803	487	-8.11	2.01	12	0.03	-180.00	727.00	3390	20230717	-56.93	1362	20240626	7.20	2245	-34.97	20240118	1362	7.20	20240626	3390	-56.93	20230717	1362	7.20	20240626	0.40	N	332290	100	33 억		79406	N	N	0	N	00	N
184	20240701	101104	57	100.00	KOSDAQ		화학	N	N	N	N		N	1464	8	2	0.55	12412805	8524	11.76	1456	1485	1450	1892	1020	1456	1456.22	0.24	0	-205	1512	1483	1449	1420	1386	1498	1435	33	436	100	900	1	1	33384803	489	-8.13	2.01	12	0.03	-180.00	727.00	3390	20230717	-56.81	1362	20240626	7.49	2245	-34.79	20240118	1362	7.49	20240626	3390	-56.81	20230717	1362	7.49	20240626	0.40	N	332290	100	33 억		79406	N	N	0	N	00	N
185	20240701	091102	57	100.00	KOSDAQ		화학	N	N	N	N		N	1475	19	2	1.30	9970770	6846	9.44	1456	1485	1450	1892	1020	1456	1456.44	0.24	0	-155	1512	1483	1449	1420	1386	1498	1435	33	436	100	900	1	1	33384803	492	-8.19	2.03	12	0.02	-180.00	727.00	3390	20230717	-56.49	1362	20240626	8.30	2245	-34.30	20240118	1362	8.30	20240626	3390	-56.49	20230717	1362	8.30	20240626	0.40	N	332290	100	33 억		79406	N	N	0	N	00	N