KissMeData/225430/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	160958	57	100.00	KOSDAQ		화학	N	N	N	N		N	811	-6	5	-0.73	7405276	9101	52.31	808	823	807	1062	572	817	813.68	0.41	0	666	833	825	814	806	795	829	810	28	245	100	550	1	1	27887050	226	-17.26	0.64	12	0.03	-47.00	1272.00	1224	20230829	-33.74	710	20240704	14.23	1148	-29.36	20240103	710	14.23	20240704	1224	-33.74	20230830	710	14.23	20240704	0.07	N	225430	100	27 억		115482	N	N	0	N	00	N
3	20240830	151009	57	100.00	KOSDAQ		화학	N	N	N	N		N	821	4	2	0.49	6079479	7476	42.97	808	823	807	1062	572	817	813.20	0.41	0	846	833	825	814	806	795	829	810	28	245	100	550	1	1	27887050	229	-17.47	0.65	12	0.03	-47.00	1272.00	1224	20230829	-32.92	710	20240704	15.63	1148	-28.48	20240103	710	15.63	20240704	1224	-32.92	20230830	710	15.63	20240704	0.07	N	225430	100	27 억		115482	N	N	0	N	00	N
4	20240830	141008	57	100.00	KOSDAQ		화학	N	N	N	N		N	822	5	2	0.61	6030555	7416	42.63	808	823	807	1062	572	817	813.18	0.41	0	847	833	825	814	806	795	829	810	28	245	100	550	1	1	27887050	229	-17.49	0.65	12	0.03	-47.00	1272.00	1224	20230829	-32.84	710	20240704	15.77	1148	-28.40	20240103	710	15.77	20240704	1224	-32.84	20230830	710	15.77	20240704	0.07	N	225430	100	27 억		115482	N	N	0	N	00	N
5	20240830	131001	57	100.00	KOSDAQ		화학	N	N	N	N		N	823	6	2	0.73	5211141	6411	36.85	808	823	807	1062	572	817	812.84	0.41	0	851	833	825	814	806	795	829	810	28	245	100	550	1	1	27887050	230	-17.51	0.65	12	0.02	-47.00	1272.00	1224	20230829	-32.76	710	20240704	15.92	1148	-28.31	20240103	710	15.92	20240704	1224	-32.76	20230830	710	15.92	20240704	0.07	N	225430	100	27 억		115482	N	N	0	N	00	N
6	20240830	121005	57	100.00	KOSDAQ		화학	N	N	N	N		N	819	2	2	0.24	4829380	5946	34.18	808	821	807	1062	572	817	812.21	0.41	0	938	833	825	814	806	795	829	810	28	245	100	550	1	1	27887050	228	-17.43	0.64	12	0.02	-47.00	1272.00	1224	20230829	-33.09	710	20240704	15.35	1148	-28.66	20240103	710	15.35	20240704	1224	-33.09	20230830	710	15.35	20240704	0.07	N	225430	100	27 억		115482	N	N	0	N	00	N
7	20240830	111015	57	100.00	KOSDAQ		화학	N	N	N	N		N	817	0	3	0.00	3958575	4882	28.06	808	817	807	1062	572	817	810.85	0.41	0	938	833	825	814	806	795	829	810	28	245	100	550	1	1	27887050	228	-17.38	0.64	12	0.02	-47.00	1272.00	1224	20230829	-33.25	710	20240704	15.07	1148	-28.83	20240103	710	15.07	20240704	1224	-33.25	20230830	710	15.07	20240704	0.07	N	225430	100	27 억		115482	N	N	0	N	00	N
8	20240830	101011	57	100.00	KOSDAQ		화학	N	N	N	N		N	817	0	3	0.00	3571319	4407	25.33	808	817	807	1062	572	817	810.37	0.41	0	938	833	825	814	806	795	829	810	28	245	100	550	1	1	27887050	228	-17.38	0.64	12	0.02	-47.00	1272.00	1224	20230829	-33.25	710	20240704	15.07	1148	-28.83	20240103	710	15.07	20240704	1224	-33.25	20230830	710	15.07	20240704	0.07	N	225430	100	27 억		115482	N	N	0	N	00	N
9	20240830	091015	57	100.00	KOSDAQ		화학	N	N	N	N		N	807	-10	5	-1.22	950182	1176	6.76	808	808	807	1062	572	817	807.98	0.41	0	1087	833	825	814	806	795	829	810	28	245	100	550	1	1	27887050	225	-17.17	0.63	12	0.00	-47.00	1272.00	1224	20230829	-34.07	710	20240704	13.66	1148	-29.70	20240103	710	13.66	20240704	1224	-34.07	20230830	710	13.66	20240704	0.07	N	225430	100	27 억		115482	N	N	0	N	00	N
10	20240829	161013	57	100.00	KOSDAQ		화학	N	N	N	N		N	817	12	2	1.49	14060334	17397	128.46	805	822	803	1046	564	805	808.20	0.42	0	-428	830	817	811	798	792	814	795	28	241	100	540	1	1	27887050	228	-17.38	0.64	12	0.06	-47.00	1272.00	1224	20230829	-33.25	710	20240704	15.07	1148	-28.83	20240103	710	15.07	20240704	1224	-33.25	20230829	710	15.07	20240704	0.07	N	225430	100	27 억		115909	N	N	0	N	00	N
11	20240829	151023	57	100.00	KOSDAQ		화학	N	N	N	N		N	806	1	2	0.12	13395188	16575	122.39	805	822	803	1046	564	805	808.16	0.42	0	-427	830	817	811	798	792	814	795	28	241	100	540	1	1	27887050	225	-17.15	0.63	12	0.06	-47.00	1272.00	1224	20230829	-34.15	710	20240704	13.52	1148	-29.79	20240103	710	13.52	20240704	1224	-34.15	20230829	710	13.52	20240704	0.07	N	225430	100	27 억		115909	N	N	0	N	00	N
12	20240829	141022	57	100.00	KOSDAQ		화학	N	N	N	N		N	820	15	2	1.86	11769650	14571	107.59	805	822	803	1046	564	805	807.74	0.42	0	-388	830	817	811	798	792	814	795	28	241	100	540	1	1	27887050	229	-17.45	0.64	12	0.05	-47.00	1272.00	1224	20230829	-33.01	710	20240704	15.49	1148	-28.57	20240103	710	15.49	20240704	1224	-33.01	20230829	710	15.49	20240704	0.07	N	225430	100	27 억		115909	N	N	0	N	00	N
13	20240829	131024	57	100.00	KOSDAQ		화학	N	N	N	N		N	819	14	2	1.74	9982172	12382	91.43	805	822	803	1046	564	805	806.18	0.42	0	-343	830	817	811	798	792	814	795	28	241	100	540	1	1	27887050	228	-17.43	0.64	12	0.04	-47.00	1272.00	1224	20230829	-33.09	710	20240704	15.35	1148	-28.66	20240103	710	15.35	20240704	1224	-33.09	20230829	710	15.35	20240704	0.07	N	225430	100	27 억		115909	N	N	0	N	00	N
14	20240829	121023	57	100.00	KOSDAQ		화학	N	N	N	N		N	816	11	2	1.37	8982900	11160	82.40	805	822	803	1046	564	805	804.92	0.42	0	-14	830	817	811	798	792	814	795	28	241	100	540	1	1	27887050	228	-17.36	0.64	12	0.04	-47.00	1272.00	1224	20230829	-33.33	710	20240704	14.93	1148	-28.92	20240103	710	14.93	20240704	1224	-33.33	20230829	710	14.93	20240704	0.07	N	225430	100	27 억		115909	N	N	0	N	00	N
15	20240829	111023	57	100.00	KOSDAQ		화학	N	N	N	N		N	803	-2	5	-0.25	8315297	10336	76.32	805	822	803	1046	564	805	804.50	0.42	0	-143	830	817	811	798	792	814	795	28	241	100	540	1	1	27887050	224	-17.09	0.63	12	0.04	-47.00	1272.00	1224	20230829	-34.40	710	20240704	13.10	1148	-30.05	20240103	710	13.10	20240704	1224	-34.40	20230829	710	13.10	20240704	0.07	N	225430	100	27 억		115909	N	N	0	N	00	N
16	20240829	101017	57	100.00	KOSDAQ		화학	N	N	N	N		N	803	-2	5	-0.25	7064443	8783	64.85	805	822	803	1046	564	805	804.33	0.42	0	-161	830	817	811	798	792	814	795	28	241	100	540	1	1	27887050	224	-17.09	0.63	12	0.03	-47.00	1272.00	1224	20230829	-34.40	710	20240704	13.10	1148	-30.05	20240103	710	13.10	20240704	1224	-34.40	20230829	710	13.10	20240704	0.07	N	225430	100	27 억		115909	N	N	0	N	00	N
17	20240829	091021	57	100.00	KOSDAQ		화학	N	N	N	N		N	805	0	3	0.00	1055355	1311	9.68	805	805	805	1046	564	805	805.00	0.42	0	-100	830	817	811	798	792	814	795	28	241	100	540	1	1	27887050	224	-17.13	0.63	12	0.00	-47.00	1272.00	1224	20230829	-34.23	710	20240704	13.38	1148	-29.88	20240103	710	13.38	20240704	1224	-34.23	20230829	710	13.38	20240704	0.07	N	225430	100	27 억		115909	N	N	0	N	00	N
18	20240828	160948	57	100.00	KOSDAQ		화학	N	N	N	N		N	805	-19	5	-2.31	11002822	13543	41.69	824	824	805	1071	577	824	812.44	0.42	0	-1755	842	833	821	812	800	827	806	28	247	100	560	1	1	27887050	224	-17.13	0.63	12	0.05	-47.00	1272.00	1224	20230829	-34.23	710	20240704	13.38	1148	-29.88	20240103	710	13.38	20240704	1224	-34.23	20230829	710	13.38	20240704	0.07	N	225430	100	27 억		117664	N	N	0	N	00	N
19	20240828	150956	57	100.00	KOSDAQ		화학	N	N	N	N		N	810	-14	5	-1.70	9470491	11641	35.83	824	824	807	1071	577	824	813.55	0.42	0	-1494	842	833	821	812	800	827	806	28	247	100	560	1	1	27887050	226	-17.23	0.64	12	0.04	-47.00	1272.00	1224	20230829	-33.82	710	20240704	14.08	1148	-29.44	20240103	710	14.08	20240704	1224	-33.82	20230829	710	14.08	20240704	0.07	N	225430	100	27 억		117664	N	N	0	N	00	N
20	20240828	140958	57	100.00	KOSDAQ		화학	N	N	N	N		N	809	-15	5	-1.82	9084770	11165	34.37	824	824	807	1071	577	824	813.68	0.42	0	-1591	842	833	821	812	800	827	806	28	247	100	560	1	1	27887050	226	-17.21	0.64	12	0.04	-47.00	1272.00	1224	20230829	-33.91	710	20240704	13.94	1148	-29.53	20240103	710	13.94	20240704	1224	-33.91	20230829	710	13.94	20240704	0.07	N	225430	100	27 억		117664	N	N	0	N	00	N
21	20240828	130954	57	100.00	KOSDAQ		화학	N	N	N	N		N	815	-9	5	-1.09	9043471	11114	34.21	824	824	807	1071	577	824	813.70	0.42	0	-1611	842	833	821	812	800	827	806	28	247	100	560	1	1	27887050	227	-17.34	0.64	12	0.04	-47.00	1272.00	1224	20230829	-33.42	710	20240704	14.79	1148	-29.01	20240103	710	14.79	20240704	1224	-33.42	20230829	710	14.79	20240704	0.07	N	225430	100	27 억		117664	N	N	0	N	00	N
22	20240828	120952	57	100.00	KOSDAQ		화학	N	N	N	N		N	817	-7	5	-0.85	7960329	9788	30.13	824	824	807	1071	577	824	813.27	0.42	0	-1470	842	833	821	812	800	827	806	28	247	100	560	1	1	27887050	228	-17.38	0.64	12	0.04	-47.00	1272.00	1224	20230829	-33.25	710	20240704	15.07	1148	-28.83	20240103	710	15.07	20240704	1224	-33.25	20230829	710	15.07	20240704	0.07	N	225430	100	27 억		117664	N	N	0	N	00	N
23	20240828	110952	57	100.00	KOSDAQ		화학	N	N	N	N		N	821	-3	5	-0.36	6707852	8239	25.36	824	824	809	1071	577	824	814.16	0.42	0	-1104	842	833	821	812	800	827	806	28	247	100	560	1	1	27887050	229	-17.47	0.65	12	0.03	-47.00	1272.00	1224	20230829	-32.92	710	20240704	15.63	1148	-28.48	20240103	710	15.63	20240704	1224	-32.92	20230829	710	15.63	20240704	0.07	N	225430	100	27 억		117664	N	N	0	N	00	N
24	20240828	101020	57	100.00	KOSDAQ		화학	N	N	N	N		N	821	-3	5	-0.36	4923030	6033	18.57	824	824	810	1071	577	824	816.02	0.42	0	-1104	842	833	821	812	800	827	806	28	247	100	560	1	1	27887050	229	-17.47	0.65	12	0.02	-47.00	1272.00	1224	20230829	-32.92	710	20240704	15.63	1148	-28.48	20240103	710	15.63	20240704	1224	-32.92	20230829	710	15.63	20240704	0.07	N	225430	100	27 억		117664	N	N	0	N	00	N
25	20240828	091009	57	100.00	KOSDAQ		화학	N	N	N	N		N	823	-1	5	-0.12	1374320	1668	5.13	824	824	821	1071	577	824	823.93	0.42	0	-644	842	833	821	812	800	827	806	28	247	100	560	1	1	27887050	230	-17.51	0.65	12	0.01	-47.00	1272.00	1224	20230829	-32.76	710	20240704	15.92	1148	-28.31	20240103	710	15.92	20240704	1224	-32.76	20230829	710	15.92	20240704	0.07	N	225430	100	27 억		117664	N	N	0	N	00	N
26	20240827	160949	57	100.00	KOSDAQ		화학	N	N	N	N		N	824	-6	5	-0.72	26403661	32483	11.24	830	830	809	1079	581	830	812.85	0.43	0	-2307	932	881	835	784	738	858	761	28	249	100	560	1	1	27887050	230	-17.53	0.65	12	0.12	-47.00	1272.00	1224	20230829	-32.68	710	20240704	16.06	1148	-28.22	20240103	710	16.06	20240704	1224	-32.68	20230829	710	16.06	20240704	0.07	N	225430	100	27 억		119886	N	N	0	N	00	N
27	20240827	150953	57	100.00	KOSDAQ		화학	N	N	N	N		N	810	-20	5	-2.41	24550911	30204	10.45	830	830	809	1079	581	830	812.84	0.43	0	-1019	932	881	835	784	738	858	761	28	249	100	560	1	1	27887050	226	-17.23	0.64	12	0.11	-47.00	1272.00	1224	20230829	-33.82	710	20240704	14.08	1148	-29.44	20240103	710	14.08	20240704	1224	-33.82	20230829	710	14.08	20240704	0.07	N	225430	100	27 억		119886	N	N	0	N	00	N
28	20240827	140958	57	100.00	KOSDAQ		화학	N	N	N	N		N	815	-15	5	-1.81	12561737	15443	5.34	830	830	809	1079	581	830	813.43	0.43	0	-736	932	881	835	784	738	858	761	28	249	100	560	1	1	27887050	227	-17.34	0.64	12	0.06	-47.00	1272.00	1224	20230829	-33.42	710	20240704	14.79	1148	-29.01	20240103	710	14.79	20240704	1224	-33.42	20230829	710	14.79	20240704	0.07	N	225430	100	27 억		119886	N	N	0	N	00	N
29	20240827	130959	57	100.00	KOSDAQ		화학	N	N	N	N		N	815	-15	5	-1.81	11988792	14740	5.10	830	830	809	1079	581	830	813.35	0.43	0	-34	932	881	835	784	738	858	761	28	249	100	560	1	1	27887050	227	-17.34	0.64	12	0.05	-47.00	1272.00	1224	20230829	-33.42	710	20240704	14.79	1148	-29.01	20240103	710	14.79	20240704	1224	-33.42	20230829	710	14.79	20240704	0.07	N	225430	100	27 억		119886	N	N	0	N	00	N
30	20240827	121000	57	100.00	KOSDAQ		화학	N	N	N	N		N	816	-14	5	-1.69	9576800	11770	4.07	830	830	809	1079	581	830	813.66	0.43	0	-539	932	881	835	784	738	858	761	28	249	100	560	1	1	27887050	228	-17.36	0.64	12	0.04	-47.00	1272.00	1224	20230829	-33.33	710	20240704	14.93	1148	-28.92	20240103	710	14.93	20240704	1224	-33.33	20230829	710	14.93	20240704	0.07	N	225430	100	27 억		119886	N	N	0	N	00	N
31	20240827	110957	57	100.00	KOSDAQ		화학	N	N	N	N		N	822	-8	5	-0.96	7115767	8730	3.02	830	830	810	1079	581	830	815.09	0.43	0	-500	932	881	835	784	738	858	761	28	249	100	560	1	1	27887050	229	-17.49	0.65	12	0.03	-47.00	1272.00	1224	20230829	-32.84	710	20240704	15.77	1148	-28.40	20240103	710	15.77	20240704	1224	-32.84	20230829	710	15.77	20240704	0.07	N	225430	100	27 억		119886	N	N	0	N	00	N
32	20240827	100955	57	100.00	KOSDAQ		화학	N	N	N	N		N	822	-8	5	-0.96	1562348	1905	0.66	830	830	810	1079	581	830	820.13	0.43	0	-70	932	881	835	784	738	858	761	28	249	100	560	1	1	27887050	229	-17.49	0.65	12	0.01	-47.00	1272.00	1224	20230829	-32.84	710	20240704	15.77	1148	-28.40	20240103	710	15.77	20240704	1224	-32.84	20230829	710	15.77	20240704	0.07	N	225430	100	27 억		119886	N	N	0	N	00	N
33	20240827	090955	57	100.00	KOSDAQ		화학	N	N	N	N		N	811	-19	5	-2.29	795382	969	0.34	830	830	810	1079	581	830	820.83	0.43	0	6	932	881	835	784	738	858	761	28	249	100	560	1	1	27887050	226	-17.26	0.64	12	0.00	-47.00	1272.00	1224	20230829	-33.74	710	20240704	14.23	1148	-29.36	20240103	710	14.23	20240704	1224	-33.74	20230829	710	14.23	20240704	0.07	N	225430	100	27 억		119886	N	N	0	N	00	N
34	20240826	160940	57	100.00	KOSDAQ		화학	N	N	N	N		N	830	-59	5	-6.64	237401328	288927	294.41	886	886	789	1155	623	889	821.67	0.38	0	12974	907	897	886	876	865	903	882	28	266	100	600	1	1	27887050	231	-17.66	0.65	12	1.04	-47.00	1272.00	1224	20230829	-32.19	710	20240704	16.90	1148	-27.70	20240103	710	16.90	20240704	1224	-32.19	20230829	710	16.90	20240704	0.07	N	225430	100	27 억		106909	N	N	0	N	00	N
35	20240826	150949	57	100.00	KOSDAQ		화학	N	N	N	N		N	829	-60	5	-6.75	229684747	279628	284.94	886	886	789	1155	623	889	821.39	0.38	0	13427	907	897	886	876	865	903	882	28	266	100	600	1	1	27887050	231	-17.64	0.65	12	1.00	-47.00	1272.00	1224	20230829	-32.27	710	20240704	16.76	1148	-27.79	20240103	710	16.76	20240704	1224	-32.27	20230829	710	16.76	20240704	0.07	N	225430	100	27 억		106909	N	N	0	N	00	N
36	20240826	140953	57	100.00	KOSDAQ		화학	N	N	N	N		N	826	-63	5	-7.09	226263195	275467	280.70	886	886	789	1155	623	889	821.38	0.38	0	14505	907	897	886	876	865	903	882	28	266	100	600	1	1	27887050	230	-17.57	0.65	12	0.99	-47.00	1272.00	1224	20230829	-32.52	710	20240704	16.34	1148	-28.05	20240103	710	16.34	20240704	1224	-32.52	20230829	710	16.34	20240704	0.07	N	225430	100	27 억		106909	N	N	0	N	00	N
37	20240826	130952	57	100.00	KOSDAQ		화학	N	N	N	N		N	809	-80	5	-9.00	222345335	270673	275.81	886	886	789	1155	623	889	821.45	0.38	0	14788	907	897	886	876	865	903	882	28	266	100	600	1	1	27887050	226	-17.21	0.64	12	0.97	-47.00	1272.00	1224	20230829	-33.91	710	20240704	13.94	1148	-29.53	20240103	710	13.94	20240704	1224	-33.91	20230829	710	13.94	20240704	0.07	N	225430	100	27 억		106909	N	N	0	N	00	N
38	20240826	120947	57	100.00	KOSDAQ		화학	N	N	N	N		N	817	-72	5	-8.10	218194207	265555	270.60	886	886	789	1155	623	889	821.65	0.38	0	16276	907	897	886	876	865	903	882	28	266	100	600	1	1	27887050	228	-17.38	0.64	12	0.95	-47.00	1272.00	1224	20230829	-33.25	710	20240704	15.07	1148	-28.83	20240103	710	15.07	20240704	1224	-33.25	20230829	710	15.07	20240704	0.07	N	225430	100	27 억		106909	N	N	0	N	00	N
39	20240826	110951	57	100.00	KOSDAQ		화학	N	N	N	N		N	805	-84	5	-9.45	205237599	249602	254.34	886	886	789	1155	623	889	822.26	0.38	0	16365	907	897	886	876	865	903	882	28	266	100	600	1	1	27887050	224	-17.13	0.63	12	0.90	-47.00	1272.00	1224	20230829	-34.23	710	20240704	13.38	1148	-29.88	20240103	710	13.38	20240704	1224	-34.23	20230829	710	13.38	20240704	0.07	N	225430	100	27 억		106909	N	N	0	N	00	N
40	20240826	100952	57	100.00	KOSDAQ		화학	N	N	N	N		N	885	-4	5	-0.45	2746074	3110	3.17	886	886	876	1155	623	889	882.98	0.38	0	-270	907	897	886	876	865	903	882	28	266	100	600	1	1	27887050	247	-18.83	0.70	12	0.01	-47.00	1272.00	1224	20230829	-27.70	710	20240704	24.65	1148	-22.91	20240103	710	24.65	20240704	1224	-27.70	20230829	710	24.65	20240704	0.07	N	225430	100	27 억		106909	N	N	0	N	00	N
41	20240826	090946	57	100.00	KOSDAQ		화학	N	N	N	N		N	886	-3	5	-0.34	1160025	1310	1.33	886	886	881	1155	623	889	885.52	0.38	0	-176	907	897	886	876	865	903	882	28	266	100	600	1	1	27887050	247	-18.85	0.70	12	0.00	-47.00	1272.00	1224	20230829	-27.61	710	20240704	24.79	1148	-22.82	20240103	710	24.79	20240704	1224	-27.61	20230829	710	24.79	20240704	0.07	N	225430	100	27 억		106909	N	N	0	N	00	N
42	20240823	160942	57	100.00	KOSDAQ		화학	N	N	N	N		N	889	-2	5	-0.22	86961991	98137	164.94	882	896	875	1158	624	891	886.13	0.41	0	-7252	918	904	885	871	852	895	862	28	267	100	600	1	1	27887050	248	-18.91	0.70	12	0.35	-47.00	1272.00	1224	20230829	-27.37	710	20240704	25.21	1148	-22.56	20240103	710	25.21	20240704	1224	-27.37	20230829	710	25.21	20240704	0.07	N	225430	100	27 억		114104	N	N	0	N	00	N
43	20240823	150950	57	100.00	KOSDAQ		화학	N	N	N	N		N	886	-5	5	-0.56	82786549	93439	157.04	882	896	875	1158	624	891	886.00	0.41	0	-6013	918	904	885	871	852	895	862	28	267	100	600	1	1	27887050	247	-18.85	0.70	12	0.34	-47.00	1272.00	1224	20230829	-27.61	710	20240704	24.79	1148	-22.82	20240103	710	24.79	20240704	1224	-27.61	20230829	710	24.79	20240704	0.07	N	225430	100	27 억		114104	N	N	0	N	00	N
44	20240823	140949	57	100.00	KOSDAQ		화학	N	N	N	N		N	887	-4	5	-0.45	80218009	90540	152.17	882	896	875	1158	624	891	886.00	0.41	0	-4966	918	904	885	871	852	895	862	28	267	100	600	1	1	27887050	247	-18.87	0.70	12	0.32	-47.00	1272.00	1224	20230829	-27.53	710	20240704	24.93	1148	-22.74	20240103	710	24.93	20240704	1224	-27.53	20230829	710	24.93	20240704	0.07	N	225430	100	27 억		114104	N	N	0	N	00	N
45	20240823	130949	57	100.00	KOSDAQ		화학	N	N	N	N		N	890	-1	5	-0.11	77090439	86984	146.19	882	896	879	1158	624	891	886.26	0.41	0	-4949	918	904	885	871	852	895	862	28	267	100	600	1	1	27887050	248	-18.94	0.70	12	0.31	-47.00	1272.00	1224	20230829	-27.29	710	20240704	25.35	1148	-22.47	20240103	710	25.35	20240704	1224	-27.29	20230829	710	25.35	20240704	0.07	N	225430	100	27 억		114104	N	N	0	N	00	N
46	20240823	120947	57	100.00	KOSDAQ		화학	N	N	N	N		N	891	0	3	0.00	77083326	86976	146.18	882	896	879	1158	624	891	886.26	0.41	0	-4949	918	904	885	871	852	895	862	28	267	100	600	1	1	27887050	248	-18.96	0.70	12	0.31	-47.00	1272.00	1224	20230829	-27.21	710	20240704	25.49	1148	-22.39	20240103	710	25.49	20240704	1224	-27.21	20230829	710	25.49	20240704	0.07	N	225430	100	27 억		114104	N	N	0	N	00	N
47	20240823	110945	57	100.00	KOSDAQ		화학	N	N	N	N		N	879	-12	5	-1.35	77017517	86902	146.05	882	896	879	1158	624	891	886.26	0.41	0	-4935	918	904	885	871	852	895	862	28	267	100	600	1	1	27887050	245	-18.70	0.69	12	0.31	-47.00	1272.00	1224	20230829	-28.19	710	20240704	23.80	1148	-23.43	20240103	710	23.80	20240704	1224	-28.19	20230829	710	23.80	20240704	0.07	N	225430	100	27 억		114104	N	N	0	N	00	N
48	20240823	100949	57	100.00	KOSDAQ		화학	N	N	N	N		N	895	4	2	0.45	68835962	77628	130.47	882	896	880	1158	624	891	886.74	0.41	0	-1573	918	904	885	871	852	895	862	28	267	100	600	1	1	27887050	250	-19.04	0.70	12	0.28	-47.00	1272.00	1224	20230829	-26.88	710	20240704	26.06	1148	-22.04	20240103	710	26.06	20240704	1224	-26.88	20230829	710	26.06	20240704	0.07	N	225430	100	27 억		114104	N	N	0	N	00	N
49	20240823	090948	57	100.00	KOSDAQ		화학	N	N	N	N		N	885	-6	5	-0.67	45354267	51252	86.14	882	885	882	1158	624	891	884.93	0.41	0	295	918	904	885	871	852	895	862	28	267	100	600	1	1	27887050	247	-18.83	0.70	12	0.18	-47.00	1272.00	1224	20230829	-27.70	710	20240704	24.65	1148	-22.91	20240103	710	24.65	20240704	1224	-27.70	20230829	710	24.65	20240704	0.07	N	225430	100	27 억		114104	N	N	0	N	00	N
50	20240822	160942	57	100.00	KOSDAQ		화학	N	N	N	N		N	891	-8	5	-0.89	52406941	59500	146.60	899	899	866	1168	630	899	880.79	0.42	0	-1751	922	910	895	883	868	903	876	28	269	100	610	1	1	27887050	248	-18.96	0.70	12	0.21	-47.00	1272.00	1224	20230829	-27.21	710	20240704	25.49	1148	-22.39	20240103	710	25.49	20240704	1224	-27.21	20230829	710	25.49	20240704	0.08	N	225430	100	27 억		115807	N	N	0	N	00	N
51	20240822	150949	57	100.00	KOSDAQ		화학	N	N	N	N		N	884	-15	5	-1.67	48456068	55048	135.63	899	899	866	1168	630	899	880.25	0.42	0	-950	922	910	895	883	868	903	876	28	269	100	610	1	1	27887050	247	-18.81	0.69	12	0.20	-47.00	1272.00	1224	20230829	-27.78	710	20240704	24.51	1148	-23.00	20240103	710	24.51	20240704	1224	-27.78	20230829	710	24.51	20240704	0.08	N	225430	100	27 억		115807	N	N	0	N	00	N
52	20240822	140951	57	100.00	KOSDAQ		화학	N	N	N	N		N	874	-25	5	-2.78	45357019	51530	126.96	899	899	866	1168	630	899	880.21	0.42	0	-992	922	910	895	883	868	903	876	28	269	100	610	1	1	27887050	244	-18.60	0.69	12	0.18	-47.00	1272.00	1224	20230829	-28.59	710	20240704	23.10	1148	-23.87	20240103	710	23.10	20240704	1224	-28.59	20230829	710	23.10	20240704	0.08	N	225430	100	27 억		115807	N	N	0	N	00	N
53	20240822	130950	57	100.00	KOSDAQ		화학	N	N	N	N		N	883	-16	5	-1.78	44977211	51098	125.90	899	899	866	1168	630	899	880.21	0.42	0	-985	922	910	895	883	868	903	876	28	269	100	610	1	1	27887050	246	-18.79	0.69	12	0.18	-47.00	1272.00	1224	20230829	-27.86	710	20240704	24.37	1148	-23.08	20240103	710	24.37	20240704	1224	-27.86	20230829	710	24.37	20240704	0.08	N	225430	100	27 억		115807	N	N	0	N	00	N
54	20240822	120954	57	100.00	KOSDAQ		화학	N	N	N	N		N	878	-21	5	-2.34	42249398	47994	118.25	899	899	866	1168	630	899	880.31	0.42	0	-788	922	910	895	883	868	903	876	28	269	100	610	1	1	27887050	245	-18.68	0.69	12	0.17	-47.00	1272.00	1224	20230829	-28.27	710	20240704	23.66	1148	-23.52	20240103	710	23.66	20240704	1224	-28.27	20230829	710	23.66	20240704	0.08	N	225430	100	27 억		115807	N	N	0	N	00	N
55	20240822	110945	57	100.00	KOSDAQ		화학	N	N	N	N		N	887	-12	5	-1.33	13065542	14875	36.65	899	899	866	1168	630	899	878.36	0.42	0	1816	922	910	895	883	868	903	876	28	269	100	610	1	1	27887050	247	-18.87	0.70	12	0.05	-47.00	1272.00	1224	20230829	-27.53	710	20240704	24.93	1148	-22.74	20240103	710	24.93	20240704	1224	-27.53	20230829	710	24.93	20240704	0.08	N	225430	100	27 억		115807	N	N	0	N	00	N
56	20240822	100945	57	100.00	KOSDAQ		화학	N	N	N	N		N	886	-13	5	-1.45	3262671	3694	9.10	899	899	880	1168	630	899	883.24	0.42	0	-54	922	910	895	883	868	903	876	28	269	100	610	1	1	27887050	247	-18.85	0.70	12	0.01	-47.00	1272.00	1224	20230829	-27.61	710	20240704	24.79	1148	-22.82	20240103	710	24.79	20240704	1224	-27.61	20230829	710	24.79	20240704	0.08	N	225430	100	27 억		115807	N	N	0	N	00	N
57	20240822	090945	57	100.00	KOSDAQ		화학	N	N	N	N		N	897	-2	5	-0.22	308082	347	0.85	899	899	882	1168	630	899	887.84	0.42	0	-6	922	910	895	883	868	903	876	28	269	100	610	1	1	27887050	250	-19.09	0.71	12	0.00	-47.00	1272.00	1224	20230829	-26.72	710	20240704	26.34	1148	-21.86	20240103	710	26.34	20240704	1224	-26.72	20230829	710	26.34	20240704	0.08	N	225430	100	27 억		115807	N	N	0	N	00	N
58	20240821	160940	57	100.00	KOSDAQ		화학	N	N	N	N		N	899	-8	5	-0.88	36096985	40586	32.92	907	907	880	1179	635	907	889.37	0.40	0	4059	935	921	901	887	867	924	890	28	272	100	610	1	1	27887050	251	-19.13	0.71	12	0.15	-47.00	1272.00	1224	20230829	-26.55	710	20240704	26.62	1148	-21.69	20240103	710	26.62	20240704	1224	-26.55	20230829	710	26.62	20240704	0.07	N	225430	100	27 억		111748	N	N	0	N	00	N
59	20240821	150953	57	100.00	KOSDAQ		화학	N	N	N	N		N	893	-14	5	-1.54	32763704	36840	29.88	907	907	880	1179	635	907	889.35	0.40	0	6869	935	921	901	887	867	924	890	28	272	100	610	1	1	27887050	249	-19.00	0.70	12	0.13	-47.00	1272.00	1224	20230829	-27.04	710	20240704	25.77	1148	-22.21	20240103	710	25.77	20240704	1224	-27.04	20230829	710	25.77	20240704	0.07	N	225430	100	27 억		111748	N	N	0	N	00	N
60	20240821	140950	57	100.00	KOSDAQ		화학	N	N	N	N		N	888	-19	5	-2.09	20978767	23503	19.06	907	907	880	1179	635	907	892.60	0.40	0	-295	935	921	901	887	867	924	890	28	272	100	610	1	1	27887050	248	-18.89	0.70	12	0.08	-47.00	1272.00	1224	20230829	-27.45	710	20240704	25.07	1148	-22.65	20240103	710	25.07	20240704	1224	-27.45	20230829	710	25.07	20240704	0.07	N	225430	100	27 억		111748	N	N	0	N	00	N
61	20240821	130955	57	100.00	KOSDAQ		화학	N	N	N	N		N	886	-21	5	-2.32	16989110	18994	15.40	907	907	880	1179	635	907	894.45	0.40	0	-325	935	921	901	887	867	924	890	28	272	100	610	1	1	27887050	247	-18.85	0.70	12	0.07	-47.00	1272.00	1224	20230829	-27.61	710	20240704	24.79	1148	-22.82	20240103	710	24.79	20240704	1224	-27.61	20230829	710	24.79	20240704	0.07	N	225430	100	27 억		111748	N	N	0	N	00	N
62	20240821	120955	57	100.00	KOSDAQ		화학	N	N	N	N		N	896	-11	5	-1.21	14712276	16430	13.33	907	907	880	1179	635	907	895.45	0.40	0	-166	935	921	901	887	867	924	890	28	272	100	610	1	1	27887050	250	-19.06	0.70	12	0.06	-47.00	1272.00	1224	20230829	-26.80	710	20240704	26.20	1148	-21.95	20240103	710	26.20	20240704	1224	-26.80	20230829	710	26.20	20240704	0.07	N	225430	100	27 억		111748	N	N	0	N	00	N
63	20240821	110949	57	100.00	KOSDAQ		화학	N	N	N	N		N	900	-7	5	-0.77	13490567	15055	12.21	907	907	880	1179	635	907	896.09	0.40	0	-136	935	921	901	887	867	924	890	28	272	100	610	1	1	27887050	251	-19.15	0.71	12	0.05	-47.00	1272.00	1224	20230829	-26.47	710	20240704	26.76	1148	-21.60	20240103	710	26.76	20240704	1224	-26.47	20230829	710	26.76	20240704	0.07	N	225430	100	27 억		111748	N	N	0	N	00	N
64	20240821	100954	57	100.00	KOSDAQ		화학	N	N	N	N		N	889	-18	5	-1.98	9834510	10952	8.88	907	907	880	1179	635	907	897.96	0.40	0	409	935	921	901	887	867	924	890	28	272	100	610	1	1	27887050	248	-18.91	0.70	12	0.04	-47.00	1272.00	1224	20230829	-27.37	710	20240704	25.21	1148	-22.56	20240103	710	25.21	20240704	1224	-27.37	20230829	710	25.21	20240704	0.07	N	225430	100	27 억		111748	N	N	0	N	00	N
65	20240821	090945	57	100.00	KOSDAQ		화학	N	N	N	N		N	900	-7	5	-0.77	2138517	2360	1.91	907	907	900	1179	635	907	906.15	0.40	0	152	935	921	901	887	867	924	890	28	272	100	610	1	1	27887050	251	-19.15	0.71	12	0.01	-47.00	1272.00	1224	20230829	-26.47	710	20240704	26.76	1148	-21.60	20240103	710	26.76	20240704	1224	-26.47	20230829	710	26.76	20240704	0.07	N	225430	100	27 억		111748	N	N	0	N	00	N
66	20240820	160934	57	100.00	KOSDAQ		화학	N	N	N	N		N	907	0	3	0.00	110736357	123249	83.15	907	915	881	1179	635	907	898.47	0.40	0	-283	955	931	893	869	831	943	881	28	272	100	610	1	1	27887050	253	-19.30	0.71	12	0.44	-47.00	1272.00	1224	20230829	-25.90	710	20240704	27.75	1148	-20.99	20240103	710	27.75	20240704	1224	-25.90	20230829	710	27.75	20240704	0.07	N	225430	100	27 억		112031	N	N	0	N	00	N
67	20240820	150945	57	100.00	KOSDAQ		화학	N	N	N	N		N	901	-6	5	-0.66	103425976	115168	77.69	907	915	881	1179	635	907	898.04	0.40	0	1522	955	931	893	869	831	943	881	28	272	100	610	1	1	27887050	251	-19.17	0.71	12	0.41	-47.00	1272.00	1224	20230829	-26.39	710	20240704	26.90	1148	-21.52	20240103	710	26.90	20240704	1224	-26.39	20230829	710	26.90	20240704	0.07	N	225430	100	27 억		112031	N	N	0	N	00	N
68	20240820	140943	57	100.00	KOSDAQ		화학	N	N	N	N		N	890	-17	5	-1.87	68931309	76442	51.57	907	915	881	1179	635	907	901.75	0.40	0	1703	955	931	893	869	831	943	881	28	272	100	610	1	1	27887050	248	-18.94	0.70	12	0.27	-47.00	1272.00	1224	20230829	-27.29	710	20240704	25.35	1148	-22.47	20240103	710	25.35	20240704	1224	-27.29	20230829	710	25.35	20240704	0.07	N	225430	100	27 억		112031	N	N	0	N	00	N
69	20240820	130945	57	100.00	KOSDAQ		화학	N	N	N	N		N	906	-1	5	-0.11	42591477	47013	31.72	907	915	895	1179	635	907	905.95	0.40	0	1208	955	931	893	869	831	943	881	28	272	100	610	1	1	27887050	253	-19.28	0.71	12	0.17	-47.00	1272.00	1224	20230829	-25.98	710	20240704	27.61	1148	-21.08	20240103	710	27.61	20240704	1224	-25.98	20230829	710	27.61	20240704	0.07	N	225430	100	27 억		112031	N	N	0	N	00	N
70	20240820	120939	57	100.00	KOSDAQ		화학	N	N	N	N		N	913	6	2	0.66	38171437	42129	28.42	907	915	895	1179	635	907	906.06	0.40	0	1030	955	931	893	869	831	943	881	28	272	100	610	1	1	27887050	255	-19.43	0.72	12	0.15	-47.00	1272.00	1224	20230829	-25.41	710	20240704	28.59	1148	-20.47	20240103	710	28.59	20240704	1224	-25.41	20230829	710	28.59	20240704	0.07	N	225430	100	27 억		112031	N	N	0	N	00	N
71	20240820	110937	57	100.00	KOSDAQ		화학	N	N	N	N		N	908	1	2	0.11	35396884	39063	26.35	907	915	895	1179	635	907	906.15	0.40	0	736	955	931	893	869	831	943	881	28	272	100	610	1	1	27887050	253	-19.32	0.71	12	0.14	-47.00	1272.00	1224	20230829	-25.82	710	20240704	27.89	1148	-20.91	20240103	710	27.89	20240704	1224	-25.82	20230829	710	27.89	20240704	0.07	N	225430	100	27 억		112031	N	N	0	N	00	N
72	20240820	100935	57	100.00	KOSDAQ		화학	N	N	N	N		N	911	4	2	0.44	23600678	26127	17.63	907	912	895	1179	635	907	903.31	0.40	0	1163	955	931	893	869	831	943	881	28	272	100	610	1	1	27887050	254	-19.38	0.72	12	0.09	-47.00	1272.00	1224	20230829	-25.57	710	20240704	28.31	1148	-20.64	20240103	710	28.31	20240704	1224	-25.57	20230829	710	28.31	20240704	0.07	N	225430	100	27 억		112031	N	N	0	N	00	N
73	20240820	090938	57	100.00	KOSDAQ		화학	N	N	N	N		N	909	2	2	0.22	4437663	4899	3.30	907	909	899	1179	635	907	905.83	0.40	0	555	955	931	893	869	831	943	881	28	272	100	610	1	1	27887050	253	-19.34	0.71	12	0.02	-47.00	1272.00	1224	20230829	-25.74	710	20240704	28.03	1148	-20.82	20240103	710	28.03	20240704	1224	-25.74	20230829	710	28.03	20240704	0.07	N	225430	100	27 억		112031	N	N	0	N	00	N
74	20240819	160926	57	100.00	KOSDAQ		화학	N	N	N	N		N	907	46	2	5.34	129840636	146031	416.16	861	917	855	1119	603	861	889.13	0.39	0	2352	895	877	869	851	843	874	848	28	258	100	580	1	1	27887050	253	-19.30	0.71	12	0.52	-47.00	1272.00	1224	20230829	-25.90	710	20240704	27.75	1148	-20.99	20240103	710	27.75	20240704	1224	-25.90	20230829	710	27.75	20240704	0.07	N	225430	100	27 억		109679	N	N	0	N	00	N
75	20240819	150936	57	100.00	KOSDAQ		화학	N	N	N	N		N	901	40	2	4.65	122022427	137390	391.54	861	917	855	1119	603	861	888.15	0.39	0	3374	895	877	869	851	843	874	848	28	258	100	580	1	1	27887050	251	-19.17	0.71	12	0.49	-47.00	1272.00	1224	20230829	-26.39	710	20240704	26.90	1148	-21.52	20240103	710	26.90	20240704	1224	-26.39	20230829	710	26.90	20240704	0.07	N	225430	100	27 억		109679	N	N	0	N	00	N
76	20240819	140936	57	100.00	KOSDAQ		화학	N	N	N	N		N	906	45	2	5.23	105439581	118880	338.79	861	917	855	1119	603	861	886.94	0.39	0	2129	895	877	869	851	843	874	848	28	258	100	580	1	1	27887050	253	-19.28	0.71	12	0.43	-47.00	1272.00	1224	20230829	-25.98	710	20240704	27.61	1148	-21.08	20240103	710	27.61	20240704	1224	-25.98	20230829	710	27.61	20240704	0.07	N	225430	100	27 억		109679	N	N	0	N	00	N
77	20240819	130932	57	100.00	KOSDAQ		화학	N	N	N	N		N	890	29	2	3.37	71497924	81247	231.54	861	900	855	1119	603	861	880.01	0.39	0	4078	895	877	869	851	843	874	848	28	258	100	580	1	1	27887050	248	-18.94	0.70	12	0.29	-47.00	1272.00	1224	20230829	-27.29	710	20240704	25.35	1148	-22.47	20240103	710	25.35	20240704	1224	-27.29	20230829	710	25.35	20240704	0.07	N	225430	100	27 억		109679	N	N	0	N	00	N
78	20240819	120932	57	100.00	KOSDAQ		화학	N	N	N	N		N	890	29	2	3.37	67703138	76960	219.32	861	900	855	1119	603	861	879.72	0.39	0	4337	895	877	869	851	843	874	848	28	258	100	580	1	1	27887050	248	-18.94	0.70	12	0.28	-47.00	1272.00	1224	20230829	-27.29	710	20240704	25.35	1148	-22.47	20240103	710	25.35	20240704	1224	-27.29	20230829	710	25.35	20240704	0.07	N	225430	100	27 억		109679	N	N	0	N	00	N
79	20240819	110933	57	100.00	KOSDAQ		화학	N	N	N	N		N	886	25	2	2.90	55743217	63445	180.81	861	900	855	1119	603	861	878.61	0.39	0	3823	895	877	869	851	843	874	848	28	258	100	580	1	1	27887050	247	-18.85	0.70	12	0.23	-47.00	1272.00	1224	20230829	-27.61	710	20240704	24.79	1148	-22.82	20240103	710	24.79	20240704	1224	-27.61	20230829	710	24.79	20240704	0.07	N	225430	100	27 억		109679	N	N	0	N	00	N
80	20240819	100934	57	100.00	KOSDAQ		화학	N	N	N	N		N	890	29	2	3.37	30394285	34848	99.31	861	897	855	1119	603	861	872.20	0.39	0	5415	895	877	869	851	843	874	848	28	258	100	580	1	1	27887050	248	-18.94	0.70	12	0.12	-47.00	1272.00	1224	20230829	-27.29	710	20240704	25.35	1148	-22.47	20240103	710	25.35	20240704	1224	-27.29	20230829	710	25.35	20240704	0.07	N	225430	100	27 억		109679	N	N	0	N	00	N
81	20240819	090932	57	100.00	KOSDAQ		화학	N	N	N	N		N	859	-2	5	-0.23	14899392	17241	49.13	861	878	859	1119	603	861	864.18	0.39	0	2881	895	877	869	851	843	874	848	28	258	100	580	1	1	27887050	240	-18.28	0.68	12	0.06	-47.00	1272.00	1224	20230829	-29.82	710	20240704	20.99	1148	-25.17	20240103	710	20.99	20240704	1224	-29.82	20230829	710	20.99	20240704	0.07	N	225430	100	27 억		109679	N	N	0	N	00	N
82	20240816	160925	57	100.00	KOSDAQ		화학	N	N	N	N		N	861	-15	5	-1.71	30488953	35056	25.81	868	887	861	1138	614	876	869.72	0.40	0	-2236	929	902	885	858	841	898	854	28	262	100	590	1	1	27887050	240	-18.32	0.68	12	0.13	-47.00	1272.00	1224	20230829	-29.66	710	20240704	21.27	1148	-25.00	20240103	710	21.27	20240704	1224	-29.66	20230829	710	21.27	20240704	0.08	N	225430	100	27 억		111915	N	N	0	N	00	N
83	20240816	150928	57	100.00	KOSDAQ		화학	N	N	N	N		N	870	-6	5	-0.68	25884690	29719	21.88	868	887	865	1138	614	876	870.98	0.40	0	-2236	929	902	885	858	841	898	854	28	262	100	590	1	1	27887050	243	-18.51	0.68	12	0.11	-47.00	1272.00	1224	20230829	-28.92	710	20240704	22.54	1148	-24.22	20240103	710	22.54	20240704	1224	-28.92	20230829	710	22.54	20240704	0.08	N	225430	100	27 억		111915	N	N	0	N	00	N
84	20240816	140931	57	100.00	KOSDAQ		화학	N	N	N	N		N	866	-10	5	-1.14	23630754	27124	19.97	868	887	865	1138	614	876	871.21	0.40	0	-1431	929	902	885	858	841	898	854	28	262	100	590	1	1	27887050	242	-18.43	0.68	12	0.10	-47.00	1272.00	1224	20230829	-29.25	710	20240704	21.97	1148	-24.56	20240103	710	21.97	20240704	1224	-29.25	20230829	710	21.97	20240704	0.08	N	225430	100	27 억		111915	N	N	0	N	00	N
85	20240816	130934	57	100.00	KOSDAQ		화학	N	N	N	N		N	874	-2	5	-0.23	20802129	23866	17.57	868	887	865	1138	614	876	871.62	0.40	0	-1229	929	902	885	858	841	898	854	28	262	100	590	1	1	27887050	244	-18.60	0.69	12	0.09	-47.00	1272.00	1224	20230829	-28.59	710	20240704	23.10	1148	-23.87	20240103	710	23.10	20240704	1224	-28.59	20230829	710	23.10	20240704	0.08	N	225430	100	27 억		111915	N	N	0	N	00	N
86	20240816	120928	57	100.00	KOSDAQ		화학	N	N	N	N		N	878	2	2	0.23	17456073	20046	14.76	868	879	865	1138	614	876	870.80	0.40	0	-1085	929	902	885	858	841	898	854	28	262	100	590	1	1	27887050	245	-18.68	0.69	12	0.07	-47.00	1272.00	1224	20230829	-28.27	710	20240704	23.66	1148	-23.52	20240103	710	23.66	20240704	1224	-28.27	20230829	710	23.66	20240704	0.08	N	225430	100	27 억		111915	N	N	0	N	00	N
87	20240816	110932	57	100.00	KOSDAQ		화학	N	N	N	N		N	872	-4	5	-0.46	14667294	16856	12.41	868	876	865	1138	614	876	870.15	0.40	0	-751	929	902	885	858	841	898	854	28	262	100	590	1	1	27887050	243	-18.55	0.69	12	0.06	-47.00	1272.00	1224	20230829	-28.76	710	20240704	22.82	1148	-24.04	20240103	710	22.82	20240704	1224	-28.76	20230829	710	22.82	20240704	0.08	N	225430	100	27 억		111915	N	N	0	N	00	N
88	20240816	100929	57	100.00	KOSDAQ		화학	N	N	N	N		N	873	-3	5	-0.34	7272345	8357	6.15	868	873	868	1138	614	876	870.21	0.40	0	-417	929	902	885	858	841	898	854	28	262	100	590	1	1	27887050	243	-18.57	0.69	12	0.03	-47.00	1272.00	1224	20230829	-28.68	710	20240704	22.96	1148	-23.95	20240103	710	22.96	20240704	1224	-28.68	20230829	710	22.96	20240704	0.08	N	225430	100	27 억		111915	N	N	0	N	00	N
89	20240816	090931	57	100.00	KOSDAQ		화학	N	N	N	N		N	873	-3	5	-0.34	501212	577	0.42	868	873	868	1138	614	876	868.65	0.40	0	0	929	902	885	858	841	898	854	28	262	100	590	1	1	27887050	243	-18.57	0.69	12	0.00	-47.00	1272.00	1224	20230829	-28.68	710	20240704	22.96	1148	-23.95	20240103	710	22.96	20240704	1224	-28.68	20230829	710	22.96	20240704	0.08	N	225430	100	27 억		111915	N	N	0	N	00	N
90	20240814	160930	57	100.00	KOSDAQ		화학	N	N	N	N		N	876	0	3	0.00	118686620	135241	153.18	876	912	868	1138	614	876	877.59	0.41	0	-3264	921	898	882	859	843	890	851	28	262	100	590	1	1	27887050	244	-18.64	0.69	12	0.48	-47.00	1272.00	1224	20230829	-28.43	710	20240704	23.38	1148	-23.69	20240103	710	23.38	20240704	1224	-28.43	20230829	710	23.38	20240704	0.06	N	225430	100	27 억		115040	N	N	0	N	00	N
91	20240814	150931	57	100.00	KOSDAQ		화학	N	N	N	N		N	875	-1	5	-0.11	104479392	118974	134.75	876	912	868	1138	614	876	878.17	0.41	0	2526	921	898	882	859	843	890	851	28	262	100	590	1	1	27887050	244	-18.62	0.69	12	0.43	-47.00	1272.00	1224	20230829	-28.51	710	20240704	23.24	1148	-23.78	20240103	710	23.24	20240704	1224	-28.51	20230829	710	23.24	20240704	0.06	N	225430	100	27 억		115040	N	N	0	N	00	N
92	20240814	140935	57	100.00	KOSDAQ		화학	N	N	N	N		N	880	4	2	0.46	100809937	114767	129.99	876	912	868	1138	614	876	878.39	0.41	0	2626	921	898	882	859	843	890	851	28	262	100	590	1	1	27887050	245	-18.72	0.69	12	0.41	-47.00	1272.00	1224	20230829	-28.10	710	20240704	23.94	1148	-23.34	20240103	710	23.94	20240704	1224	-28.10	20230829	710	23.94	20240704	0.06	N	225430	100	27 억		115040	N	N	0	N	00	N
93	20240814	130933	57	100.00	KOSDAQ		화학	N	N	N	N		N	872	-4	5	-0.46	53437940	60939	69.02	876	892	868	1138	614	876	876.91	0.41	0	-5215	921	898	882	859	843	890	851	28	262	100	590	1	1	27887050	243	-18.55	0.69	12	0.22	-47.00	1272.00	1224	20230829	-28.76	710	20240704	22.82	1148	-24.04	20240103	710	22.82	20240704	1224	-28.76	20230829	710	22.82	20240704	0.06	N	225430	100	27 억		115040	N	N	0	N	00	N
94	20240814	120927	57	100.00	KOSDAQ		화학	N	N	N	N		N	876	0	3	0.00	45839163	52230	59.16	876	892	868	1138	614	876	877.64	0.41	0	-4780	921	898	882	859	843	890	851	28	262	100	590	1	1	27887050	244	-18.64	0.69	12	0.19	-47.00	1272.00	1224	20230829	-28.43	710	20240704	23.38	1148	-23.69	20240103	710	23.38	20240704	1224	-28.43	20230829	710	23.38	20240704	0.06	N	225430	100	27 억		115040	N	N	0	N	00	N
95	20240814	110924	57	100.00	KOSDAQ		화학	N	N	N	N		N	883	7	2	0.80	12262631	13879	15.72	876	892	872	1138	614	876	883.54	0.41	0	-1170	921	898	882	859	843	890	851	28	262	100	590	1	1	27887050	246	-18.79	0.69	12	0.05	-47.00	1272.00	1224	20230829	-27.86	710	20240704	24.37	1148	-23.08	20240103	710	24.37	20240704	1224	-27.86	20230829	710	24.37	20240704	0.06	N	225430	100	27 억		115040	N	N	0	N	00	N
96	20240814	100922	57	100.00	KOSDAQ		화학	N	N	N	N		N	884	8	2	0.91	7337633	8333	9.44	876	892	872	1138	614	876	880.55	0.41	0	-638	921	898	882	859	843	890	851	28	262	100	590	1	1	27887050	247	-18.81	0.69	12	0.03	-47.00	1272.00	1224	20230829	-27.78	710	20240704	24.51	1148	-23.00	20240103	710	24.51	20240704	1224	-27.78	20230829	710	24.51	20240704	0.06	N	225430	100	27 억		115040	N	N	0	N	00	N
97	20240814	090956	57	100.00	KOSDAQ		화학	N	N	N	N		N	883	7	2	0.80	3379858	3851	4.36	876	883	872	1138	614	876	877.66	0.41	0	-535	921	898	882	859	843	890	851	28	262	100	590	1	1	27887050	246	-18.79	0.69	12	0.01	-47.00	1272.00	1224	20230829	-27.86	710	20240704	24.37	1148	-23.08	20240103	710	24.37	20240704	1224	-27.86	20230829	710	24.37	20240704	0.06	N	225430	100	27 억		115040	N	N	0	N	00	N
98	20240813	160914	57	100.00	KOSDAQ		화학	N	N	N	N		N	876	-29	5	-3.20	77397334	88290	26.43	905	905	866	1176	634	905	876.59	0.41	0	1326	975	940	890	855	805	957	872	28	271	100	610	1	1	27887050	244	-18.64	0.69	12	0.32	-47.00	1272.00	1224	20230829	-28.43	710	20240704	23.38	1148	-23.69	20240103	710	23.38	20240704	1224	-28.43	20230829	710	23.38	20240704	0.06	N	225430	100	27 억		113714	N	N	0	N	00	N
99	20240813	150921	57	100.00	KOSDAQ		화학	N	N	N	N		N	870	-35	5	-3.87	76395486	87146	26.09	905	905	866	1176	634	905	876.60	0.41	0	1342	975	940	890	855	805	957	872	28	271	100	610	1	1	27887050	243	-18.51	0.68	12	0.31	-47.00	1272.00	1224	20230829	-28.92	710	20240704	22.54	1148	-24.22	20240103	710	22.54	20240704	1224	-28.92	20230829	710	22.54	20240704	0.06	N	225430	100	27 억		113714	N	N	0	N	00	N
100	20240813	140921	57	100.00	KOSDAQ		화학	N	N	N	N		N	868	-37	5	-4.09	72169617	82270	24.63	905	905	866	1176	634	905	877.19	0.41	0	1352	975	940	890	855	805	957	872	28	271	100	610	1	1	27887050	242	-18.47	0.68	12	0.30	-47.00	1272.00	1224	20230829	-29.08	710	20240704	22.25	1148	-24.39	20240103	710	22.25	20240704	1224	-29.08	20230829	710	22.25	20240704	0.06	N	225430	100	27 억		113714	N	N	0	N	00	N
101	20240813	130922	57	100.00	KOSDAQ		화학	N	N	N	N		N	873	-32	5	-3.54	69381966	79058	23.67	905	905	866	1176	634	905	877.57	0.41	0	2301	975	940	890	855	805	957	872	28	271	100	610	1	1	27887050	243	-18.57	0.69	12	0.28	-47.00	1272.00	1224	20230829	-28.68	710	20240704	22.96	1148	-23.95	20240103	710	22.96	20240704	1224	-28.68	20230829	710	22.96	20240704	0.06	N	225430	100	27 억		113714	N	N	0	N	00	N
102	20240813	120916	57	100.00	KOSDAQ		화학	N	N	N	N		N	870	-35	5	-3.87	60616530	68990	20.65	905	905	866	1176	634	905	878.59	0.41	0	2996	975	940	890	855	805	957	872	28	271	100	610	1	1	27887050	243	-18.51	0.68	12	0.25	-47.00	1272.00	1224	20230829	-28.92	710	20240704	22.54	1148	-24.22	20240103	710	22.54	20240704	1224	-28.92	20230829	710	22.54	20240704	0.06	N	225430	100	27 억		113714	N	N	0	N	00	N
103	20240813	110914	57	100.00	KOSDAQ		화학	N	N	N	N		N	870	-35	5	-3.87	48271028	54794	16.40	905	905	870	1176	634	905	880.91	0.41	0	4135	975	940	890	855	805	957	872	28	271	100	610	1	1	27887050	243	-18.51	0.68	12	0.20	-47.00	1272.00	1224	20230829	-28.92	710	20240704	22.54	1148	-24.22	20240103	710	22.54	20240704	1224	-28.92	20230829	710	22.54	20240704	0.06	N	225430	100	27 억		113714	N	N	0	N	00	N
104	20240813	100915	57	100.00	KOSDAQ		화학	N	N	N	N		N	872	-33	5	-3.65	33792100	38175	11.43	905	905	871	1176	634	905	885.14	0.41	0	5461	975	940	890	855	805	957	872	28	271	100	610	1	1	27887050	243	-18.55	0.69	12	0.14	-47.00	1272.00	1224	20230829	-28.76	710	20240704	22.82	1148	-24.04	20240103	710	22.82	20240704	1224	-28.76	20230829	710	22.82	20240704	0.06	N	225430	100	27 억		113714	N	N	0	N	00	N
105	20240813	090920	57	100.00	KOSDAQ		화학	N	N	N	N		N	890	-15	5	-1.66	20198443	22673	6.79	905	905	889	1176	634	905	890.80	0.41	0	7405	975	940	890	855	805	957	872	28	271	100	610	1	1	27887050	248	-18.94	0.70	12	0.08	-47.00	1272.00	1224	20230829	-27.29	710	20240704	25.35	1148	-22.47	20240103	710	25.35	20240704	1224	-27.29	20230829	710	25.35	20240704	0.06	N	225430	100	27 억		113714	N	N	0	N	00	N
106	20240812	160907	57	100.00	KOSDAQ		화학	N	N	N	N		N	905	56	2	6.60	297266219	334057	549.80	849	925	840	1103	595	849	889.67	0.36	0	13691	876	862	844	830	812	869	837	28	254	100	570	1	1	27887050	252	-19.26	0.71	12	1.20	-47.00	1272.00	1224	20230829	-26.06	710	20240704	27.46	1148	-21.17	20240103	710	27.46	20240704	1224	-26.06	20230829	710	27.46	20240704	0.06	N	225430	100	27 억		100188	N	N	0	N	00	N
107	20240812	150910	57	100.00	KOSDAQ		화학	N	N	N	N		N	888	39	2	4.59	289746419	325719	536.07	849	925	840	1103	595	849	889.56	0.36	0	14237	876	862	844	830	812	869	837	28	254	100	570	1	1	27887050	248	-18.89	0.70	12	1.17	-47.00	1272.00	1224	20230829	-27.45	710	20240704	25.07	1148	-22.65	20240103	710	25.07	20240704	1224	-27.45	20230829	710	25.07	20240704	0.06	N	225430	100	27 억		100188	N	N	0	N	00	N
108	20240812	140910	57	100.00	KOSDAQ		화학	N	N	N	N		N	892	43	2	5.06	278768641	313389	515.78	849	925	840	1103	595	849	889.53	0.36	0	13052	876	862	844	830	812	869	837	28	254	100	570	1	1	27887050	249	-18.98	0.70	12	1.12	-47.00	1272.00	1224	20230829	-27.12	710	20240704	25.63	1148	-22.30	20240103	710	25.63	20240704	1224	-27.12	20230829	710	25.63	20240704	0.06	N	225430	100	27 억		100188	N	N	0	N	00	N
109	20240812	130906	57	100.00	KOSDAQ		화학	N	N	N	N		N	894	45	2	5.30	264826785	297936	490.35	849	925	840	1103	595	849	888.87	0.36	0	12519	876	862	844	830	812	869	837	28	254	100	570	1	1	27887050	249	-19.02	0.70	12	1.07	-47.00	1272.00	1224	20230829	-26.96	710	20240704	25.92	1148	-22.13	20240103	710	25.92	20240704	1224	-26.96	20230829	710	25.92	20240704	0.06	N	225430	100	27 억		100188	N	N	0	N	00	N
110	20240812	120907	57	100.00	KOSDAQ		화학	N	N	N	N		N	891	42	2	4.95	252017422	283630	466.80	849	925	840	1103	595	849	888.54	0.36	0	12900	876	862	844	830	812	869	837	28	254	100	570	1	1	27887050	248	-18.96	0.70	12	1.02	-47.00	1272.00	1224	20230829	-27.21	710	20240704	25.49	1148	-22.39	20240103	710	25.49	20240704	1224	-27.21	20230829	710	25.49	20240704	0.06	N	225430	100	27 억		100188	N	N	0	N	00	N
111	20240812	110908	57	100.00	KOSDAQ		화학	N	N	N	N		N	880	31	2	3.65	239899527	269850	444.12	849	925	840	1103	595	849	889.01	0.36	0	12353	876	862	844	830	812	869	837	28	254	100	570	1	1	27887050	245	-18.72	0.69	12	0.97	-47.00	1272.00	1224	20230829	-28.10	710	20240704	23.94	1148	-23.34	20240103	710	23.94	20240704	1224	-28.10	20230829	710	23.94	20240704	0.06	N	225430	100	27 억		100188	N	N	0	N	00	N
112	20240812	100900	57	100.00	KOSDAQ		화학	N	N	N	N		N	880	31	2	3.65	216524986	243445	400.67	849	925	840	1103	595	849	889.42	0.36	0	12621	876	862	844	830	812	869	837	28	254	100	570	1	1	27887050	245	-18.72	0.69	12	0.87	-47.00	1272.00	1224	20230829	-28.10	710	20240704	23.94	1148	-23.34	20240103	710	23.94	20240704	1224	-28.10	20230829	710	23.94	20240704	0.06	N	225430	100	27 억		100188	N	N	0	N	00	N
113	20240812	090858	57	100.00	KOSDAQ		화학	N	N	N	N		N	849	0	3	0.00	31970356	37706	62.06	849	852	840	1103	595	849	847.89	0.36	0	860	876	862	844	830	812	869	837	28	254	100	570	1	1	27887050	237	-18.06	0.67	12	0.14	-47.00	1272.00	1224	20230829	-30.64	710	20240704	19.58	1148	-26.05	20240103	710	19.58	20240704	1224	-30.64	20230829	710	19.58	20240704	0.06	N	225430	100	27 억		100188	N	N	0	N	00	N
114	20240809	160855	57	100.00	KOSDAQ		화학	N	N	N	N		N	849	18	2	2.17	50966850	60760	21.77	831	858	826	1080	582	831	838.72	0.36	0	966	941	885	837	781	733	914	810	28	249	100	560	1	1	27887050	237	-18.06	0.67	12	0.22	-47.00	1272.00	1224	20230829	-30.64	710	20240704	19.58	1148	-26.05	20240103	710	19.58	20240704	1224	-30.64	20230829	710	19.58	20240704	0.10	N	225430	100	27 억		99222	N	N	0	N	00	N
115	20240809	150915	57	100.00	KOSDAQ		화학	N	N	N	N		N	841	10	2	1.20	49623670	59177	21.21	831	858	826	1080	582	831	838.56	0.36	0	967	941	885	837	781	733	914	810	28	249	100	560	1	1	27887050	235	-17.89	0.66	12	0.21	-47.00	1272.00	1224	20230829	-31.29	710	20240704	18.45	1148	-26.74	20240103	710	18.45	20240704	1224	-31.29	20230829	710	18.45	20240704	0.10	N	225430	100	27 억		99222	N	N	0	N	00	N
116	20240809	140919	57	100.00	KOSDAQ		화학	N	N	N	N		N	833	2	2	0.24	44110429	52674	18.88	831	858	826	1080	582	831	837.42	0.36	0	1431	941	885	837	781	733	914	810	28	249	100	560	1	1	27887050	232	-17.72	0.65	12	0.19	-47.00	1272.00	1224	20230829	-31.94	710	20240704	17.32	1148	-27.44	20240103	710	17.32	20240704	1224	-31.94	20230829	710	17.32	20240704	0.10	N	225430	100	27 억		99222	N	N	0	N	00	N
117	20240809	130912	57	100.00	KOSDAQ		화학	N	N	N	N		N	839	8	2	0.96	38767343	46327	16.60	831	858	826	1080	582	831	836.82	0.36	0	2844	941	885	837	781	733	914	810	28	249	100	560	1	1	27887050	234	-17.85	0.66	12	0.17	-47.00	1272.00	1224	20230829	-31.45	710	20240704	18.17	1148	-26.92	20240103	710	18.17	20240704	1224	-31.45	20230829	710	18.17	20240704	0.10	N	225430	100	27 억		99222	N	N	0	N	00	N
118	20240809	120910	57	100.00	KOSDAQ		화학	N	N	N	N		N	835	4	2	0.48	36073714	43091	15.44	831	858	826	1080	582	831	837.15	0.36	0	2844	941	885	837	781	733	914	810	28	249	100	560	1	1	27887050	233	-17.77	0.66	12	0.15	-47.00	1272.00	1224	20230829	-31.78	710	20240704	17.61	1148	-27.26	20240103	710	17.61	20240704	1224	-31.78	20230829	710	17.61	20240704	0.10	N	225430	100	27 억		99222	N	N	0	N	00	N
119	20240809	110904	57	100.00	KOSDAQ		화학	N	N	N	N		N	830	-1	5	-0.12	25788615	30677	10.99	831	858	829	1080	582	831	840.65	0.36	0	3158	941	885	837	781	733	914	810	28	249	100	560	1	1	27887050	231	-17.66	0.65	12	0.11	-47.00	1272.00	1224	20230829	-32.19	710	20240704	16.90	1148	-27.70	20240103	710	16.90	20240704	1224	-32.19	20230829	710	16.90	20240704	0.10	N	225430	100	27 억		99222	N	N	0	N	00	N
120	20240809	100912	57	100.00	KOSDAQ		화학	N	N	N	N		N	831	0	3	0.00	21582543	25627	9.18	831	858	831	1080	582	831	842.18	0.36	0	2706	941	885	837	781	733	914	810	28	249	100	560	1	1	27887050	232	-17.68	0.65	12	0.09	-47.00	1272.00	1224	20230829	-32.11	710	20240704	17.04	1148	-27.61	20240103	710	17.04	20240704	1224	-32.11	20230829	710	17.04	20240704	0.10	N	225430	100	27 억		99222	N	N	0	N	00	N
121	20240809	090906	57	100.00	KOSDAQ		화학	N	N	N	N		N	845	14	2	1.68	8278701	9915	3.55	831	847	831	1080	582	831	834.97	0.36	0	1464	941	885	837	781	733	914	810	28	249	100	560	1	1	27887050	236	-17.98	0.66	12	0.04	-47.00	1272.00	1224	20230829	-30.96	710	20240704	19.01	1148	-26.39	20240103	710	19.01	20240704	1224	-30.96	20230829	710	19.01	20240704	0.10	N	225430	100	27 억		99222	N	N	0	N	00	N
122	20240808	160850	57	100.00	KOSDAQ		화학	N	N	N	N		N	831	42	2	5.32	235418464	279045	199.55	789	893	789	1025	553	789	843.66	0.40	0	-12966	870	829	809	768	748	819	758	28	236	100	530	1	1	27887050	232	-17.68	0.65	12	1.00	-47.00	1272.00	1224	20230829	-32.11	710	20240704	17.04	1148	-27.61	20240103	710	17.04	20240704	1224	-32.11	20230829	710	17.04	20240704	0.14	N	225430	100	27 억		112188	N	N	0	N	00	N
123	20240808	150903	57	100.00	KOSDAQ		화학	N	N	N	N		N	845	56	2	7.10	221600893	262521	187.73	789	893	789	1025	553	789	844.13	0.40	0	-14586	870	829	809	768	748	819	758	28	236	100	530	1	1	27887050	236	-17.98	0.66	12	0.94	-47.00	1272.00	1224	20230829	-30.96	710	20240704	19.01	1148	-26.39	20240103	710	19.01	20240704	1224	-30.96	20230829	710	19.01	20240704	0.14	N	225430	100	27 억		112188	N	N	0	N	00	N
124	20240808	140904	57	100.00	KOSDAQ		화학	N	N	N	N		N	835	46	2	5.83	211794090	250844	179.38	789	893	789	1025	553	789	844.33	0.40	0	-13881	870	829	809	768	748	819	758	28	236	100	530	1	1	27887050	233	-17.77	0.66	12	0.90	-47.00	1272.00	1224	20230829	-31.78	710	20240704	17.61	1148	-27.26	20240103	710	17.61	20240704	1224	-31.78	20230829	710	17.61	20240704	0.14	N	225430	100	27 억		112188	N	N	0	N	00	N
125	20240808	130902	57	100.00	KOSDAQ		화학	N	N	N	N		N	824	35	2	4.44	207140550	245216	175.36	789	893	789	1025	553	789	844.73	0.40	0	-14149	870	829	809	768	748	819	758	28	236	100	530	1	1	27887050	230	-17.53	0.65	12	0.88	-47.00	1272.00	1224	20230829	-32.68	710	20240704	16.06	1148	-28.22	20240103	710	16.06	20240704	1224	-32.68	20230829	710	16.06	20240704	0.14	N	225430	100	27 억		112188	N	N	0	N	00	N
126	20240808	120907	57	100.00	KOSDAQ		화학	N	N	N	N		N	814	25	2	3.17	203124624	240308	171.85	789	893	789	1025	553	789	845.27	0.40	0	-14600	870	829	809	768	748	819	758	28	236	100	530	1	1	27887050	227	-17.32	0.64	12	0.86	-47.00	1272.00	1224	20230829	-33.50	710	20240704	14.65	1148	-29.09	20240103	710	14.65	20240704	1224	-33.50	20230829	710	14.65	20240704	0.14	N	225430	100	27 억		112188	N	N	0	N	00	N
127	20240808	110901	57	100.00	KOSDAQ		화학	N	N	N	N		N	814	25	2	3.17	196560663	232203	166.05	789	893	789	1025	553	789	846.50	0.40	0	-15463	870	829	809	768	748	819	758	28	236	100	530	1	1	27887050	227	-17.32	0.64	12	0.83	-47.00	1272.00	1224	20230829	-33.50	710	20240704	14.65	1148	-29.09	20240103	710	14.65	20240704	1224	-33.50	20230829	710	14.65	20240704	0.14	N	225430	100	27 억		112188	N	N	0	N	00	N
128	20240808	100859	57	100.00	KOSDAQ		화학	N	N	N	N		N	835	46	2	5.83	144496375	169136	120.95	789	893	789	1025	553	789	854.32	0.40	0	-20648	870	829	809	768	748	819	758	28	236	100	530	1	1	27887050	233	-17.77	0.66	12	0.61	-47.00	1272.00	1224	20230829	-31.78	710	20240704	17.61	1148	-27.26	20240103	710	17.61	20240704	1224	-31.78	20230829	710	17.61	20240704	0.14	N	225430	100	27 억		112188	N	N	0	N	00	N
129	20240808	090854	57	100.00	KOSDAQ		화학	N	N	N	N		N	809	20	2	2.53	3642670	4575	3.27	789	809	789	1025	553	789	796.21	0.40	0	-1549	870	829	809	768	748	819	758	28	236	100	530	1	1	27887050	226	-17.21	0.64	12	0.02	-47.00	1272.00	1224	20230829	-33.91	710	20240704	13.94	1148	-29.53	20240103	710	13.94	20240704	1224	-33.91	20230829	710	13.94	20240704	0.14	N	225430	100	27 억		112188	N	N	0	N	00	N
130	20240807	160840	57	100.00	KOSDAQ		화학	N	N	N	N		N	789	-11	5	-1.38	112019801	138390	222.24	802	850	789	1040	560	800	809.55	0.36	0	13051	861	830	804	773	747	846	789	28	240	100	540	1	1	27887050	220	-16.79	0.62	12	0.50	-47.00	1272.00	1224	20230829	-35.54	710	20240704	11.13	1148	-31.27	20240103	710	11.13	20240704	1224	-35.54	20230829	710	11.13	20240704	0.16	N	225430	100	27 억		99137	N	N	0	N	00	N
131	20240807	150852	57	100.00	KOSDAQ		화학	N	N	N	N		N	803	3	2	0.38	104306864	128652	206.60	802	850	800	1040	560	800	810.77	0.36	0	16314	861	830	804	773	747	846	789	28	240	100	540	1	1	27887050	224	-17.09	0.63	12	0.46	-47.00	1272.00	1224	20230829	-34.40	710	20240704	13.10	1148	-30.05	20240103	710	13.10	20240704	1224	-34.40	20230829	710	13.10	20240704	0.16	N	225430	100	27 억		99137	N	N	0	N	00	N
132	20240807	140859	57	100.00	KOSDAQ		화학	N	N	N	N		N	801	1	2	0.12	88168418	108559	174.34	802	850	800	1040	560	800	812.17	0.36	0	18638	861	830	804	773	747	846	789	28	240	100	540	1	1	27887050	223	-17.04	0.63	12	0.39	-47.00	1272.00	1224	20230829	-34.56	710	20240704	12.82	1148	-30.23	20240103	710	12.82	20240704	1224	-34.56	20230829	710	12.82	20240704	0.16	N	225430	100	27 억		99137	N	N	0	N	00	N
133	20240807	130852	57	100.00	KOSDAQ		화학	N	N	N	N		N	815	15	2	1.88	54659278	67094	107.75	802	850	800	1040	560	800	814.67	0.36	0	6525	861	830	804	773	747	846	789	28	240	100	540	1	1	27887050	227	-17.34	0.64	12	0.24	-47.00	1272.00	1224	20230829	-33.42	710	20240704	14.79	1148	-29.01	20240103	710	14.79	20240704	1224	-33.42	20230829	710	14.79	20240704	0.16	N	225430	100	27 억		99137	N	N	0	N	00	N
134	20240807	120855	57	100.00	KOSDAQ		화학	N	N	N	N		N	810	10	2	1.25	50914217	62515	100.39	802	850	800	1040	560	800	814.43	0.36	0	6795	861	830	804	773	747	846	789	28	240	100	540	1	1	27887050	226	-17.23	0.64	12	0.22	-47.00	1272.00	1224	20230829	-33.82	710	20240704	14.08	1148	-29.44	20240103	710	14.08	20240704	1224	-33.82	20230829	710	14.08	20240704	0.16	N	225430	100	27 억		99137	N	N	0	N	00	N
135	20240807	110853	57	100.00	KOSDAQ		화학	N	N	N	N		N	819	19	2	2.38	33681531	41204	66.17	802	850	800	1040	560	800	817.43	0.36	0	2214	861	830	804	773	747	846	789	28	240	100	540	1	1	27887050	228	-17.43	0.64	12	0.15	-47.00	1272.00	1224	20230829	-33.09	710	20240704	15.35	1148	-28.66	20240103	710	15.35	20240704	1224	-33.09	20230829	710	15.35	20240704	0.16	N	225430	100	27 억		99137	N	N	0	N	00	N
136	20240807	100847	57	100.00	KOSDAQ		화학	N	N	N	N		N	819	19	2	2.38	16897111	20861	33.50	802	821	800	1040	560	800	809.99	0.36	0	1339	861	830	804	773	747	846	789	28	240	100	540	1	1	27887050	228	-17.43	0.64	12	0.07	-47.00	1272.00	1224	20230829	-33.09	710	20240704	15.35	1148	-28.66	20240103	710	15.35	20240704	1224	-33.09	20230829	710	15.35	20240704	0.16	N	225430	100	27 억		99137	N	N	0	N	00	N
137	20240807	090914	57	100.00	KOSDAQ		화학	N	N	N	N		N	820	20	2	2.50	3551347	4412	7.09	802	820	800	1040	560	800	804.93	0.36	0	-51	861	830	804	773	747	846	789	28	240	100	540	1	1	27887050	229	-17.45	0.64	12	0.02	-47.00	1272.00	1224	20230829	-33.01	710	20240704	15.49	1148	-28.57	20240103	710	15.49	20240704	1224	-33.01	20230829	710	15.49	20240704	0.16	N	225430	100	27 억		99137	N	N	0	N	00	N
138	20240806	160837	57	100.00	KOSDAQ		화학	N	N	N	N		N	800	15	2	1.91	49665326	62269	35.27	779	835	778	1020	550	785	797.59	0.35	0	1319	934	859	792	717	650	826	684	28	235	100	530	1	1	27887050	223	-17.02	0.63	12	0.22	-47.00	1272.00	1224	20230829	-34.64	710	20240704	12.68	1148	-30.31	20240103	710	12.68	20240704	1224	-34.64	20230829	710	12.68	20240704	0.16	N	225430	100	27 억		97818	N	N	0	N	00	N
139	20240806	150849	57	100.00	KOSDAQ		화학	N	N	N	N		N	819	34	2	4.33	47751575	59879	33.91	779	835	778	1020	550	785	797.47	0.35	0	1457	934	859	792	717	650	826	684	28	235	100	530	1	1	27887050	228	-17.43	0.64	12	0.21	-47.00	1272.00	1224	20230829	-33.09	710	20240704	15.35	1148	-28.66	20240103	710	15.35	20240704	1224	-33.09	20230829	710	15.35	20240704	0.16	N	225430	100	27 억		97818	N	N	0	N	00	N
140	20240806	140845	57	100.00	KOSDAQ		화학	N	N	N	N		N	810	25	2	3.18	46064322	57845	32.76	779	831	778	1020	550	785	796.34	0.35	0	1457	934	859	792	717	650	826	684	28	235	100	530	1	1	27887050	226	-17.23	0.64	12	0.21	-47.00	1272.00	1224	20230829	-33.82	710	20240704	14.08	1148	-29.44	20240103	710	14.08	20240704	1224	-33.82	20230829	710	14.08	20240704	0.16	N	225430	100	27 억		97818	N	N	0	N	00	N
141	20240806	130848	57	100.00	KOSDAQ		화학	N	N	N	N		N	814	29	2	3.69	37907761	47779	27.06	779	831	778	1020	550	785	793.40	0.35	0	1157	934	859	792	717	650	826	684	28	235	100	530	1	1	27887050	227	-17.32	0.64	12	0.17	-47.00	1272.00	1224	20230829	-33.50	710	20240704	14.65	1148	-29.09	20240103	710	14.65	20240704	1224	-33.50	20230829	710	14.65	20240704	0.16	N	225430	100	27 억		97818	N	N	0	N	00	N
142	20240806	120850	57	100.00	KOSDAQ		화학	N	N	N	N		N	810	25	2	3.18	35318645	44583	25.25	779	831	778	1020	550	785	792.20	0.35	0	1157	934	859	792	717	650	826	684	28	235	100	530	1	1	27887050	226	-17.23	0.64	12	0.16	-47.00	1272.00	1224	20230829	-33.82	710	20240704	14.08	1148	-29.44	20240103	710	14.08	20240704	1224	-33.82	20230829	710	14.08	20240704	0.16	N	225430	100	27 억		97818	N	N	0	N	00	N
143	20240806	110838	57	100.00	KOSDAQ		화학	N	N	N	N		N	831	46	2	5.86	31875411	40352	22.85	779	831	778	1020	550	785	789.93	0.35	0	876	934	859	792	717	650	826	684	28	235	100	530	1	1	27887050	232	-17.68	0.65	12	0.14	-47.00	1272.00	1224	20230829	-32.11	710	20240704	17.04	1148	-27.61	20240103	710	17.04	20240704	1224	-32.11	20230829	710	17.04	20240704	0.16	N	225430	100	27 억		97818	N	N	0	N	00	N
144	20240806	100838	57	100.00	KOSDAQ		화학	N	N	N	N		N	817	32	2	4.08	27993365	35650	20.19	779	817	778	1020	550	785	785.23	0.35	0	1216	934	859	792	717	650	826	684	28	235	100	530	1	1	27887050	228	-17.38	0.64	12	0.13	-47.00	1272.00	1224	20230829	-33.25	710	20240704	15.07	1148	-28.83	20240103	710	15.07	20240704	1224	-33.25	20230829	710	15.07	20240704	0.16	N	225430	100	27 억		97818	N	N	0	N	00	N
145	20240806	090844	57	100.00	KOSDAQ		화학	N	N	N	N		N	789	4	2	0.51	22222139	28448	16.11	779	789	778	1020	550	785	781.15	0.35	0	185	934	859	792	717	650	826	684	28	235	100	530	1	1	27887050	220	-16.79	0.62	12	0.10	-47.00	1272.00	1224	20230829	-35.54	710	20240704	11.13	1148	-31.27	20240103	710	11.13	20240704	1224	-35.54	20230829	710	11.13	20240704	0.16	N	225430	100	27 억		97818	N	N	0	N	00	N
146	20240805	160827	57	100.00	KOSDAQ		화학	N	N	N	N		N	785	-82	5	-9.46	146735524	176560	56.70	858	867	725	1127	607	867	831.09	0.33	0	4571	952	909	885	842	818	931	864	28	260	100	580	1	1	27887050	219	-16.70	0.62	12	0.63	-47.00	1272.00	1224	20230829	-35.87	710	20240704	10.56	1148	-31.62	20240103	710	10.56	20240704	1224	-35.87	20230829	710	10.56	20240704	0.17	N	225430	100	27 억		93247	N	N	0	N	00	N
147	20240805	150842	57	100.00	KOSDAQ		화학	N	N	N	N		N	771	-96	5	-11.07	137705017	164450	52.81	858	867	740	1127	607	867	837.37	0.33	0	3869	952	909	885	842	818	931	864	28	260	100	580	1	1	27887050	215	-16.40	0.61	12	0.59	-47.00	1272.00	1224	20230829	-37.01	710	20240704	8.59	1148	-32.84	20240103	710	8.59	20240704	1224	-37.01	20230829	710	8.59	20240704	0.17	N	225430	100	27 억		93247	N	N	0	N	00	N
148	20240805	140843	58	100.00	KOSDAQ		화학	N	N	N	N		N	802	-65	5	-7.50	115339823	135420	43.49	858	867	800	1127	607	867	851.72	0.33	0	89	952	909	885	842	818	931	864	28	260	100	580	1	1	27887050	224	-17.06	0.63	12	0.49	-47.00	1272.00	1224	20230829	-34.48	710	20240704	12.96	1148	-30.14	20240103	710	12.96	20240704	1224	-34.48	20230829	710	12.96	20240704	0.17	N	225430	100	27 억		93247	N	N	0	N	00	N
149	20240805	130841	57	100.00	KOSDAQ		화학	N	N	N	N		N	816	-51	5	-5.88	114473231	134340	43.14	858	867	800	1127	607	867	852.12	0.33	0	94	952	909	885	842	818	931	864	28	260	100	580	1	1	27887050	228	-17.36	0.64	12	0.48	-47.00	1272.00	1224	20230829	-33.33	710	20240704	14.93	1148	-28.92	20240103	710	14.93	20240704	1224	-33.33	20230829	710	14.93	20240704	0.17	N	225430	100	27 억		93247	N	N	0	N	00	N
150	20240805	120837	57	100.00	KOSDAQ		화학	N	N	N	N		N	839	-28	5	-3.23	104314934	121885	39.14	858	867	839	1127	607	867	855.85	0.33	0	-106	952	909	885	842	818	931	864	28	260	100	580	1	1	27887050	234	-17.85	0.66	12	0.44	-47.00	1272.00	1224	20230829	-31.45	710	20240704	18.17	1148	-26.92	20240103	710	18.17	20240704	1224	-31.45	20230829	710	18.17	20240704	0.17	N	225430	100	27 억		93247	N	N	0	N	00	N
151	20240805	110835	57	100.00	KOSDAQ		화학	N	N	N	N		N	842	-25	5	-2.88	96764305	112918	36.26	858	867	841	1127	607	867	856.94	0.33	0	-460	952	909	885	842	818	931	864	28	260	100	580	1	1	27887050	235	-17.91	0.66	12	0.40	-47.00	1272.00	1224	20230829	-31.21	710	20240704	18.59	1148	-26.66	20240103	710	18.59	20240704	1224	-31.21	20230829	710	18.59	20240704	0.17	N	225430	100	27 억		93247	N	N	0	N	00	N
152	20240805	100834	57	100.00	KOSDAQ		화학	N	N	N	N		N	846	-21	5	-2.42	63828364	74232	23.84	858	867	846	1127	607	867	859.85	0.33	0	394	952	909	885	842	818	931	864	28	260	100	580	1	1	27887050	236	-18.00	0.67	12	0.27	-47.00	1272.00	1224	20230829	-30.88	710	20240704	19.15	1148	-26.31	20240103	710	19.15	20240704	1224	-30.88	20230829	710	19.15	20240704	0.17	N	225430	100	27 억		93247	N	N	0	N	00	N
153	20240805	090828	57	100.00	KOSDAQ		화학	N	N	N	N		N	856	-11	5	-1.27	18037589	20915	6.72	858	867	856	1127	607	867	862.42	0.33	0	1468	952	909	885	842	818	931	864	28	260	100	580	1	1	27887050	239	-18.21	0.67	12	0.07	-47.00	1272.00	1224	20230829	-30.07	710	20240704	20.56	1148	-25.44	20240103	710	20.56	20240704	1224	-30.07	20230829	710	20.56	20240704	0.17	N	225430	100	27 억		93247	N	N	0	N	00	N
154	20240802	160821	57	100.00	KOSDAQ		화학	N	N	N	N		N	867	2	2	0.23	276630552	310791	489.37	865	928	861	1124	606	865	890.09	0.33	0	1068	889	876	862	849	835	883	856	28	259	100	580	1	1	27887050	242	-18.45	0.68	12	1.11	-47.00	1272.00	1224	20230829	-29.17	710	20240704	22.11	1148	-24.48	20240103	710	22.11	20240704	1224	-29.17	20230829	710	22.11	20240704	0.17	N	225430	100	27 억		92179	N	N	0	N	00	N
155	20240802	150821	57	100.00	KOSDAQ		화학	N	N	N	N		N	866	1	2	0.12	269389524	302413	476.17	865	928	861	1124	606	865	890.80	0.33	0	1068	889	876	862	849	835	883	856	28	259	100	580	1	1	27887050	242	-18.43	0.68	12	1.08	-47.00	1272.00	1224	20230829	-29.25	710	20240704	21.97	1148	-24.56	20240103	710	21.97	20240704	1224	-29.25	20230829	710	21.97	20240704	0.17	N	225430	100	27 억		92179	N	N	0	N	00	N
156	20240802	140825	57	100.00	KOSDAQ		화학	N	N	N	N		N	870	5	2	0.58	260929949	292660	460.82	865	928	861	1124	606	865	891.58	0.33	0	1583	889	876	862	849	835	883	856	28	259	100	580	1	1	27887050	243	-18.51	0.68	12	1.05	-47.00	1272.00	1224	20230829	-28.92	710	20240704	22.54	1148	-24.22	20240103	710	22.54	20240704	1224	-28.92	20230829	710	22.54	20240704	0.17	N	225430	100	27 억		92179	N	N	0	N	00	N
157	20240802	130821	57	100.00	KOSDAQ		화학	N	N	N	N		N	871	6	2	0.69	248273706	278118	437.92	865	928	861	1124	606	865	892.69	0.33	0	2326	889	876	862	849	835	883	856	28	259	100	580	1	1	27887050	243	-18.53	0.68	12	1.00	-47.00	1272.00	1224	20230829	-28.84	710	20240704	22.68	1148	-24.13	20240103	710	22.68	20240704	1224	-28.84	20230829	710	22.68	20240704	0.17	N	225430	100	27 억		92179	N	N	0	N	00	N
158	20240802	120822	57	100.00	KOSDAQ		화학	N	N	N	N		N	871	6	2	0.69	241974972	270915	426.58	865	928	861	1124	606	865	893.18	0.33	0	2337	889	876	862	849	835	883	856	28	259	100	580	1	1	27887050	243	-18.53	0.68	12	0.97	-47.00	1272.00	1224	20230829	-28.84	710	20240704	22.68	1148	-24.13	20240103	710	22.68	20240704	1224	-28.84	20230829	710	22.68	20240704	0.17	N	225430	100	27 억		92179	N	N	0	N	00	N
159	20240802	110822	57	100.00	KOSDAQ		화학	N	N	N	N		N	902	37	2	4.28	219831756	245909	387.20	865	928	861	1124	606	865	893.96	0.33	0	1878	889	876	862	849	835	883	856	28	259	100	580	1	1	27887050	252	-19.19	0.71	12	0.88	-47.00	1272.00	1224	20230829	-26.31	710	20240704	27.04	1148	-21.43	20240103	710	27.04	20240704	1224	-26.31	20230829	710	27.04	20240704	0.17	N	225430	100	27 억		92179	N	N	0	N	00	N
160	20240802	100817	57	100.00	KOSDAQ		화학	N	N	N	N		N	898	33	2	3.82	189114875	211670	333.29	865	928	861	1124	606	865	893.44	0.33	0	-757	889	876	862	849	835	883	856	28	259	100	580	1	1	27887050	250	-19.11	0.71	12	0.76	-47.00	1272.00	1224	20230829	-26.63	710	20240704	26.48	1148	-21.78	20240103	710	26.48	20240704	1224	-26.63	20230829	710	26.48	20240704	0.17	N	225430	100	27 억		92179	N	N	0	N	00	N
161	20240802	090825	57	100.00	KOSDAQ		화학	N	N	N	N		N	913	48	2	5.55	99689908	111218	175.12	865	928	861	1124	606	865	896.35	0.33	0	-3367	889	876	862	849	835	883	856	28	259	100	580	1	1	27887050	255	-19.43	0.72	12	0.40	-47.00	1272.00	1224	20230829	-25.41	710	20240704	28.59	1148	-20.47	20240103	710	28.59	20240704	1224	-25.41	20230829	710	28.59	20240704	0.17	N	225430	100	27 억		92179	N	N	0	N	00	N
162	20240801	160818	57	100.00	KOSDAQ		화학	N	N	N	N		N	865	9	2	1.05	54598914	63509	8.39	856	875	848	1112	600	856	859.70	0.35	0	-9951	1005	930	877	802	749	968	840	28	256	100	580	1	1	27887050	241	-18.40	0.68	12	0.23	-47.00	1272.00	1224	20230829	-29.33	710	20240704	21.83	1148	-24.65	20240103	710	21.83	20240704	1224	-29.33	20230829	710	21.83	20240704	0.17	N	225430	100	27 억		98922	N	N	0	N	00	N
163	20240801	150839	57	100.00	KOSDAQ		화학	N	N	N	N		N	867	11	2	1.29	51200032	59547	7.87	856	875	848	1112	600	856	859.83	0.35	0	-9951	1005	930	877	802	749	968	840	28	256	100	580	1	1	27887050	242	-18.45	0.68	12	0.21	-47.00	1272.00	1224	20230829	-29.17	710	20240704	22.11	1148	-24.48	20240103	710	22.11	20240704	1224	-29.17	20230829	710	22.11	20240704	0.17	N	225430	100	27 억		98922	N	N	0	N	00	N
164	20240801	140830	57	100.00	KOSDAQ		화학	N	N	N	N		N	856	0	3	0.00	45127522	52486	6.94	856	875	848	1112	600	856	859.80	0.35	0	-9577	1005	930	877	802	749	968	840	28	256	100	580	1	1	27887050	239	-18.21	0.67	12	0.19	-47.00	1272.00	1224	20230829	-30.07	710	20240704	20.56	1148	-25.44	20240103	710	20.56	20240704	1224	-30.07	20230829	710	20.56	20240704	0.17	N	225430	100	27 억		98922	N	N	0	N	00	N
165	20240801	130821	57	100.00	KOSDAQ		화학	N	N	N	N		N	857	1	2	0.12	42617420	49555	6.55	856	875	848	1112	600	856	860.00	0.35	0	-9577	1005	930	877	802	749	968	840	28	256	100	580	1	1	27887050	239	-18.23	0.67	12	0.18	-47.00	1272.00	1224	20230829	-29.98	710	20240704	20.70	1148	-25.35	20240103	710	20.70	20240704	1224	-29.98	20230829	710	20.70	20240704	0.17	N	225430	100	27 억		98922	N	N	0	N	00	N
166	20240801	120825	57	100.00	KOSDAQ		화학	N	N	N	N		N	859	3	2	0.35	41566935	48333	6.39	856	875	848	1112	600	856	860.01	0.35	0	-9407	1005	930	877	802	749	968	840	28	256	100	580	1	1	27887050	240	-18.28	0.68	12	0.17	-47.00	1272.00	1224	20230829	-29.82	710	20240704	20.99	1148	-25.17	20240103	710	20.99	20240704	1224	-29.82	20230829	710	20.99	20240704	0.17	N	225430	100	27 억		98922	N	N	0	N	00	N
167	20240801	110826	57	100.00	KOSDAQ		화학	N	N	N	N		N	860	4	2	0.47	39541181	45974	6.08	856	875	848	1112	600	856	860.08	0.35	0	-9407	1005	930	877	802	749	968	840	28	256	100	580	1	1	27887050	240	-18.30	0.68	12	0.16	-47.00	1272.00	1224	20230829	-29.74	710	20240704	21.13	1148	-25.09	20240103	710	21.13	20240704	1224	-29.74	20230829	710	21.13	20240704	0.17	N	225430	100	27 억		98922	N	N	0	N	00	N
168	20240801	100821	57	100.00	KOSDAQ		화학	N	N	N	N		N	863	7	2	0.82	30596807	35565	4.70	856	875	848	1112	600	856	860.31	0.35	0	-9406	1005	930	877	802	749	968	840	28	256	100	580	1	1	27887050	241	-18.36	0.68	12	0.13	-47.00	1272.00	1224	20230829	-29.49	710	20240704	21.55	1148	-24.83	20240103	710	21.55	20240704	1224	-29.49	20230829	710	21.55	20240704	0.17	N	225430	100	27 억		98922	N	N	0	N	00	N
169	20240801	090813	57	100.00	KOSDAQ		화학	N	N	N	N		N	857	1	2	0.12	11448016	13337	1.76	856	867	848	1112	600	856	858.37	0.35	0	-2786	1005	930	877	802	749	968	840	28	256	100	580	1	1	27887050	239	-18.23	0.67	12	0.05	-47.00	1272.00	1224	20230829	-29.98	710	20240704	20.70	1148	-25.35	20240103	710	20.70	20240704	1224	-29.98	20230829	710	20.70	20240704	0.17	N	225430	100	27 억		98922	N	N	0	N	00	N