KissMeData/083470/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	160706	57	100.00	KOSDAQ		화학	N	N	N	N		N	1675	-8	5	-0.48	18040221	10754	38.27	1681	1700	1668	2185	1179	1683	1677.54	0.18	0	-439	1739	1710	1688	1659	1637	1700	1649	107	502	500	1110	1	1	21340329	357	-93.06	2.60	12	0.05	-18.00	643.00	3135	20230814	-46.57	1537	20240215	8.98	2200	-23.86	20240322	1537	8.98	20240215	3135	-46.57	20230814	1537	8.98	20240215	2.26	N	083470	500	106 억		38719	N	N	0	N	00	N
3	20240731	150714	57	100.00	KOSDAQ		화학	N	N	N	N		N	1680	-3	5	-0.18	14852183	8852	31.50	1681	1700	1668	2185	1179	1683	1677.83	0.18	0	-433	1739	1710	1688	1659	1637	1700	1649	107	502	500	1110	1	1	21340329	359	-93.33	2.61	12	0.04	-18.00	643.00	3135	20230814	-46.41	1537	20240215	9.30	2200	-23.64	20240322	1537	9.30	20240215	3135	-46.41	20230814	1537	9.30	20240215	2.26	N	083470	500	106 억		38719	N	N	0	N	00	N
4	20240731	140714	57	100.00	KOSDAQ		화학	N	N	N	N		N	1681	-2	5	-0.12	14014839	8353	29.73	1681	1700	1668	2185	1179	1683	1677.82	0.18	0	-422	1739	1710	1688	1659	1637	1700	1649	107	502	500	1110	1	1	21340329	359	-93.39	2.61	12	0.04	-18.00	643.00	3135	20230814	-46.38	1537	20240215	9.37	2200	-23.59	20240322	1537	9.37	20240215	3135	-46.38	20230814	1537	9.37	20240215	2.26	N	083470	500	106 억		38719	N	N	0	N	00	N
5	20240731	130712	57	100.00	KOSDAQ		화학	N	N	N	N		N	1672	-11	5	-0.65	13848554	8254	29.37	1681	1700	1668	2185	1179	1683	1677.80	0.18	0	-366	1739	1710	1688	1659	1637	1700	1649	107	502	500	1110	1	1	21340329	357	-92.89	2.60	12	0.04	-18.00	643.00	3135	20230814	-46.67	1537	20240215	8.78	2200	-24.00	20240322	1537	8.78	20240215	3135	-46.67	20230814	1537	8.78	20240215	2.26	N	083470	500	106 억		38719	N	N	0	N	00	N
6	20240731	120713	57	100.00	KOSDAQ		화학	N	N	N	N		N	1668	-15	5	-0.89	13828383	8242	29.33	1681	1700	1668	2185	1179	1683	1677.79	0.18	0	-361	1739	1710	1688	1659	1637	1700	1649	107	502	500	1110	1	1	21340329	356	-92.67	2.59	12	0.04	-18.00	643.00	3135	20230814	-46.79	1537	20240215	8.52	2200	-24.18	20240322	1537	8.52	20240215	3135	-46.79	20230814	1537	8.52	20240215	2.26	N	083470	500	106 억		38719	N	N	0	N	00	N
7	20240731	110714	57	100.00	KOSDAQ		화학	N	N	N	N		N	1697	14	2	0.83	8837506	5253	18.69	1681	1700	1671	2185	1179	1683	1682.37	0.18	0	-601	1739	1710	1688	1659	1637	1700	1649	107	502	500	1110	1	1	21340329	362	-94.28	2.64	12	0.02	-18.00	643.00	3135	20230814	-45.87	1537	20240215	10.41	2200	-22.86	20240322	1537	10.41	20240215	3135	-45.87	20230814	1537	10.41	20240215	2.26	N	083470	500	106 억		38719	N	N	0	N	00	N
8	20240731	100711	57	100.00	KOSDAQ		화학	N	N	N	N		N	1690	7	2	0.42	1825947	1081	3.85	1681	1699	1680	2185	1179	1683	1689.13	0.18	0	-736	1739	1710	1688	1659	1637	1700	1649	107	502	500	1110	1	1	21340329	361	-93.89	2.63	12	0.01	-18.00	643.00	3135	20230814	-46.09	1537	20240215	9.95	2200	-23.18	20240322	1537	9.95	20240215	3135	-46.09	20230814	1537	9.95	20240215	2.26	N	083470	500	106 억		38719	N	N	0	N	00	N
9	20240731	090708	57	100.00	KOSDAQ		화학	N	N	N	N		N	1681	-2	5	-0.12	28577	17	0.06	1681	1681	1681	2185	1179	1683	1681.00	0.18	0	-11	1739	1710	1688	1659	1637	1700	1649	107	502	500	1110	1	1	21340329	359	-93.39	2.61	12	0.00	-18.00	643.00	3135	20230814	-46.38	1537	20240215	9.37	2200	-23.59	20240322	1537	9.37	20240215	3135	-46.38	20230814	1537	9.37	20240215	2.26	N	083470	500	106 억		38719	N	N	0	N	00	N
10	20240730	160654	57	100.00	KOSDAQ		화학	N	N	N	N		N	1683	-17	5	-1.00	47492657	28100	262.25	1717	1717	1666	2210	1190	1700	1690.13	0.21	0	-5157	1757	1728	1699	1670	1641	1743	1685	107	510	500	1120	1	1	21340329	359	-93.50	2.62	12	0.13	-18.00	643.00	3135	20230814	-46.32	1537	20240215	9.50	2200	-23.50	20240322	1537	9.50	20240215	3135	-46.32	20230814	1537	9.50	20240215	2.26	N	083470	500	106 억		43907	N	N	0	N	00	N
11	20240730	150706	57	100.00	KOSDAQ		화학	N	N	N	N		N	1700	0	3	0.00	46050222	27243	254.25	1717	1717	1666	2210	1190	1700	1690.35	0.21	0	-5144	1757	1728	1699	1670	1641	1743	1685	107	510	500	1120	1	1	21340329	363	-94.44	2.64	12	0.13	-18.00	643.00	3135	20230814	-45.77	1537	20240215	10.61	2200	-22.73	20240322	1537	10.61	20240215	3135	-45.77	20230814	1537	10.61	20240215	2.26	N	083470	500	106 억		43907	N	N	0	N	00	N
12	20240730	140657	57	100.00	KOSDAQ		화학	N	N	N	N		N	1700	0	3	0.00	45552870	26949	251.51	1717	1717	1666	2210	1190	1700	1690.34	0.21	0	-5337	1757	1728	1699	1670	1641	1743	1685	107	510	500	1120	1	1	21340329	363	-94.44	2.64	12	0.13	-18.00	643.00	3135	20230814	-45.77	1537	20240215	10.61	2200	-22.73	20240322	1537	10.61	20240215	3135	-45.77	20230814	1537	10.61	20240215	2.26	N	083470	500	106 억		43907	N	N	0	N	00	N
13	20240730	130703	57	100.00	KOSDAQ		화학	N	N	N	N		N	1688	-12	5	-0.71	35275010	20901	195.06	1717	1717	1666	2210	1190	1700	1687.72	0.21	0	-4622	1757	1728	1699	1670	1641	1743	1685	107	510	500	1120	1	1	21340329	360	-93.78	2.63	12	0.10	-18.00	643.00	3135	20230814	-46.16	1537	20240215	9.82	2200	-23.27	20240322	1537	9.82	20240215	3135	-46.16	20230814	1537	9.82	20240215	2.26	N	083470	500	106 억		43907	N	N	0	N	00	N
14	20240730	120656	57	100.00	KOSDAQ		화학	N	N	N	N		N	1700	0	3	0.00	26835010	15901	148.40	1717	1717	1666	2210	1190	1700	1687.63	0.21	0	-4823	1757	1728	1699	1670	1641	1743	1685	107	510	500	1120	1	1	21340329	363	-94.44	2.64	12	0.07	-18.00	643.00	3135	20230814	-45.77	1537	20240215	10.61	2200	-22.73	20240322	1537	10.61	20240215	3135	-45.77	20230814	1537	10.61	20240215	2.26	N	083470	500	106 억		43907	N	N	0	N	00	N
15	20240730	110704	57	100.00	KOSDAQ		화학	N	N	N	N		N	1692	-8	5	-0.47	20757133	12306	114.85	1717	1717	1666	2210	1190	1700	1686.75	0.21	0	-4270	1757	1728	1699	1670	1641	1743	1685	107	510	500	1120	1	1	21340329	361	-94.00	2.63	12	0.06	-18.00	643.00	3135	20230814	-46.03	1537	20240215	10.08	2200	-23.09	20240322	1537	10.08	20240215	3135	-46.03	20230814	1537	10.08	20240215	2.26	N	083470	500	106 억		43907	N	N	0	N	00	N
16	20240730	100705	57	100.00	KOSDAQ		화학	N	N	N	N		N	1699	-1	5	-0.06	12186185	7236	67.53	1717	1717	1666	2210	1190	1700	1684.11	0.21	0	-2469	1757	1728	1699	1670	1641	1743	1685	107	510	500	1120	1	1	21340329	363	-94.39	2.64	12	0.03	-18.00	643.00	3135	20230814	-45.81	1537	20240215	10.54	2200	-22.77	20240322	1537	10.54	20240215	3135	-45.81	20230814	1537	10.54	20240215	2.26	N	083470	500	106 억		43907	N	N	0	N	00	N
17	20240730	090706	57	100.00	KOSDAQ		화학	N	N	N	N		N	1709	9	2	0.53	1153539	684	6.38	1717	1717	1672	2210	1190	1700	1686.46	0.21	0	-46	1757	1728	1699	1670	1641	1743	1685	107	510	500	1120	1	1	21340329	365	-94.94	2.66	12	0.00	-18.00	643.00	3135	20230814	-45.49	1537	20240215	11.19	2200	-22.32	20240322	1537	11.19	20240215	3135	-45.49	20230814	1537	11.19	20240215	2.26	N	083470	500	106 억		43907	N	N	0	N	00	N
18	20240729	160654	57	100.00	KOSDAQ		화학	N	N	N	N		N	1700	-2	5	-0.12	18140452	10715	99.04	1670	1728	1670	2210	1192	1702	1693.00	0.21	0	-1002	1725	1713	1700	1688	1675	1719	1694	107	508	500	1120	1	1	21340329	363	-94.44	2.64	12	0.05	-18.00	643.00	3135	20230814	-45.77	1537	20240215	10.61	2200	-22.73	20240322	1537	10.61	20240215	3135	-45.77	20230814	1537	10.61	20240215	2.29	N	083470	500	106 억		44909	N	N	0	N	00	N
19	20240729	150702	57	100.00	KOSDAQ		화학	N	N	N	N		N	1699	-3	5	-0.18	17567587	10378	95.92	1670	1728	1670	2210	1192	1702	1692.77	0.21	0	-1002	1725	1713	1700	1688	1675	1719	1694	107	508	500	1120	1	1	21340329	363	-94.39	2.64	12	0.05	-18.00	643.00	3135	20230814	-45.81	1537	20240215	10.54	2200	-22.77	20240322	1537	10.54	20240215	3135	-45.81	20230814	1537	10.54	20240215	2.29	N	083470	500	106 억		44909	N	N	0	N	00	N
20	20240729	140708	57	100.00	KOSDAQ		화학	N	N	N	N		N	1698	-4	5	-0.24	15268767	9022	83.39	1670	1728	1670	2210	1192	1702	1692.39	0.21	0	-1003	1725	1713	1700	1688	1675	1719	1694	107	508	500	1120	1	1	21340329	362	-94.33	2.64	12	0.04	-18.00	643.00	3135	20230814	-45.84	1537	20240215	10.47	2200	-22.82	20240322	1537	10.47	20240215	3135	-45.84	20230814	1537	10.47	20240215	2.29	N	083470	500	106 억		44909	N	N	0	N	00	N
21	20240729	130708	57	100.00	KOSDAQ		화학	N	N	N	N		N	1700	-2	5	-0.12	15251787	9012	83.30	1670	1728	1670	2210	1192	1702	1692.39	0.21	0	-1003	1725	1713	1700	1688	1675	1719	1694	107	508	500	1120	1	1	21340329	363	-94.44	2.64	12	0.04	-18.00	643.00	3135	20230814	-45.77	1537	20240215	10.61	2200	-22.73	20240322	1537	10.61	20240215	3135	-45.77	20230814	1537	10.61	20240215	2.29	N	083470	500	106 억		44909	N	N	0	N	00	N
22	20240729	120701	57	100.00	KOSDAQ		화학	N	N	N	N		N	1698	-4	5	-0.24	12404339	7332	67.77	1670	1728	1670	2210	1192	1702	1691.81	0.21	0	-1003	1725	1713	1700	1688	1675	1719	1694	107	508	500	1120	1	1	21340329	362	-94.33	2.64	12	0.03	-18.00	643.00	3135	20230814	-45.84	1537	20240215	10.47	2200	-22.82	20240322	1537	10.47	20240215	3135	-45.84	20230814	1537	10.47	20240215	2.29	N	083470	500	106 억		44909	N	N	0	N	00	N
23	20240729	110658	57	100.00	KOSDAQ		화학	N	N	N	N		N	1688	-14	5	-0.82	11558641	6831	63.14	1670	1728	1670	2210	1192	1702	1692.09	0.21	0	-1003	1725	1713	1700	1688	1675	1719	1694	107	508	500	1120	1	1	21340329	360	-93.78	2.63	12	0.03	-18.00	643.00	3135	20230814	-46.16	1537	20240215	9.82	2200	-23.27	20240322	1537	9.82	20240215	3135	-46.16	20230814	1537	9.82	20240215	2.29	N	083470	500	106 억		44909	N	N	0	N	00	N
24	20240729	100656	57	100.00	KOSDAQ		화학	N	N	N	N		N	1702	0	3	0.00	7366233	4356	40.26	1670	1728	1670	2210	1192	1702	1691.05	0.21	0	-525	1725	1713	1700	1688	1675	1719	1694	107	508	500	1120	1	1	21340329	363	-94.56	2.65	12	0.02	-18.00	643.00	3135	20230814	-45.71	1537	20240215	10.74	2200	-22.64	20240322	1537	10.74	20240215	3135	-45.71	20230814	1537	10.74	20240215	2.29	N	083470	500	106 억		44909	N	N	0	N	00	N
25	20240729	090655	57	100.00	KOSDAQ		화학	N	N	N	N		N	1708	6	2	0.35	1803262	1070	9.89	1670	1708	1670	2210	1192	1702	1685.29	0.21	0	-324	1725	1713	1700	1688	1675	1719	1694	107	508	500	1120	1	1	21340329	364	-94.89	2.66	12	0.01	-18.00	643.00	3135	20230814	-45.52	1537	20240215	11.13	2200	-22.36	20240322	1537	11.13	20240215	3135	-45.52	20230814	1537	11.13	20240215	2.29	N	083470	500	106 억		44909	N	N	0	N	00	N
26	20240726	160645	57	100.00	KOSDAQ		화학	N	N	N	N		N	1702	-10	5	-0.58	18400705	10819	20.73	1695	1712	1687	2225	1199	1712	1700.78	0.22	0	-1609	1748	1729	1693	1674	1638	1739	1684	107	513	500	1120	1	1	21340329	363	-94.56	2.65	12	0.05	-18.00	643.00	3135	20230814	-45.71	1537	20240215	10.74	2200	-22.64	20240322	1537	10.74	20240215	3135	-45.71	20230814	1537	10.74	20240215	2.36	N	083470	500	106 억		46518	N	N	0	N	00	N
27	20240726	150653	57	100.00	KOSDAQ		화학	N	N	N	N		N	1692	-20	5	-1.17	18185781	10692	20.49	1695	1712	1687	2225	1199	1712	1700.88	0.22	0	-1486	1748	1729	1693	1674	1638	1739	1684	107	513	500	1120	1	1	21340329	361	-94.00	2.63	12	0.05	-18.00	643.00	3135	20230814	-46.03	1537	20240215	10.08	2200	-23.09	20240322	1537	10.08	20240215	3135	-46.03	20230814	1537	10.08	20240215	2.36	N	083470	500	106 억		46518	N	N	0	N	00	N
28	20240726	140653	57	100.00	KOSDAQ		화학	N	N	N	N		N	1701	-11	5	-0.64	15041674	8839	16.93	1695	1712	1687	2225	1199	1712	1701.74	0.22	0	-1604	1748	1729	1693	1674	1638	1739	1684	107	513	500	1120	1	1	21340329	363	-94.50	2.65	12	0.04	-18.00	643.00	3135	20230814	-45.74	1537	20240215	10.67	2200	-22.68	20240322	1537	10.67	20240215	3135	-45.74	20230814	1537	10.67	20240215	2.36	N	083470	500	106 억		46518	N	N	0	N	00	N
29	20240726	130653	57	100.00	KOSDAQ		화학	N	N	N	N		N	1702	-10	5	-0.58	14870673	8738	16.74	1695	1712	1687	2225	1199	1712	1701.84	0.22	0	-1604	1748	1729	1693	1674	1638	1739	1684	107	513	500	1120	1	1	21340329	363	-94.56	2.65	12	0.04	-18.00	643.00	3135	20230814	-45.71	1537	20240215	10.74	2200	-22.64	20240322	1537	10.74	20240215	3135	-45.71	20230814	1537	10.74	20240215	2.36	N	083470	500	106 억		46518	N	N	0	N	00	N
30	20240726	120657	57	100.00	KOSDAQ		화학	N	N	N	N		N	1706	-6	5	-0.35	13079005	7683	14.72	1695	1712	1693	2225	1199	1712	1702.33	0.22	0	-1520	1748	1729	1693	1674	1638	1739	1684	107	513	500	1120	1	1	21340329	364	-94.78	2.65	12	0.04	-18.00	643.00	3135	20230814	-45.58	1537	20240215	11.00	2200	-22.45	20240322	1537	11.00	20240215	3135	-45.58	20230814	1537	11.00	20240215	2.36	N	083470	500	106 억		46518	N	N	0	N	00	N
31	20240726	110655	57	100.00	KOSDAQ		화학	N	N	N	N		N	1705	-7	5	-0.41	9080119	5335	10.22	1695	1712	1693	2225	1199	1712	1701.99	0.22	0	-1072	1748	1729	1693	1674	1638	1739	1684	107	513	500	1120	1	1	21340329	364	-94.72	2.65	12	0.02	-18.00	643.00	3135	20230814	-45.61	1537	20240215	10.93	2200	-22.50	20240322	1537	10.93	20240215	3135	-45.61	20230814	1537	10.93	20240215	2.36	N	083470	500	106 억		46518	N	N	0	N	00	N
32	20240726	100653	57	100.00	KOSDAQ		화학	N	N	N	N		N	1705	-7	5	-0.41	9056249	5321	10.19	1695	1712	1693	2225	1199	1712	1701.98	0.22	0	-1058	1748	1729	1693	1674	1638	1739	1684	107	513	500	1120	1	1	21340329	364	-94.72	2.65	12	0.02	-18.00	643.00	3135	20230814	-45.61	1537	20240215	10.93	2200	-22.50	20240322	1537	10.93	20240215	3135	-45.61	20230814	1537	10.93	20240215	2.36	N	083470	500	106 억		46518	N	N	0	N	00	N
33	20240726	090647	57	100.00	KOSDAQ		화학	N	N	N	N		N	1712	0	3	0.00	40697	24	0.05	1695	1712	1695	2225	1199	1712	1695.71	0.22	0	-3	1748	1729	1693	1674	1638	1739	1684	107	513	500	1120	1	1	21340329	365	-95.11	2.66	12	0.00	-18.00	643.00	3135	20230814	-45.39	1537	20240215	11.39	2200	-22.18	20240322	1537	11.39	20240215	3135	-45.39	20230814	1537	11.39	20240215	2.36	N	083470	500	106 억		46518	N	N	0	N	00	N
34	20240725	160650	57	100.00	KOSDAQ		화학	N	N	N	N		N	1712	11	2	0.65	88258803	52194	165.28	1701	1712	1657	2210	1191	1701	1690.98	0.22	0	-872	1732	1716	1702	1686	1672	1709	1679	107	509	500	1120	1	1	21340329	365	-95.11	2.66	12	0.24	-18.00	643.00	3135	20230814	-45.39	1537	20240215	11.39	2200	-22.18	20240322	1537	11.39	20240215	3135	-45.39	20230814	1537	11.39	20240215	2.37	N	083470	500	106 억		47408	N	N	0	N	00	N
35	20240725	150658	57	100.00	KOSDAQ		화학	N	N	N	N		N	1692	-9	5	-0.53	77719991	46015	145.71	1701	1705	1657	2210	1191	1701	1689.01	0.22	0	-794	1732	1716	1702	1686	1672	1709	1679	107	509	500	1120	1	1	21340329	361	-94.00	2.63	12	0.22	-18.00	643.00	3135	20230814	-46.03	1537	20240215	10.08	2200	-23.09	20240322	1537	10.08	20240215	3135	-46.03	20230814	1537	10.08	20240215	2.37	N	083470	500	106 억		47408	N	N	0	N	00	N
36	20240725	140657	57	100.00	KOSDAQ		화학	N	N	N	N		N	1701	0	3	0.00	67769061	40163	127.18	1701	1705	1657	2210	1191	1701	1687.35	0.22	0	-1079	1732	1716	1702	1686	1672	1709	1679	107	509	500	1120	1	1	21340329	363	-94.50	2.65	12	0.19	-18.00	643.00	3135	20230814	-45.74	1537	20240215	10.67	2200	-22.68	20240322	1537	10.67	20240215	3135	-45.74	20230814	1537	10.67	20240215	2.37	N	083470	500	106 억		47408	N	N	0	N	00	N
37	20240725	130652	57	100.00	KOSDAQ		화학	N	N	N	N		N	1697	-4	5	-0.24	46921770	27889	88.32	1701	1701	1657	2210	1191	1701	1682.45	0.22	0	-1626	1732	1716	1702	1686	1672	1709	1679	107	509	500	1120	1	1	21340329	362	-94.28	2.64	12	0.13	-18.00	643.00	3135	20230814	-45.87	1537	20240215	10.41	2200	-22.86	20240322	1537	10.41	20240215	3135	-45.87	20230814	1537	10.41	20240215	2.37	N	083470	500	106 억		47408	N	N	0	N	00	N
38	20240725	120656	57	100.00	KOSDAQ		화학	N	N	N	N		N	1697	-4	5	-0.24	44984933	26748	84.70	1701	1701	1657	2210	1191	1701	1681.81	0.22	0	-2115	1732	1716	1702	1686	1672	1709	1679	107	509	500	1120	1	1	21340329	362	-94.28	2.64	12	0.13	-18.00	643.00	3135	20230814	-45.87	1537	20240215	10.41	2200	-22.86	20240322	1537	10.41	20240215	3135	-45.87	20230814	1537	10.41	20240215	2.37	N	083470	500	106 억		47408	N	N	0	N	00	N
39	20240725	110650	57	100.00	KOSDAQ		화학	N	N	N	N		N	1697	-4	5	-0.24	44183221	26276	83.21	1701	1701	1657	2210	1191	1701	1681.50	0.22	0	-2037	1732	1716	1702	1686	1672	1709	1679	107	509	500	1120	1	1	21340329	362	-94.28	2.64	12	0.12	-18.00	643.00	3135	20230814	-45.87	1537	20240215	10.41	2200	-22.86	20240322	1537	10.41	20240215	3135	-45.87	20230814	1537	10.41	20240215	2.37	N	083470	500	106 억		47408	N	N	0	N	00	N
40	20240725	100650	57	100.00	KOSDAQ		화학	N	N	N	N		N	1687	-14	5	-0.82	27603182	16487	52.21	1701	1701	1657	2210	1191	1701	1674.24	0.22	0	-1497	1732	1716	1702	1686	1672	1709	1679	107	509	500	1120	1	1	21340329	360	-93.72	2.62	12	0.08	-18.00	643.00	3135	20230814	-46.19	1537	20240215	9.76	2200	-23.32	20240322	1537	9.76	20240215	3135	-46.19	20230814	1537	9.76	20240215	2.37	N	083470	500	106 억		47408	N	N	0	N	00	N
41	20240725	090648	57	100.00	KOSDAQ		화학	N	N	N	N		N	1701	0	3	0.00	3085636	1815	5.75	1701	1701	1683	2210	1191	1701	1700.07	0.22	0	-248	1732	1716	1702	1686	1672	1709	1679	107	509	500	1120	1	1	21340329	363	-94.50	2.65	12	0.01	-18.00	643.00	3135	20230814	-45.74	1537	20240215	10.67	2200	-22.68	20240322	1537	10.67	20240215	3135	-45.74	20230814	1537	10.67	20240215	2.37	N	083470	500	106 억		47408	N	N	0	N	00	N
42	20240724	160644	57	100.00	KOSDAQ		화학	N	N	N	N		N	1701	-13	5	-0.76	53703251	31578	78.04	1718	1718	1688	2225	1200	1714	1700.65	0.23	0	-1598	1744	1728	1699	1683	1654	1737	1692	107	511	500	1130	1	1	21340329	363	-94.50	2.65	12	0.15	-18.00	643.00	3135	20230814	-45.74	1537	20240215	10.67	2200	-22.68	20240322	1537	10.67	20240215	3135	-45.74	20230814	1537	10.67	20240215	2.42	N	083470	500	106 억		49006	N	N	0	N	00	N
43	20240724	150655	57	100.00	KOSDAQ		화학	N	N	N	N		N	1705	-9	5	-0.53	47137379	27705	68.47	1718	1718	1689	2225	1200	1714	1701.40	0.23	0	-1764	1744	1728	1699	1683	1654	1737	1692	107	511	500	1130	1	1	21340329	364	-94.72	2.65	12	0.13	-18.00	643.00	3135	20230814	-45.61	1537	20240215	10.93	2200	-22.50	20240322	1537	10.93	20240215	3135	-45.61	20230814	1537	10.93	20240215	2.42	N	083470	500	106 억		49006	N	N	0	N	00	N
44	20240724	140650	57	100.00	KOSDAQ		화학	N	N	N	N		N	1700	-14	5	-0.82	25406561	14885	36.78	1718	1718	1697	2225	1200	1714	1706.86	0.23	0	-300	1744	1728	1699	1683	1654	1737	1692	107	511	500	1130	1	1	21340329	363	-94.44	2.64	12	0.07	-18.00	643.00	3135	20230814	-45.77	1537	20240215	10.61	2200	-22.73	20240322	1537	10.61	20240215	3135	-45.77	20230814	1537	10.61	20240215	2.42	N	083470	500	106 억		49006	N	N	0	N	00	N
45	20240724	130657	57	100.00	KOSDAQ		화학	N	N	N	N		N	1710	-4	5	-0.23	4376481	2570	6.35	1718	1718	1697	2225	1200	1714	1702.91	0.23	0	-295	1744	1728	1699	1683	1654	1737	1692	107	511	500	1130	1	1	21340329	365	-95.00	2.66	12	0.01	-18.00	643.00	3135	20230814	-45.45	1537	20240215	11.26	2200	-22.27	20240322	1537	11.26	20240215	3135	-45.45	20230814	1537	11.26	20240215	2.42	N	083470	500	106 억		49006	N	N	0	N	00	N
46	20240724	120656	57	100.00	KOSDAQ		화학	N	N	N	N		N	1710	-4	5	-0.23	4376481	2570	6.35	1718	1718	1697	2225	1200	1714	1702.91	0.23	0	-295	1744	1728	1699	1683	1654	1737	1692	107	511	500	1130	1	1	21340329	365	-95.00	2.66	12	0.01	-18.00	643.00	3135	20230814	-45.45	1537	20240215	11.26	2200	-22.27	20240322	1537	11.26	20240215	3135	-45.45	20230814	1537	11.26	20240215	2.42	N	083470	500	106 억		49006	N	N	0	N	00	N
47	20240724	110653	57	100.00	KOSDAQ		화학	N	N	N	N		N	1710	-4	5	-0.23	4355971	2558	6.32	1718	1718	1697	2225	1200	1714	1702.88	0.23	0	-295	1744	1728	1699	1683	1654	1737	1692	107	511	500	1130	1	1	21340329	365	-95.00	2.66	12	0.01	-18.00	643.00	3135	20230814	-45.45	1537	20240215	11.26	2200	-22.27	20240322	1537	11.26	20240215	3135	-45.45	20230814	1537	11.26	20240215	2.42	N	083470	500	106 억		49006	N	N	0	N	00	N
48	20240724	100706	57	100.00	KOSDAQ		화학	N	N	N	N		N	1711	-3	5	-0.18	3029600	1777	4.39	1718	1718	1698	2225	1200	1714	1704.90	0.23	0	-295	1744	1728	1699	1683	1654	1737	1692	107	511	500	1130	1	1	21340329	365	-95.06	2.66	12	0.01	-18.00	643.00	3135	20230814	-45.42	1537	20240215	11.32	2200	-22.23	20240322	1537	11.32	20240215	3135	-45.42	20230814	1537	11.32	20240215	2.42	N	083470	500	106 억		49006	N	N	0	N	00	N
49	20240724	090649	57	100.00	KOSDAQ		화학	N	N	N	N		N	1718	4	2	0.23	171800	100	0.25	1718	1718	1718	2225	1200	1714	1718.00	0.23	0	-15	1744	1728	1699	1683	1654	1737	1692	107	511	500	1130	1	1	21340329	367	-95.44	2.67	12	0.00	-18.00	643.00	3135	20230814	-45.20	1537	20240215	11.78	2200	-21.91	20240322	1537	11.78	20240215	3135	-45.20	20230814	1537	11.78	20240215	2.42	N	083470	500	106 억		49006	N	N	0	N	00	N
50	20240723	160641	57	100.00	KOSDAQ		화학	N	N	N	N		N	1714	11	2	0.65	68942403	40465	57.45	1703	1715	1670	2210	1193	1703	1703.75	0.23	0	-1043	1722	1712	1695	1685	1668	1717	1690	107	507	500	1120	1	1	21340329	366	-95.22	2.67	12	0.19	-18.00	643.00	3135	20230814	-45.33	1537	20240215	11.52	2200	-22.09	20240322	1537	11.52	20240215	3135	-45.33	20230814	1537	11.52	20240215	2.43	N	083470	500	106 억		50049	N	N	0	N	00	N
51	20240723	150657	57	100.00	KOSDAQ		화학	N	N	N	N		N	1708	5	2	0.29	42156928	24801	35.21	1703	1709	1670	2210	1193	1703	1699.81	0.23	0	-1030	1722	1712	1695	1685	1668	1717	1690	107	507	500	1120	1	1	21340329	364	-94.89	2.66	12	0.12	-18.00	643.00	3135	20230814	-45.52	1537	20240215	11.13	2200	-22.36	20240322	1537	11.13	20240215	3135	-45.52	20230814	1537	11.13	20240215	2.43	N	083470	500	106 억		50049	N	N	0	N	00	N
52	20240723	140646	57	100.00	KOSDAQ		화학	N	N	N	N		N	1701	-2	5	-0.12	23036438	13591	19.30	1703	1703	1670	2210	1193	1703	1694.98	0.23	0	-1000	1722	1712	1695	1685	1668	1717	1690	107	507	500	1120	1	1	21340329	363	-94.50	2.65	12	0.06	-18.00	643.00	3135	20230814	-45.74	1537	20240215	10.67	2200	-22.68	20240322	1537	10.67	20240215	3135	-45.74	20230814	1537	10.67	20240215	2.43	N	083470	500	106 억		50049	N	N	0	N	00	N
53	20240723	130642	57	100.00	KOSDAQ		화학	N	N	N	N		N	1700	-3	5	-0.18	21997132	12980	18.43	1703	1703	1670	2210	1193	1703	1694.69	0.23	0	-978	1722	1712	1695	1685	1668	1717	1690	107	507	500	1120	1	1	21340329	363	-94.44	2.64	12	0.06	-18.00	643.00	3135	20230814	-45.77	1537	20240215	10.61	2200	-22.73	20240322	1537	10.61	20240215	3135	-45.77	20230814	1537	10.61	20240215	2.43	N	083470	500	106 억		50049	N	N	0	N	00	N
54	20240723	120647	57	100.00	KOSDAQ		화학	N	N	N	N		N	1702	-1	5	-0.06	17129822	10104	14.35	1703	1703	1670	2210	1193	1703	1695.35	0.23	0	-964	1722	1712	1695	1685	1668	1717	1690	107	507	500	1120	1	1	21340329	363	-94.56	2.65	12	0.05	-18.00	643.00	3135	20230814	-45.71	1537	20240215	10.74	2200	-22.64	20240322	1537	10.74	20240215	3135	-45.71	20230814	1537	10.74	20240215	2.43	N	083470	500	106 억		50049	N	N	0	N	00	N
55	20240723	110650	57	100.00	KOSDAQ		화학	N	N	N	N		N	1702	-1	5	-0.06	14960850	8828	12.53	1703	1703	1670	2210	1193	1703	1694.70	0.23	0	-899	1722	1712	1695	1685	1668	1717	1690	107	507	500	1120	1	1	21340329	363	-94.56	2.65	12	0.04	-18.00	643.00	3135	20230814	-45.71	1537	20240215	10.74	2200	-22.64	20240322	1537	10.74	20240215	3135	-45.71	20230814	1537	10.74	20240215	2.43	N	083470	500	106 억		50049	N	N	0	N	00	N
56	20240723	100646	57	100.00	KOSDAQ		화학	N	N	N	N		N	1701	-2	5	-0.12	9430451	5578	7.92	1703	1703	1670	2210	1193	1703	1690.65	0.23	0	-143	1722	1712	1695	1685	1668	1717	1690	107	507	500	1120	1	1	21340329	363	-94.50	2.65	12	0.03	-18.00	643.00	3135	20230814	-45.74	1537	20240215	10.67	2200	-22.68	20240322	1537	10.67	20240215	3135	-45.74	20230814	1537	10.67	20240215	2.43	N	083470	500	106 억		50049	N	N	0	N	00	N
57	20240723	090650	57	100.00	KOSDAQ		화학	N	N	N	N		N	1703	0	3	0.00	1139307	669	0.95	1703	1703	1703	2210	1193	1703	1703.00	0.23	0	-85	1722	1712	1695	1685	1668	1717	1690	107	507	500	1120	1	1	21340329	363	-94.61	2.65	12	0.00	-18.00	643.00	3135	20230814	-45.68	1537	20240215	10.80	2200	-22.59	20240322	1537	10.80	20240215	3135	-45.68	20230814	1537	10.80	20240215	2.43	N	083470	500	106 억		50049	N	N	0	N	00	N
58	20240722	160640	57	100.00	KOSDAQ		화학	N	N	N	N		N	1703	13	2	0.77	119447533	70430	101.08	1678	1705	1678	2195	1183	1690	1695.98	0.25	0	-2882	1780	1735	1649	1604	1518	1757	1626	107	505	500	1110	1	1	21340329	363	-94.61	2.65	12	0.33	-18.00	643.00	3135	20230814	-45.68	1537	20240215	10.80	2200	-22.59	20240322	1537	10.80	20240215	3135	-45.68	20230814	1537	10.80	20240215	2.43	N	083470	500	106 억		52865	N	N	0	N	00	N
59	20240722	150646	57	100.00	KOSDAQ		화학	N	N	N	N		N	1698	8	2	0.47	118240831	69717	100.05	1678	1705	1678	2195	1183	1690	1696.01	0.25	0	-2989	1780	1735	1649	1604	1518	1757	1626	107	505	500	1110	1	1	21340329	362	-94.33	2.64	12	0.33	-18.00	643.00	3135	20230814	-45.84	1537	20240215	10.47	2200	-22.82	20240322	1537	10.47	20240215	3135	-45.84	20230814	1537	10.47	20240215	2.43	N	083470	500	106 억		52865	N	N	0	N	00	N
60	20240722	140647	57	100.00	KOSDAQ		화학	N	N	N	N		N	1687	-3	5	-0.18	75991923	44861	64.38	1678	1704	1678	2195	1183	1690	1693.94	0.25	0	-1729	1780	1735	1649	1604	1518	1757	1626	107	505	500	1110	1	1	21340329	360	-93.72	2.62	12	0.21	-18.00	643.00	3135	20230814	-46.19	1537	20240215	9.76	2200	-23.32	20240322	1537	9.76	20240215	3135	-46.19	20230814	1537	9.76	20240215	2.43	N	083470	500	106 억		52865	N	N	0	N	00	N
61	20240722	130645	57	100.00	KOSDAQ		화학	N	N	N	N		N	1696	6	2	0.36	62619121	36967	53.05	1678	1704	1678	2195	1183	1690	1693.92	0.25	0	-2318	1780	1735	1649	1604	1518	1757	1626	107	505	500	1110	1	1	21340329	362	-94.22	2.64	12	0.17	-18.00	643.00	3135	20230814	-45.90	1537	20240215	10.34	2200	-22.91	20240322	1537	10.34	20240215	3135	-45.90	20230814	1537	10.34	20240215	2.43	N	083470	500	106 억		52865	N	N	0	N	00	N
62	20240722	120645	57	100.00	KOSDAQ		화학	N	N	N	N		N	1703	13	2	0.77	61558725	36343	52.16	1678	1704	1678	2195	1183	1690	1693.83	0.25	0	-2603	1780	1735	1649	1604	1518	1757	1626	107	505	500	1110	1	1	21340329	363	-94.61	2.65	12	0.17	-18.00	643.00	3135	20230814	-45.68	1537	20240215	10.80	2200	-22.59	20240322	1537	10.80	20240215	3135	-45.68	20230814	1537	10.80	20240215	2.43	N	083470	500	106 억		52865	N	N	0	N	00	N
63	20240722	110641	57	100.00	KOSDAQ		화학	N	N	N	N		N	1699	9	2	0.53	52165757	30816	44.23	1678	1704	1678	2195	1183	1690	1692.81	0.25	0	-2047	1780	1735	1649	1604	1518	1757	1626	107	505	500	1110	1	1	21340329	363	-94.39	2.64	12	0.14	-18.00	643.00	3135	20230814	-45.81	1537	20240215	10.54	2200	-22.77	20240322	1537	10.54	20240215	3135	-45.81	20230814	1537	10.54	20240215	2.43	N	083470	500	106 억		52865	N	N	0	N	00	N
64	20240722	100645	57	100.00	KOSDAQ		화학	N	N	N	N		N	1695	5	2	0.30	38842316	22961	32.95	1678	1704	1678	2195	1183	1690	1691.66	0.25	0	-1898	1780	1735	1649	1604	1518	1757	1626	107	505	500	1110	1	1	21340329	362	-94.17	2.64	12	0.11	-18.00	643.00	3135	20230814	-45.93	1537	20240215	10.28	2200	-22.95	20240322	1537	10.28	20240215	3135	-45.93	20230814	1537	10.28	20240215	2.43	N	083470	500	106 억		52865	N	N	0	N	00	N
65	20240722	090644	57	100.00	KOSDAQ		화학	N	N	N	N		N	1704	14	2	0.83	1498678	891	1.28	1678	1704	1678	2195	1183	1690	1682.02	0.25	0	-295	1780	1735	1649	1604	1518	1757	1626	107	505	500	1110	1	1	21340329	364	-94.67	2.65	12	0.00	-18.00	643.00	3135	20230814	-45.65	1537	20240215	10.87	2200	-22.55	20240322	1537	10.87	20240215	3135	-45.65	20230814	1537	10.87	20240215	2.43	N	083470	500	106 억		52865	N	N	0	N	00	N
66	20240719	160630	57	100.00	KOSDAQ		화학	N	N	N	N		N	1690	3	2	0.18	115574514	69679	344.33	1687	1694	1563	2190	1181	1687	1658.67	0.27	0	-4832	1731	1708	1696	1673	1661	1703	1668	107	503	500	1110	1	1	21340329	361	-93.89	2.63	12	0.33	-18.00	643.00	3140	20230713	-46.18	1537	20240215	9.95	2200	-23.18	20240322	1537	9.95	20240215	3135	-46.09	20230814	1537	9.95	20240215	2.43	N	083470	500	106 억		57697	N	N	0	N	00	N
67	20240719	150636	57	100.00	KOSDAQ		화학	N	N	N	N		N	1691	4	2	0.24	112628118	67937	335.72	1687	1694	1563	2190	1181	1687	1657.83	0.27	0	-4748	1731	1708	1696	1673	1661	1703	1668	107	503	500	1110	1	1	21340329	361	-93.94	2.63	12	0.32	-18.00	643.00	3140	20230713	-46.15	1537	20240215	10.02	2200	-23.14	20240322	1537	10.02	20240215	3135	-46.06	20230814	1537	10.02	20240215	2.43	N	083470	500	106 억		57697	N	N	0	N	00	N
68	20240719	140639	57	100.00	KOSDAQ		화학	N	N	N	N		N	1668	-19	5	-1.13	82488414	50039	247.28	1687	1687	1563	2190	1181	1687	1648.48	0.27	0	-5316	1731	1708	1696	1673	1661	1703	1668	107	503	500	1110	1	1	21340329	356	-92.67	2.59	12	0.23	-18.00	643.00	3140	20230713	-46.88	1537	20240215	8.52	2200	-24.18	20240322	1537	8.52	20240215	3135	-46.79	20230814	1537	8.52	20240215	2.43	N	083470	500	106 억		57697	N	N	0	N	00	N
69	20240719	130631	57	100.00	KOSDAQ		화학	N	N	N	N		N	1658	-29	5	-1.72	70292775	42714	211.08	1687	1687	1563	2190	1181	1687	1645.66	0.27	0	-4318	1731	1708	1696	1673	1661	1703	1668	107	503	500	1110	1	1	21340329	354	-92.11	2.58	12	0.20	-18.00	643.00	3140	20230713	-47.20	1537	20240215	7.87	2200	-24.64	20240322	1537	7.87	20240215	3135	-47.11	20230814	1537	7.87	20240215	2.43	N	083470	500	106 억		57697	N	N	0	N	00	N
70	20240719	120631	57	100.00	KOSDAQ		화학	N	N	N	N		N	1657	-30	5	-1.78	65135054	39599	195.69	1687	1687	1563	2190	1181	1687	1644.87	0.27	0	-3952	1731	1708	1696	1673	1661	1703	1668	107	503	500	1110	1	1	21340329	354	-92.06	2.58	12	0.19	-18.00	643.00	3140	20230713	-47.23	1537	20240215	7.81	2200	-24.68	20240322	1537	7.81	20240215	3135	-47.15	20230814	1537	7.81	20240215	2.43	N	083470	500	106 억		57697	N	N	0	N	00	N
71	20240719	110636	57	100.00	KOSDAQ		화학	N	N	N	N		N	1665	-22	5	-1.30	62327635	37910	187.34	1687	1687	1563	2190	1181	1687	1644.09	0.27	0	-2608	1731	1708	1696	1673	1661	1703	1668	107	503	500	1110	1	1	21340329	355	-92.50	2.59	12	0.18	-18.00	643.00	3140	20230713	-46.97	1537	20240215	8.33	2200	-24.32	20240322	1537	8.33	20240215	3135	-46.89	20230814	1537	8.33	20240215	2.43	N	083470	500	106 억		57697	N	N	0	N	00	N
72	20240719	100540	57	100.00	KOSDAQ		화학	N	N	N	N		N	1655	-32	5	-1.90	54214851	33039	163.27	1687	1687	1563	2190	1181	1687	1640.93	0.27	0	-1710	1731	1708	1696	1673	1661	1703	1668	107	503	500	1110	1	1	21340329	353	-91.94	2.57	12	0.15	-18.00	643.00	3140	20230713	-47.29	1537	20240215	7.68	2200	-24.77	20240322	1537	7.68	20240215	3135	-47.21	20230814	1537	7.68	20240215	2.43	N	083470	500	106 억		57697	N	N	0	N	00	N
73	20240719	090644	57	100.00	KOSDAQ		화학	N	N	N	N		N	1686	-1	5	-0.06	465366	277	1.37	1687	1687	1678	2190	1181	1687	1680.02	0.27	0	-263	1731	1708	1696	1673	1661	1703	1668	107	503	500	1110	1	1	21340329	360	-93.67	2.62	12	0.00	-18.00	643.00	3140	20230713	-46.31	1537	20240215	9.69	2200	-23.36	20240322	1537	9.69	20240215	3135	-46.22	20230814	1537	9.69	20240215	2.43	N	083470	500	106 억		57697	N	N	0	N	00	N
74	20240718	160623	57	100.00	KOSDAQ		화학	N	N	N	N		N	1687	-32	5	-1.86	33398249	19686	57.30	1717	1719	1684	2230	1204	1719	1696.55	0.29	0	-5166	1749	1734	1726	1711	1703	1741	1718	107	511	500	1130	1	1	21340329	360	-93.72	2.62	12	0.09	-18.00	643.00	3255	20230712	-48.17	1537	20240215	9.76	2200	-23.32	20240322	1537	9.76	20240215	3135	-46.19	20230814	1537	9.76	20240215	2.43	N	083470	500	106 억		62868	N	N	0	N	00	N
75	20240718	150632	57	100.00	KOSDAQ		화학	N	N	N	N		N	1698	-21	5	-1.22	28044500	16528	48.11	1717	1719	1684	2230	1204	1719	1696.79	0.29	0	-4928	1749	1734	1726	1711	1703	1741	1718	107	511	500	1130	1	1	21340329	362	-94.33	2.64	12	0.08	-18.00	643.00	3255	20230712	-47.83	1537	20240215	10.47	2200	-22.82	20240322	1537	10.47	20240215	3135	-45.84	20230814	1537	10.47	20240215	2.43	N	083470	500	106 억		62868	N	N	0	N	00	N
76	20240718	140626	57	100.00	KOSDAQ		화학	N	N	N	N		N	1694	-25	5	-1.45	17967712	10580	30.79	1717	1719	1684	2230	1204	1719	1698.27	0.29	0	-4229	1749	1734	1726	1711	1703	1741	1718	107	511	500	1130	1	1	21340329	362	-94.11	2.63	12	0.05	-18.00	643.00	3255	20230712	-47.96	1537	20240215	10.21	2200	-23.00	20240322	1537	10.21	20240215	3135	-45.96	20230814	1537	10.21	20240215	2.43	N	083470	500	106 억		62868	N	N	0	N	00	N
77	20240718	130628	57	100.00	KOSDAQ		화학	N	N	N	N		N	1692	-27	5	-1.57	14357877	8443	24.57	1717	1719	1685	2230	1204	1719	1700.57	0.29	0	-3653	1749	1734	1726	1711	1703	1741	1718	107	511	500	1130	1	1	21340329	361	-94.00	2.63	12	0.04	-18.00	643.00	3255	20230712	-48.02	1537	20240215	10.08	2200	-23.09	20240322	1537	10.08	20240215	3135	-46.03	20230814	1537	10.08	20240215	2.43	N	083470	500	106 억		62868	N	N	0	N	00	N
78	20240718	120629	57	100.00	KOSDAQ		화학	N	N	N	N		N	1712	-7	5	-0.41	6004447	3503	10.20	1717	1719	1692	2230	1204	1719	1714.09	0.29	0	-2844	1749	1734	1726	1711	1703	1741	1718	107	511	500	1130	1	1	21340329	365	-95.11	2.66	12	0.02	-18.00	643.00	3255	20230712	-47.40	1537	20240215	11.39	2200	-22.18	20240322	1537	11.39	20240215	3135	-45.39	20230814	1537	11.39	20240215	2.43	N	083470	500	106 억		62868	N	N	0	N	00	N
79	20240718	110631	57	100.00	KOSDAQ		화학	N	N	N	N		N	1716	-3	5	-0.17	5863755	3420	9.95	1717	1719	1700	2230	1204	1719	1714.55	0.29	0	-2828	1749	1734	1726	1711	1703	1741	1718	107	511	500	1130	1	1	21340329	366	-95.33	2.67	12	0.02	-18.00	643.00	3255	20230712	-47.28	1537	20240215	11.65	2200	-22.00	20240322	1537	11.65	20240215	3135	-45.26	20230814	1537	11.65	20240215	2.43	N	083470	500	106 억		62868	N	N	0	N	00	N
80	20240718	100633	57	100.00	KOSDAQ		화학	N	N	N	N		N	1718	-1	5	-0.06	5824475	3397	9.89	1717	1719	1700	2230	1204	1719	1714.59	0.29	0	-2806	1749	1734	1726	1711	1703	1741	1718	107	511	500	1130	1	1	21340329	367	-95.44	2.67	12	0.02	-18.00	643.00	3255	20230712	-47.22	1537	20240215	11.78	2200	-21.91	20240322	1537	11.78	20240215	3135	-45.20	20230814	1537	11.78	20240215	2.43	N	083470	500	106 억		62868	N	N	0	N	00	N
81	20240718	090633	57	100.00	KOSDAQ		화학	N	N	N	N		N	1719	0	3	0.00	5098188	2974	8.66	1717	1719	1700	2230	1204	1719	1714.25	0.29	0	-2420	1749	1734	1726	1711	1703	1741	1718	107	511	500	1130	1	1	21340329	367	-95.50	2.67	12	0.01	-18.00	643.00	3255	20230712	-47.19	1537	20240215	11.84	2200	-21.86	20240322	1537	11.84	20240215	3135	-45.17	20230814	1537	11.84	20240215	2.43	N	083470	500	106 억		62868	N	N	0	N	00	N
82	20240717	160659	57	100.00	KOSDAQ		화학	N	N	N	N		N	1719	-17	5	-0.98	59574890	34358	79.40	1718	1741	1718	2255	1216	1736	1734.07	0.29	0	604	1788	1761	1723	1696	1658	1775	1710	107	519	500	1140	1	1	21340329	367	-95.50	2.67	12	0.16	-18.00	643.00	3255	20230712	-47.19	1537	20240215	11.84	2200	-21.86	20240322	1537	11.84	20240215	3135	-45.17	20230814	1537	11.84	20240215	2.43	N	083470	500	106 억		61724	N	N	0	N	00	N
83	20240717	150703	57	100.00	KOSDAQ		화학	N	N	N	N		N	1719	-17	5	-0.98	58572708	33775	78.05	1718	1741	1718	2255	1216	1736	1734.20	0.29	0	632	1788	1761	1723	1696	1658	1775	1710	107	519	500	1140	1	1	21340329	367	-95.50	2.67	12	0.16	-18.00	643.00	3255	20230712	-47.19	1537	20240215	11.84	2200	-21.86	20240322	1537	11.84	20240215	3135	-45.17	20230814	1537	11.84	20240215	2.43	N	083470	500	106 억		61724	N	N	0	N	00	N
84	20240717	140700	57	100.00	KOSDAQ		화학	N	N	N	N		N	1737	1	2	0.06	53595444	30882	71.37	1718	1741	1718	2255	1216	1736	1735.49	0.29	0	635	1788	1761	1723	1696	1658	1775	1710	107	519	500	1140	1	1	21340329	371	-96.50	2.70	12	0.14	-18.00	643.00	3255	20230712	-46.64	1537	20240215	13.01	2200	-21.05	20240322	1537	13.01	20240215	3135	-44.59	20230814	1537	13.01	20240215	2.43	N	083470	500	106 억		61724	N	N	0	N	00	N
85	20240717	130659	57	100.00	KOSDAQ		화학	N	N	N	N		N	1736	0	3	0.00	53502130	30828	71.24	1718	1741	1718	2255	1216	1736	1735.50	0.29	0	639	1788	1761	1723	1696	1658	1775	1710	107	519	500	1140	1	1	21340329	370	-96.44	2.70	12	0.14	-18.00	643.00	3255	20230712	-46.67	1537	20240215	12.95	2200	-21.09	20240322	1537	12.95	20240215	3135	-44.63	20230814	1537	12.95	20240215	2.43	N	083470	500	106 억		61724	N	N	0	N	00	N
86	20240717	120659	57	100.00	KOSDAQ		화학	N	N	N	N		N	1728	-8	5	-0.46	51384438	29602	68.41	1718	1741	1718	2255	1216	1736	1735.84	0.29	0	524	1788	1761	1723	1696	1658	1775	1710	107	519	500	1140	1	1	21340329	369	-96.00	2.69	12	0.14	-18.00	643.00	3255	20230712	-46.91	1537	20240215	12.43	2200	-21.45	20240322	1537	12.43	20240215	3135	-44.88	20230814	1537	12.43	20240215	2.43	N	083470	500	106 억		61724	N	N	0	N	00	N
87	20240717	110659	57	100.00	KOSDAQ		화학	N	N	N	N		N	1740	4	2	0.23	40772244	23491	54.29	1718	1741	1718	2255	1216	1736	1735.65	0.29	0	492	1788	1761	1723	1696	1658	1775	1710	107	519	500	1140	1	1	21340329	371	-96.67	2.71	12	0.11	-18.00	643.00	3255	20230712	-46.54	1537	20240215	13.21	2200	-20.91	20240322	1537	13.21	20240215	3135	-44.50	20230814	1537	13.21	20240215	2.43	N	083470	500	106 억		61724	N	N	0	N	00	N
88	20240717	100659	57	100.00	KOSDAQ		화학	N	N	N	N		N	1740	4	2	0.23	27074112	15598	36.05	1718	1741	1718	2255	1216	1736	1735.74	0.29	0	871	1788	1761	1723	1696	1658	1775	1710	107	519	500	1140	1	1	21340329	371	-96.67	2.71	12	0.07	-18.00	643.00	3255	20230712	-46.54	1537	20240215	13.21	2200	-20.91	20240322	1537	13.21	20240215	3135	-44.50	20230814	1537	13.21	20240215	2.43	N	083470	500	106 억		61724	N	N	0	N	00	N
89	20240717	090541	57	100.00	KOSDAQ		화학	N	N	N	N		N	1723	-13	5	-0.75	376270	219	0.51	1718	1723	1718	2255	1216	1736	1718.13	0.29	0	-6	1788	1761	1723	1696	1658	1775	1710	107	519	500	1140	1	1	21340329	368	-95.72	2.68	12	0.00	-18.00	643.00	3255	20230712	-47.07	1537	20240215	12.10	2200	-21.68	20240322	1537	12.10	20240215	3135	-45.04	20230814	1537	12.10	20240215	2.43	N	083470	500	106 억		61724	N	N	0	N	00	N
90	20240716	160700	57	100.00	KOSDAQ		화학	N	N	N	N		N	1736	32	2	1.88	74043630	43264	156.08	1725	1750	1685	2215	1193	1704	1711.44	0.32	0	-6763	1796	1749	1712	1665	1628	1773	1689	107	511	500	1120	1	1	21340329	370	-96.44	2.70	12	0.20	-18.00	643.00	3255	20230712	-46.67	1537	20240215	12.95	2200	-21.09	20240322	1537	12.95	20240215	3135	-44.63	20230814	1537	12.95	20240215	2.44	N	083470	500	106 억		68470	N	N	0	N	00	N
91	20240716	150707	57	100.00	KOSDAQ		화학	N	N	N	N		N	1737	33	2	1.94	60288506	35304	127.36	1725	1750	1685	2215	1193	1704	1707.70	0.32	0	-6611	1796	1749	1712	1665	1628	1773	1689	107	511	500	1120	1	1	21340329	371	-96.50	2.70	12	0.17	-18.00	643.00	3255	20230712	-46.64	1537	20240215	13.01	2200	-21.05	20240322	1537	13.01	20240215	3135	-44.59	20230814	1537	13.01	20240215	2.44	N	083470	500	106 억		68470	N	N	0	N	00	N
92	20240716	140705	57	100.00	KOSDAQ		화학	N	N	N	N		N	1693	-11	5	-0.65	14624569	8634	31.15	1725	1725	1687	2215	1193	1704	1693.83	0.32	0	-2914	1796	1749	1712	1665	1628	1773	1689	107	511	500	1120	1	1	21340329	361	-94.06	2.63	12	0.04	-18.00	643.00	3255	20230712	-47.99	1537	20240215	10.15	2200	-23.05	20240322	1537	10.15	20240215	3135	-46.00	20230814	1537	10.15	20240215	2.44	N	083470	500	106 억		68470	N	N	0	N	00	N
93	20240716	130705	57	100.00	KOSDAQ		화학	N	N	N	N		N	1693	-11	5	-0.65	14555178	8593	31.00	1725	1725	1687	2215	1193	1704	1693.84	0.32	0	-2892	1796	1749	1712	1665	1628	1773	1689	107	511	500	1120	1	1	21340329	361	-94.06	2.63	12	0.04	-18.00	643.00	3255	20230712	-47.99	1537	20240215	10.15	2200	-23.05	20240322	1537	10.15	20240215	3135	-46.00	20230814	1537	10.15	20240215	2.44	N	083470	500	106 억		68470	N	N	0	N	00	N
94	20240716	120703	57	100.00	KOSDAQ		화학	N	N	N	N		N	1694	-10	5	-0.59	14543327	8586	30.97	1725	1725	1687	2215	1193	1704	1693.84	0.32	0	-2892	1796	1749	1712	1665	1628	1773	1689	107	511	500	1120	1	1	21340329	362	-94.11	2.63	12	0.04	-18.00	643.00	3255	20230712	-47.96	1537	20240215	10.21	2200	-23.00	20240322	1537	10.21	20240215	3135	-45.96	20230814	1537	10.21	20240215	2.44	N	083470	500	106 억		68470	N	N	0	N	00	N
95	20240716	110703	57	100.00	KOSDAQ		화학	N	N	N	N		N	1705	1	2	0.06	4427916	2602	9.39	1725	1725	1688	2215	1193	1704	1701.74	0.32	0	-1783	1796	1749	1712	1665	1628	1773	1689	107	511	500	1120	1	1	21340329	364	-94.72	2.65	12	0.01	-18.00	643.00	3255	20230712	-47.62	1537	20240215	10.93	2200	-22.50	20240322	1537	10.93	20240215	3135	-45.61	20230814	1537	10.93	20240215	2.44	N	083470	500	106 억		68470	N	N	0	N	00	N
96	20240716	100705	57	100.00	KOSDAQ		화학	N	N	N	N		N	1700	-4	5	-0.23	1176754	690	2.49	1725	1725	1688	2215	1193	1704	1705.44	0.32	0	-282	1796	1749	1712	1665	1628	1773	1689	107	511	500	1120	1	1	21340329	363	-94.44	2.64	12	0.00	-18.00	643.00	3255	20230712	-47.77	1537	20240215	10.61	2200	-22.73	20240322	1537	10.61	20240215	3135	-45.77	20230814	1537	10.61	20240215	2.44	N	083470	500	106 억		68470	N	N	0	N	00	N
97	20240716	090702	57	100.00	KOSDAQ		화학	N	N	N	N		N	1723	19	2	1.12	281123	163	0.59	1725	1725	1700	2215	1193	1704	1724.68	0.32	0	-42	1796	1749	1712	1665	1628	1773	1689	107	511	500	1120	1	1	21340329	368	-95.72	2.68	12	0.00	-18.00	643.00	3255	20230712	-47.07	1537	20240215	12.10	2200	-21.68	20240322	1537	12.10	20240215	3135	-45.04	20230814	1537	12.10	20240215	2.44	N	083470	500	106 억		68470	N	N	0	N	00	N
98	20240715	160652	57	100.00	KOSDAQ		화학	N	N	N	N		N	1704	-5	5	-0.29	47141597	27720	155.11	1675	1759	1675	2220	1197	1709	1700.62	0.34	0	-4813	1741	1725	1710	1694	1679	1717	1686	107	511	500	1120	1	1	21340329	364	-94.67	2.65	12	0.13	-18.00	643.00	3255	20230712	-47.65	1537	20240215	10.87	2200	-22.55	20240322	1537	10.87	20240215	3135	-45.65	20230814	1537	10.87	20240215	2.44	N	083470	500	106 억		73299	N	N	0	N	00	N
99	20240715	150658	57	100.00	KOSDAQ		화학	N	N	N	N		N	1692	-17	5	-0.99	46276851	27211	152.26	1675	1759	1675	2220	1197	1709	1700.67	0.34	0	-4509	1741	1725	1710	1694	1679	1717	1686	107	511	500	1120	1	1	21340329	361	-94.00	2.63	12	0.13	-18.00	643.00	3255	20230712	-48.02	1537	20240215	10.08	2200	-23.09	20240322	1537	10.08	20240215	3135	-46.03	20230814	1537	10.08	20240215	2.44	N	083470	500	106 억		73299	N	N	0	N	00	N
100	20240715	140656	57	100.00	KOSDAQ		화학	N	N	N	N		N	1695	-14	5	-0.82	44871477	26381	147.62	1675	1759	1675	2220	1197	1709	1700.90	0.34	0	-4444	1741	1725	1710	1694	1679	1717	1686	107	511	500	1120	1	1	21340329	362	-94.17	2.64	12	0.12	-18.00	643.00	3255	20230712	-47.93	1537	20240215	10.28	2200	-22.95	20240322	1537	10.28	20240215	3135	-45.93	20230814	1537	10.28	20240215	2.44	N	083470	500	106 억		73299	N	N	0	N	00	N
101	20240715	130657	57	100.00	KOSDAQ		화학	N	N	N	N		N	1695	-14	5	-0.82	41783317	24553	137.39	1675	1759	1675	2220	1197	1709	1701.76	0.34	0	-4444	1741	1725	1710	1694	1679	1717	1686	107	511	500	1120	1	1	21340329	362	-94.17	2.64	12	0.12	-18.00	643.00	3255	20230712	-47.93	1537	20240215	10.28	2200	-22.95	20240322	1537	10.28	20240215	3135	-45.93	20230814	1537	10.28	20240215	2.44	N	083470	500	106 억		73299	N	N	0	N	00	N
102	20240715	120656	57	100.00	KOSDAQ		화학	N	N	N	N		N	1700	-9	5	-0.53	23122223	13628	76.26	1675	1759	1675	2220	1197	1709	1696.67	0.34	0	-4339	1741	1725	1710	1694	1679	1717	1686	107	511	500	1120	1	1	21340329	363	-94.44	2.64	12	0.06	-18.00	643.00	3255	20230712	-47.77	1537	20240215	10.61	2200	-22.73	20240322	1537	10.61	20240215	3135	-45.77	20230814	1537	10.61	20240215	2.44	N	083470	500	106 억		73299	N	N	0	N	00	N
103	20240715	110656	57	100.00	KOSDAQ		화학	N	N	N	N		N	1700	-9	5	-0.53	19627013	11572	64.75	1675	1759	1675	2220	1197	1709	1696.08	0.34	0	-4339	1741	1725	1710	1694	1679	1717	1686	107	511	500	1120	1	1	21340329	363	-94.44	2.64	12	0.05	-18.00	643.00	3255	20230712	-47.77	1537	20240215	10.61	2200	-22.73	20240322	1537	10.61	20240215	3135	-45.77	20230814	1537	10.61	20240215	2.44	N	083470	500	106 억		73299	N	N	0	N	00	N
104	20240715	100656	57	100.00	KOSDAQ		화학	N	N	N	N		N	1700	-9	5	-0.53	13638908	8048	45.03	1675	1759	1675	2220	1197	1709	1694.70	0.34	0	-3534	1741	1725	1710	1694	1679	1717	1686	107	511	500	1120	1	1	21340329	363	-94.44	2.64	12	0.04	-18.00	643.00	3255	20230712	-47.77	1537	20240215	10.61	2200	-22.73	20240322	1537	10.61	20240215	3135	-45.77	20230814	1537	10.61	20240215	2.44	N	083470	500	106 억		73299	N	N	0	N	00	N
105	20240715	090657	57	100.00	KOSDAQ		화학	N	N	N	N		N	1735	26	2	1.52	1439116	850	4.76	1675	1759	1675	2220	1197	1709	1693.08	0.34	0	-12	1741	1725	1710	1694	1679	1717	1686	107	511	500	1120	1	1	21340329	370	-96.39	2.70	12	0.00	-18.00	643.00	3255	20230712	-46.70	1537	20240215	12.88	2200	-21.14	20240322	1537	12.88	20240215	3135	-44.66	20230814	1537	12.88	20240215	2.44	N	083470	500	106 억		73299	N	N	0	N	00	N
106	20240712	160650	57	100.00	KOSDAQ		화학	N	N	N	N		N	1709	-8	5	-0.47	30495785	17871	53.77	1726	1726	1695	2230	1202	1717	1706.44	0.36	0	-3064	1802	1759	1721	1678	1640	1781	1700	107	513	500	1130	1	1	21340329	365	-94.94	2.66	12	0.08	-18.00	643.00	3370	20230706	-49.29	1537	20240215	11.19	2200	-22.32	20240322	1537	11.19	20240215	3255	-47.50	20230712	1537	11.19	20240215	2.36	N	083470	500	106 억		76363	N	N	0	N	00	N
107	20240712	150656	57	100.00	KOSDAQ		화학	N	N	N	N		N	1709	-8	5	-0.47	30394954	17812	53.59	1726	1726	1695	2230	1202	1717	1706.43	0.36	0	-3063	1802	1759	1721	1678	1640	1781	1700	107	513	500	1130	1	1	21340329	365	-94.94	2.66	12	0.08	-18.00	643.00	3370	20230706	-49.29	1537	20240215	11.19	2200	-22.32	20240322	1537	11.19	20240215	3255	-47.50	20230712	1537	11.19	20240215	2.36	N	083470	500	106 억		76363	N	N	0	N	00	N
108	20240712	140658	57	100.00	KOSDAQ		화학	N	N	N	N		N	1710	-7	5	-0.41	28670293	16802	50.55	1726	1726	1695	2230	1202	1717	1706.36	0.36	0	-2771	1802	1759	1721	1678	1640	1781	1700	107	513	500	1130	1	1	21340329	365	-95.00	2.66	12	0.08	-18.00	643.00	3370	20230706	-49.26	1537	20240215	11.26	2200	-22.27	20240322	1537	11.26	20240215	3255	-47.47	20230712	1537	11.26	20240215	2.36	N	083470	500	106 억		76363	N	N	0	N	00	N
109	20240712	130653	57	100.00	KOSDAQ		화학	N	N	N	N		N	1700	-17	5	-0.99	26125738	15305	46.05	1726	1726	1698	2230	1202	1717	1707.01	0.36	0	-2473	1802	1759	1721	1678	1640	1781	1700	107	513	500	1130	1	1	21340329	363	-94.44	2.64	12	0.07	-18.00	643.00	3370	20230706	-49.55	1537	20240215	10.61	2200	-22.73	20240322	1537	10.61	20240215	3255	-47.77	20230712	1537	10.61	20240215	2.36	N	083470	500	106 억		76363	N	N	0	N	00	N
110	20240712	120655	57	100.00	KOSDAQ		화학	N	N	N	N		N	1700	-17	5	-0.99	22267284	13035	39.22	1726	1726	1699	2230	1202	1717	1708.27	0.36	0	-2395	1802	1759	1721	1678	1640	1781	1700	107	513	500	1130	1	1	21340329	363	-94.44	2.64	12	0.06	-18.00	643.00	3370	20230706	-49.55	1537	20240215	10.61	2200	-22.73	20240322	1537	10.61	20240215	3255	-47.77	20230712	1537	10.61	20240215	2.36	N	083470	500	106 억		76363	N	N	0	N	00	N
111	20240712	110652	57	100.00	KOSDAQ		화학	N	N	N	N		N	1713	-4	5	-0.23	14860499	8684	26.13	1726	1726	1699	2230	1202	1717	1711.25	0.36	0	-2049	1802	1759	1721	1678	1640	1781	1700	107	513	500	1130	1	1	21340329	366	-95.17	2.66	12	0.04	-18.00	643.00	3370	20230706	-49.17	1537	20240215	11.45	2200	-22.14	20240322	1537	11.45	20240215	3255	-47.37	20230712	1537	11.45	20240215	2.36	N	083470	500	106 억		76363	N	N	0	N	00	N
112	20240712	100654	57	100.00	KOSDAQ		화학	N	N	N	N		N	1700	-17	5	-0.99	10889995	6354	19.12	1726	1726	1700	2230	1202	1717	1713.88	0.36	0	-1732	1802	1759	1721	1678	1640	1781	1700	107	513	500	1130	1	1	21340329	363	-94.44	2.64	12	0.03	-18.00	643.00	3370	20230706	-49.55	1537	20240215	10.61	2200	-22.73	20240322	1537	10.61	20240215	3255	-47.77	20230712	1537	10.61	20240215	2.36	N	083470	500	106 억		76363	N	N	0	N	00	N
113	20240712	090650	57	100.00	KOSDAQ		화학	N	N	N	N		N	1726	9	2	0.52	1787435	1039	3.13	1726	1726	1717	2230	1202	1717	1720.34	0.36	0	-735	1802	1759	1721	1678	1640	1781	1700	107	513	500	1130	1	1	21340329	368	-95.89	2.68	12	0.00	-18.00	643.00	3370	20230706	-48.78	1537	20240215	12.30	2200	-21.55	20240322	1537	12.30	20240215	3255	-46.97	20230712	1537	12.30	20240215	2.36	N	083470	500	106 억		76363	N	N	0	N	00	N
114	20240711	160648	57	100.00	KOSDAQ		화학	N	N	N	N		N	1717	5	2	0.29	56547601	33239	69.81	1695	1764	1683	2225	1199	1712	1701.24	0.37	0	-2084	1786	1749	1721	1684	1656	1767	1702	107	513	500	1120	1	1	21340329	366	-95.39	2.67	12	0.16	-18.00	643.00	3370	20230706	-49.05	1537	20240215	11.71	2200	-21.95	20240322	1537	11.71	20240215	3255	-47.25	20230712	1537	11.71	20240215	2.41	N	083470	500	106 억		78987	N	N	0	N	00	N
115	20240711	150654	57	100.00	KOSDAQ		화학	N	N	N	N		N	1723	11	2	0.64	52305624	30742	64.57	1695	1764	1683	2225	1199	1712	1701.44	0.37	0	-1858	1786	1749	1721	1684	1656	1767	1702	107	513	500	1120	1	1	21340329	368	-95.72	2.68	12	0.14	-18.00	643.00	3370	20230706	-48.87	1537	20240215	12.10	2200	-21.68	20240322	1537	12.10	20240215	3255	-47.07	20230712	1537	12.10	20240215	2.41	N	083470	500	106 억		78987	N	N	0	N	00	N
116	20240711	140653	57	100.00	KOSDAQ		화학	N	N	N	N		N	1691	-21	5	-1.23	33037445	19522	41.00	1695	1764	1683	2225	1199	1712	1692.32	0.37	0	-409	1786	1749	1721	1684	1656	1767	1702	107	513	500	1120	1	1	21340329	361	-93.94	2.63	12	0.09	-18.00	643.00	3370	20230706	-49.82	1537	20240215	10.02	2200	-23.14	20240322	1537	10.02	20240215	3255	-48.05	20230712	1537	10.02	20240215	2.41	N	083470	500	106 억		78987	N	N	0	N	00	N
117	20240711	130651	57	100.00	KOSDAQ		화학	N	N	N	N		N	1711	-1	5	-0.06	15492424	9112	19.14	1695	1764	1691	2225	1199	1712	1700.22	0.37	0	1004	1786	1749	1721	1684	1656	1767	1702	107	513	500	1120	1	1	21340329	365	-95.06	2.66	12	0.04	-18.00	643.00	3370	20230706	-49.23	1537	20240215	11.32	2200	-22.23	20240322	1537	11.32	20240215	3255	-47.43	20230712	1537	11.32	20240215	2.41	N	083470	500	106 억		78987	N	N	0	N	00	N
118	20240711	120651	57	100.00	KOSDAQ		화학	N	N	N	N		N	1707	-5	5	-0.29	12844262	7559	15.88	1695	1764	1691	2225	1199	1712	1699.20	0.37	0	1535	1786	1749	1721	1684	1656	1767	1702	107	513	500	1120	1	1	21340329	364	-94.83	2.65	12	0.04	-18.00	643.00	3370	20230706	-49.35	1537	20240215	11.06	2200	-22.41	20240322	1537	11.06	20240215	3255	-47.56	20230712	1537	11.06	20240215	2.41	N	083470	500	106 억		78987	N	N	0	N	00	N
119	20240711	110649	57	100.00	KOSDAQ		화학	N	N	N	N		N	1720	8	2	0.47	10180715	5985	12.57	1695	1764	1695	2225	1199	1712	1701.04	0.37	0	1565	1786	1749	1721	1684	1656	1767	1702	107	513	500	1120	1	1	21340329	367	-95.56	2.67	12	0.03	-18.00	643.00	3370	20230706	-48.96	1537	20240215	11.91	2200	-21.82	20240322	1537	11.91	20240215	3255	-47.16	20230712	1537	11.91	20240215	2.41	N	083470	500	106 억		78987	N	N	0	N	00	N
120	20240711	100650	57	100.00	KOSDAQ		화학	N	N	N	N		N	1699	-13	5	-0.76	9214277	5421	11.39	1695	1764	1695	2225	1199	1712	1699.74	0.37	0	1579	1786	1749	1721	1684	1656	1767	1702	107	513	500	1120	1	1	21340329	363	-94.39	2.64	12	0.03	-18.00	643.00	3370	20230706	-49.58	1537	20240215	10.54	2200	-22.77	20240322	1537	10.54	20240215	3255	-47.80	20230712	1537	10.54	20240215	2.41	N	083470	500	106 억		78987	N	N	0	N	00	N
121	20240711	090648	57	100.00	KOSDAQ		화학	N	N	N	N		N	1761	49	2	2.86	663331	383	0.80	1695	1764	1695	2225	1199	1712	1731.93	0.37	0	-36	1786	1749	1721	1684	1656	1767	1702	107	513	500	1120	1	1	21340329	376	-97.83	2.74	12	0.00	-18.00	643.00	3370	20230706	-47.74	1537	20240215	14.57	2200	-19.95	20240322	1537	14.57	20240215	3255	-45.90	20230712	1537	14.57	20240215	2.41	N	083470	500	106 억		78987	N	N	0	N	00	N
122	20240710	160648	57	100.00	KOSDAQ		화학	N	N	N	N		N	1712	2	2	0.12	81624740	47613	112.70	1710	1758	1693	2220	1197	1710	1714.34	0.41	0	-9226	1749	1729	1699	1679	1649	1714	1664	107	510	500	1120	1	1	21340329	365	-95.11	2.66	12	0.22	-18.00	643.00	3400	20230704	-49.65	1537	20240215	11.39	2200	-22.18	20240322	1537	11.39	20240215	3255	-47.40	20230712	1537	11.39	20240215	2.42	N	083470	500	106 억		88164	N	N	0	N	00	N
123	20240710	150650	57	100.00	KOSDAQ		화학	N	N	N	N		N	1713	3	2	0.18	78025100	45510	107.73	1710	1758	1693	2220	1197	1710	1714.46	0.41	0	-9168	1749	1729	1699	1679	1649	1714	1664	107	510	500	1120	1	1	21340329	366	-95.17	2.66	12	0.21	-18.00	643.00	3400	20230704	-49.62	1537	20240215	11.45	2200	-22.14	20240322	1537	11.45	20240215	3255	-47.37	20230712	1537	11.45	20240215	2.42	N	083470	500	106 억		88164	N	N	0	N	00	N
124	20240710	140648	57	100.00	KOSDAQ		화학	N	N	N	N		N	1714	4	2	0.23	48444684	28238	66.84	1710	1758	1693	2220	1197	1710	1715.58	0.41	0	-9041	1749	1729	1699	1679	1649	1714	1664	107	510	500	1120	1	1	21340329	366	-95.22	2.67	12	0.13	-18.00	643.00	3400	20230704	-49.59	1537	20240215	11.52	2200	-22.09	20240322	1537	11.52	20240215	3255	-47.34	20230712	1537	11.52	20240215	2.42	N	083470	500	106 억		88164	N	N	0	N	00	N
125	20240710	130648	57	100.00	KOSDAQ		화학	N	N	N	N		N	1715	5	2	0.29	37015962	21574	51.07	1710	1758	1693	2220	1197	1710	1715.77	0.41	0	-8788	1749	1729	1699	1679	1649	1714	1664	107	510	500	1120	1	1	21340329	366	-95.28	2.67	12	0.10	-18.00	643.00	3400	20230704	-49.56	1537	20240215	11.58	2200	-22.05	20240322	1537	11.58	20240215	3255	-47.31	20230712	1537	11.58	20240215	2.42	N	083470	500	106 억		88164	N	N	0	N	00	N
126	20240710	120648	57	100.00	KOSDAQ		화학	N	N	N	N		N	1712	2	2	0.12	28761424	16765	39.68	1710	1758	1693	2220	1197	1710	1715.56	0.41	0	-8715	1749	1729	1699	1679	1649	1714	1664	107	510	500	1120	1	1	21340329	365	-95.11	2.66	12	0.08	-18.00	643.00	3400	20230704	-49.65	1537	20240215	11.39	2200	-22.18	20240322	1537	11.39	20240215	3255	-47.40	20230712	1537	11.39	20240215	2.42	N	083470	500	106 억		88164	N	N	0	N	00	N
127	20240710	110649	57	100.00	KOSDAQ		화학	N	N	N	N		N	1701	-9	5	-0.53	18409412	10711	25.35	1710	1758	1693	2220	1197	1710	1718.74	0.41	0	-7161	1749	1729	1699	1679	1649	1714	1664	107	510	500	1120	1	1	21340329	363	-94.50	2.65	12	0.05	-18.00	643.00	3400	20230704	-49.97	1537	20240215	10.67	2200	-22.68	20240322	1537	10.67	20240215	3255	-47.74	20230712	1537	10.67	20240215	2.42	N	083470	500	106 억		88164	N	N	0	N	00	N
128	20240710	100644	57	100.00	KOSDAQ		화학	N	N	N	N		N	1710	0	3	0.00	17106440	9945	23.54	1710	1758	1693	2220	1197	1710	1720.10	0.41	0	-7013	1749	1729	1699	1679	1649	1714	1664	107	510	500	1120	1	1	21340329	365	-95.00	2.66	12	0.05	-18.00	643.00	3400	20230704	-49.71	1537	20240215	11.26	2200	-22.27	20240322	1537	11.26	20240215	3255	-47.47	20230712	1537	11.26	20240215	2.42	N	083470	500	106 억		88164	N	N	0	N	00	N
129	20240710	090648	57	100.00	KOSDAQ		화학	N	N	N	N		N	1758	48	2	2.81	2826993	1661	3.93	1710	1758	1693	2220	1197	1710	1701.98	0.41	0	-1279	1749	1729	1699	1679	1649	1714	1664	107	510	500	1120	1	1	21340329	375	-97.67	2.73	12	0.01	-18.00	643.00	3400	20230704	-48.29	1537	20240215	14.38	2200	-20.09	20240322	1537	14.38	20240215	3255	-45.99	20230712	1537	14.38	20240215	2.42	N	083470	500	106 억		88164	N	N	0	N	00	N
130	20240709	160646	57	100.00	KOSDAQ		화학	N	N	N	N		N	1710	0	3	0.00	71156647	42246	133.36	1719	1719	1669	2220	1197	1710	1684.34	0.43	0	-4347	1796	1752	1701	1657	1606	1727	1632	107	510	500	1120	1	1	21340329	365	-95.00	2.66	12	0.20	-18.00	643.00	3400	20230704	-49.71	1537	20240215	11.26	2200	-22.27	20240322	1537	11.26	20240215	3255	-47.47	20230712	1537	11.26	20240215	2.39	N	083470	500	106 억		92511	N	N	0	N	00	N
131	20240709	150647	57	100.00	KOSDAQ		화학	N	N	N	N		N	1705	-5	5	-0.29	61471660	36505	115.24	1719	1719	1669	2220	1197	1710	1683.92	0.43	0	-3429	1796	1752	1701	1657	1606	1727	1632	107	510	500	1120	1	1	21340329	364	-94.72	2.65	12	0.17	-18.00	643.00	3400	20230704	-49.85	1537	20240215	10.93	2200	-22.50	20240322	1537	10.93	20240215	3255	-47.62	20230712	1537	10.93	20240215	2.39	N	083470	500	106 억		92511	N	N	0	N	00	N
132	20240709	140648	57	100.00	KOSDAQ		화학	N	N	N	N		N	1693	-17	5	-0.99	60162143	35735	112.81	1719	1719	1669	2220	1197	1710	1683.56	0.43	0	-3171	1796	1752	1701	1657	1606	1727	1632	107	510	500	1120	1	1	21340329	361	-94.06	2.63	12	0.17	-18.00	643.00	3400	20230704	-50.21	1537	20240215	10.15	2200	-23.05	20240322	1537	10.15	20240215	3255	-47.99	20230712	1537	10.15	20240215	2.39	N	083470	500	106 억		92511	N	N	0	N	00	N
133	20240709	130650	57	100.00	KOSDAQ		화학	N	N	N	N		N	1718	8	2	0.47	58090614	34512	108.95	1719	1719	1669	2220	1197	1710	1683.20	0.43	0	-3203	1796	1752	1701	1657	1606	1727	1632	107	510	500	1120	1	1	21340329	367	-95.44	2.67	12	0.16	-18.00	643.00	3400	20230704	-49.47	1537	20240215	11.78	2200	-21.91	20240322	1537	11.78	20240215	3255	-47.22	20230712	1537	11.78	20240215	2.39	N	083470	500	106 억		92511	N	N	0	N	00	N
134	20240709	120651	57	100.00	KOSDAQ		화학	N	N	N	N		N	1691	-19	5	-1.11	49322721	29355	92.67	1719	1719	1669	2220	1197	1710	1680.22	0.43	0	-2994	1796	1752	1701	1657	1606	1727	1632	107	510	500	1120	1	1	21340329	361	-93.94	2.63	12	0.14	-18.00	643.00	3400	20230704	-50.26	1537	20240215	10.02	2200	-23.14	20240322	1537	10.02	20240215	3255	-48.05	20230712	1537	10.02	20240215	2.39	N	083470	500	106 억		92511	N	N	0	N	00	N
135	20240709	110650	57	100.00	KOSDAQ		화학	N	N	N	N		N	1691	-19	5	-1.11	23245645	13802	43.57	1719	1719	1669	2220	1197	1710	1684.22	0.43	0	-2335	1796	1752	1701	1657	1606	1727	1632	107	510	500	1120	1	1	21340329	361	-93.94	2.63	12	0.06	-18.00	643.00	3400	20230704	-50.26	1537	20240215	10.02	2200	-23.14	20240322	1537	10.02	20240215	3255	-48.05	20230712	1537	10.02	20240215	2.39	N	083470	500	106 억		92511	N	N	0	N	00	N
136	20240709	100648	57	100.00	KOSDAQ		화학	N	N	N	N		N	1690	-20	5	-1.17	23144248	13742	43.38	1719	1719	1669	2220	1197	1710	1684.20	0.43	0	-2326	1796	1752	1701	1657	1606	1727	1632	107	510	500	1120	1	1	21340329	361	-93.89	2.63	12	0.06	-18.00	643.00	3400	20230704	-50.29	1537	20240215	9.95	2200	-23.18	20240322	1537	9.95	20240215	3255	-48.08	20230712	1537	9.95	20240215	2.39	N	083470	500	106 억		92511	N	N	0	N	00	N
137	20240709	090647	57	100.00	KOSDAQ		화학	N	N	N	N		N	1691	-19	5	-1.11	945056	553	1.75	1719	1719	1691	2220	1197	1710	1708.96	0.43	0	-207	1796	1752	1701	1657	1606	1727	1632	107	510	500	1120	1	1	21340329	361	-93.94	2.63	12	0.00	-18.00	643.00	3400	20230704	-50.26	1537	20240215	10.02	2200	-23.14	20240322	1537	10.02	20240215	3255	-48.05	20230712	1537	10.02	20240215	2.39	N	083470	500	106 억		92511	N	N	0	N	00	N
138	20240708	160642	57	100.00	KOSDAQ		화학	N	N	N	N		N	1710	-26	5	-1.50	54240904	31678	64.27	1736	1745	1650	2255	1216	1736	1712.26	0.47	0	-7273	1818	1776	1733	1691	1648	1798	1713	107	519	500	1140	1	1	21340329	365	-95.00	2.66	12	0.15	-18.00	643.00	3400	20230704	-49.71	1537	20240215	11.26	2200	-22.27	20240322	1537	11.26	20240215	3255	-47.47	20230712	1537	11.26	20240215	2.35	N	083470	500	106 억		99795	N	N	0	N	00	N
139	20240708	150644	57	100.00	KOSDAQ		화학	N	N	N	N		N	1709	-27	5	-1.56	52386255	30593	62.07	1736	1745	1650	2255	1216	1736	1712.36	0.47	0	-6636	1818	1776	1733	1691	1648	1798	1713	107	519	500	1140	1	1	21340329	365	-94.94	2.66	12	0.14	-18.00	643.00	3400	20230704	-49.74	1537	20240215	11.19	2200	-22.32	20240322	1537	11.19	20240215	3255	-47.50	20230712	1537	11.19	20240215	2.35	N	083470	500	106 억		99795	N	N	0	N	00	N
140	20240708	140646	57	100.00	KOSDAQ		화학	N	N	N	N		N	1709	-27	5	-1.56	49626722	28964	58.77	1736	1745	1650	2255	1216	1736	1713.39	0.47	0	-5828	1818	1776	1733	1691	1648	1798	1713	107	519	500	1140	1	1	21340329	365	-94.94	2.66	12	0.14	-18.00	643.00	3400	20230704	-49.74	1537	20240215	11.19	2200	-22.32	20240322	1537	11.19	20240215	3255	-47.50	20230712	1537	11.19	20240215	2.35	N	083470	500	106 억		99795	N	N	0	N	00	N
141	20240708	130642	57	100.00	KOSDAQ		화학	N	N	N	N		N	1715	-21	5	-1.21	26248845	15211	30.86	1736	1745	1714	2255	1216	1736	1725.65	0.47	0	-4072	1818	1776	1733	1691	1648	1798	1713	107	519	500	1140	1	1	21340329	366	-95.28	2.67	12	0.07	-18.00	643.00	3400	20230704	-49.56	1537	20240215	11.58	2200	-22.05	20240322	1537	11.58	20240215	3255	-47.31	20230712	1537	11.58	20240215	2.35	N	083470	500	106 억		99795	N	N	0	N	00	N
142	20240708	120644	57	100.00	KOSDAQ		화학	N	N	N	N		N	1718	-18	5	-1.04	14675369	8499	17.24	1736	1745	1718	2255	1216	1736	1726.72	0.47	0	-1546	1818	1776	1733	1691	1648	1798	1713	107	519	500	1140	1	1	21340329	367	-95.44	2.67	12	0.04	-18.00	643.00	3400	20230704	-49.47	1537	20240215	11.78	2200	-21.91	20240322	1537	11.78	20240215	3255	-47.22	20230712	1537	11.78	20240215	2.35	N	083470	500	106 억		99795	N	N	0	N	00	N
143	20240708	110642	57	100.00	KOSDAQ		화학	N	N	N	N		N	1731	-5	5	-0.29	9994230	5775	11.72	1736	1745	1718	2255	1216	1736	1730.60	0.47	0	-1460	1818	1776	1733	1691	1648	1798	1713	107	519	500	1140	1	1	21340329	369	-96.17	2.69	12	0.03	-18.00	643.00	3400	20230704	-49.09	1537	20240215	12.62	2200	-21.32	20240322	1537	12.62	20240215	3255	-46.82	20230712	1537	12.62	20240215	2.35	N	083470	500	106 억		99795	N	N	0	N	00	N
144	20240708	100642	57	100.00	KOSDAQ		화학	N	N	N	N		N	1733	-3	5	-0.17	7736458	4464	9.06	1736	1745	1718	2255	1216	1736	1733.08	0.47	0	-1035	1818	1776	1733	1691	1648	1798	1713	107	519	500	1140	1	1	21340329	370	-96.28	2.70	12	0.02	-18.00	643.00	3400	20230704	-49.03	1537	20240215	12.75	2200	-21.23	20240322	1537	12.75	20240215	3255	-46.76	20230712	1537	12.75	20240215	2.35	N	083470	500	106 억		99795	N	N	0	N	00	N
145	20240708	090642	57	100.00	KOSDAQ		화학	N	N	N	N		N	1739	3	2	0.17	4289412	2473	5.02	1736	1745	1719	2255	1216	1736	1734.50	0.47	0	-473	1818	1776	1733	1691	1648	1798	1713	107	519	500	1140	1	1	21340329	371	-96.61	2.70	12	0.01	-18.00	643.00	3400	20230704	-48.85	1537	20240215	13.14	2200	-20.95	20240322	1537	13.14	20240215	3255	-46.57	20230712	1537	13.14	20240215	2.35	N	083470	500	106 억		99795	N	N	0	N	00	N
146	20240705	160639	57	100.00	KOSDAQ		화학	N	N	N	N		N	1736	14	2	0.81	84542510	49287	13.80	1705	1775	1690	2235	1206	1722	1715.31	0.51	0	-8239	1850	1786	1680	1616	1510	1733	1563	107	513	500	1130	1	1	21340329	370	-96.44	2.70	12	0.23	-18.00	643.00	3400	20230704	-48.94	1537	20240215	12.95	2200	-21.09	20240322	1537	12.95	20240215	3370	-48.49	20230706	1537	12.95	20240215	2.35	N	083470	500	106 억		107979	N	N	0	N	00	N
147	20240705	150642	57	100.00	KOSDAQ		화학	N	N	N	N		N	1728	6	2	0.35	79300953	46230	12.95	1705	1775	1690	2235	1206	1722	1715.36	0.51	0	-8863	1850	1786	1680	1616	1510	1733	1563	107	513	500	1130	1	1	21340329	369	-96.00	2.69	12	0.22	-18.00	643.00	3400	20230704	-49.18	1537	20240215	12.43	2200	-21.45	20240322	1537	12.43	20240215	3370	-48.72	20230706	1537	12.43	20240215	2.35	N	083470	500	106 억		107979	N	N	0	N	00	N
148	20240705	140642	57	100.00	KOSDAQ		화학	N	N	N	N		N	1723	1	2	0.06	69963582	40808	11.43	1705	1775	1690	2235	1206	1722	1714.46	0.51	0	-8379	1850	1786	1680	1616	1510	1733	1563	107	513	500	1130	1	1	21340329	368	-95.72	2.68	12	0.19	-18.00	643.00	3400	20230704	-49.32	1537	20240215	12.10	2200	-21.68	20240322	1537	12.10	20240215	3370	-48.87	20230706	1537	12.10	20240215	2.35	N	083470	500	106 억		107979	N	N	0	N	00	N
149	20240705	130642	57	100.00	KOSDAQ		화학	N	N	N	N		N	1725	3	2	0.17	65898264	38437	10.77	1705	1775	1690	2235	1206	1722	1714.45	0.51	0	-6926	1850	1786	1680	1616	1510	1733	1563	107	513	500	1130	1	1	21340329	368	-95.83	2.68	12	0.18	-18.00	643.00	3400	20230704	-49.26	1537	20240215	12.23	2200	-21.59	20240322	1537	12.23	20240215	3370	-48.81	20230706	1537	12.23	20240215	2.35	N	083470	500	106 억		107979	N	N	0	N	00	N
150	20240705	120641	57	100.00	KOSDAQ		화학	N	N	N	N		N	1707	-15	5	-0.87	55374676	32310	9.05	1705	1775	1690	2235	1206	1722	1713.86	0.51	0	-4742	1850	1786	1680	1616	1510	1733	1563	107	513	500	1130	1	1	21340329	364	-94.83	2.65	12	0.15	-18.00	643.00	3400	20230704	-49.79	1537	20240215	11.06	2200	-22.41	20240322	1537	11.06	20240215	3370	-49.35	20230706	1537	11.06	20240215	2.35	N	083470	500	106 억		107979	N	N	0	N	00	N
151	20240705	110639	57	100.00	KOSDAQ		화학	N	N	N	N		N	1723	1	2	0.06	20795812	12121	3.39	1705	1775	1690	2235	1206	1722	1715.68	0.51	0	-2014	1850	1786	1680	1616	1510	1733	1563	107	513	500	1130	1	1	21340329	368	-95.72	2.68	12	0.06	-18.00	643.00	3400	20230704	-49.32	1537	20240215	12.10	2200	-21.68	20240322	1537	12.10	20240215	3370	-48.87	20230706	1537	12.10	20240215	2.35	N	083470	500	106 억		107979	N	N	0	N	00	N
152	20240705	100640	57	100.00	KOSDAQ		화학	N	N	N	N		N	1748	26	2	1.51	9443593	5507	1.54	1705	1775	1690	2235	1206	1722	1714.83	0.51	0	-1723	1850	1786	1680	1616	1510	1733	1563	107	513	500	1130	1	1	21340329	373	-97.11	2.72	12	0.03	-18.00	643.00	3400	20230704	-48.59	1537	20240215	13.73	2200	-20.55	20240322	1537	13.73	20240215	3370	-48.13	20230706	1537	13.73	20240215	2.35	N	083470	500	106 억		107979	N	N	0	N	00	N
153	20240705	090640	57	100.00	KOSDAQ		화학	N	N	N	N		N	1697	-25	5	-1.45	3354311	1968	0.55	1705	1717	1697	2235	1206	1722	1704.43	0.51	0	-226	1850	1786	1680	1616	1510	1733	1563	107	513	500	1130	1	1	21340329	362	-94.28	2.64	12	0.01	-18.00	643.00	3400	20230704	-50.09	1537	20240215	10.41	2200	-22.86	20240322	1537	10.41	20240215	3370	-49.64	20230706	1537	10.41	20240215	2.35	N	083470	500	106 억		107979	N	N	0	N	00	N
154	20240704	160637	57	100.00	KOSDAQ		화학	N	N	N	N		N	1722	-23	5	-1.32	591587084	356936	448.74	1727	1744	1574	2265	1222	1745	1657.40	0.56	0	-12416	1843	1794	1749	1700	1655	1818	1724	107	520	500	1150	1	1	21340329	367	-95.67	2.68	12	1.67	-18.00	643.00	3400	20230704	-49.35	1537	20240215	12.04	2200	-21.73	20240322	1537	12.04	20240215	3400	-49.35	20230704	1537	12.04	20240215	2.36	N	083470	500	106 억		120391	N	N	0	N	00	N
155	20240704	150640	57	100.00	KOSDAQ		화학	N	N	N	N		N	1665	-80	5	-4.58	561969379	339372	426.66	1727	1744	1574	2265	1222	1745	1655.91	0.56	0	-10222	1843	1794	1749	1700	1655	1818	1724	107	520	500	1150	1	1	21340329	355	-92.50	2.59	12	1.59	-18.00	643.00	3400	20230704	-51.03	1537	20240215	8.33	2200	-24.32	20240322	1537	8.33	20240215	3400	-51.03	20230704	1537	8.33	20240215	2.36	N	083470	500	106 억		120391	N	N	0	N	00	N
156	20240704	140639	57	100.00	KOSDAQ		화학	N	N	N	N		N	1691	-54	5	-3.09	445997217	269389	338.68	1727	1744	1574	2265	1222	1745	1655.59	0.56	0	-5581	1843	1794	1749	1700	1655	1818	1724	107	520	500	1150	1	1	21340329	361	-93.94	2.63	12	1.26	-18.00	643.00	3400	20230704	-50.26	1537	20240215	10.02	2200	-23.14	20240322	1537	10.02	20240215	3400	-50.26	20230704	1537	10.02	20240215	2.36	N	083470	500	106 억		120391	N	N	0	N	00	N
157	20240704	130640	57	100.00	KOSDAQ		화학	N	N	N	N		N	1681	-64	5	-3.67	400858978	242301	304.62	1727	1744	1574	2265	1222	1745	1654.38	0.56	0	-2216	1843	1794	1749	1700	1655	1818	1724	107	520	500	1150	1	1	21340329	359	-93.39	2.61	12	1.14	-18.00	643.00	3400	20230704	-50.56	1537	20240215	9.37	2200	-23.59	20240322	1537	9.37	20240215	3400	-50.56	20230704	1537	9.37	20240215	2.36	N	083470	500	106 억		120391	N	N	0	N	00	N
158	20240704	120639	57	100.00	KOSDAQ		화학	N	N	N	N		N	1691	-54	5	-3.09	359850912	217920	273.97	1727	1744	1574	2265	1222	1745	1651.30	0.56	0	549	1843	1794	1749	1700	1655	1818	1724	107	520	500	1150	1	1	21340329	361	-93.94	2.63	12	1.02	-18.00	643.00	3400	20230704	-50.26	1537	20240215	10.02	2200	-23.14	20240322	1537	10.02	20240215	3400	-50.26	20230704	1537	10.02	20240215	2.36	N	083470	500	106 억		120391	N	N	0	N	00	N
159	20240704	110638	57	100.00	KOSDAQ		화학	N	N	N	N		N	1688	-57	5	-3.27	335124000	203270	255.55	1727	1744	1574	2265	1222	1745	1648.66	0.56	0	4114	1843	1794	1749	1700	1655	1818	1724	107	520	500	1150	1	1	21340329	360	-93.78	2.63	12	0.95	-18.00	643.00	3400	20230704	-50.35	1537	20240215	9.82	2200	-23.27	20240322	1537	9.82	20240215	3400	-50.35	20230704	1537	9.82	20240215	2.36	N	083470	500	106 억		120391	N	N	0	N	00	N
160	20240704	100638	57	100.00	KOSDAQ		화학	N	N	N	N		N	1655	-90	5	-5.16	294083016	178620	224.56	1727	1744	1574	2265	1222	1745	1646.42	0.56	0	9008	1843	1794	1749	1700	1655	1818	1724	107	520	500	1150	1	1	21340329	353	-91.94	2.57	12	0.84	-18.00	643.00	3400	20230704	-51.32	1537	20240215	7.68	2200	-24.77	20240322	1537	7.68	20240215	3400	-51.32	20230704	1537	7.68	20240215	2.36	N	083470	500	106 억		120391	N	N	0	N	00	N
161	20240704	090639	57	100.00	KOSDAQ		화학	N	N	N	N		N	1711	-34	5	-1.95	4124158	2406	3.02	1727	1744	1710	2265	1222	1745	1714.11	0.56	0	352	1843	1794	1749	1700	1655	1818	1724	107	520	500	1150	1	1	21340329	365	-95.06	2.66	12	0.01	-18.00	643.00	3400	20230704	-49.68	1537	20240215	11.32	2200	-22.23	20240322	1537	11.32	20240215	3400	-49.68	20230704	1537	11.32	20240215	2.36	N	083470	500	106 억		120391	N	N	0	N	00	N
162	20240703	160635	57	100.00	KOSDAQ		화학	N	N	N	N		N	1745	5	2	0.29	137850696	79542	204.96	1740	1798	1704	2260	1218	1740	1733.06	0.64	0	-17329	1799	1769	1738	1708	1677	1754	1693	107	520	500	1140	1	1	21340329	372	-96.94	2.71	12	0.37	-18.00	643.00	3400	20230704	-48.68	1537	20240215	13.53	2200	-20.68	20240322	1537	13.53	20240215	3400	-48.68	20230704	1537	13.53	20240215	2.36	N	083470	500	106 억		137266	N	N	0	N	00	N
163	20240703	150637	57	100.00	KOSDAQ		화학	N	N	N	N		N	1749	9	2	0.52	130092869	75081	193.46	1740	1798	1704	2260	1218	1740	1732.70	0.64	0	-16665	1799	1769	1738	1708	1677	1754	1693	107	520	500	1140	1	1	21340329	373	-97.17	2.72	12	0.35	-18.00	643.00	3400	20230704	-48.56	1537	20240215	13.79	2200	-20.50	20240322	1537	13.79	20240215	3400	-48.56	20230704	1537	13.79	20240215	2.36	N	083470	500	106 억		137266	N	N	0	N	00	N
164	20240703	140638	57	100.00	KOSDAQ		화학	N	N	N	N		N	1733	-7	5	-0.40	93022883	53770	138.55	1740	1798	1704	2260	1218	1740	1730.01	0.64	0	-14523	1799	1769	1738	1708	1677	1754	1693	107	520	500	1140	1	1	21340329	370	-96.28	2.70	12	0.25	-18.00	643.00	3400	20230704	-49.03	1537	20240215	12.75	2200	-21.23	20240322	1537	12.75	20240215	3400	-49.03	20230704	1537	12.75	20240215	2.36	N	083470	500	106 억		137266	N	N	0	N	00	N
165	20240703	130637	57	100.00	KOSDAQ		화학	N	N	N	N		N	1715	-25	5	-1.44	72472530	41881	107.92	1740	1798	1704	2260	1218	1740	1730.44	0.64	0	-12343	1799	1769	1738	1708	1677	1754	1693	107	520	500	1140	1	1	21340329	366	-95.28	2.67	12	0.20	-18.00	643.00	3400	20230704	-49.56	1537	20240215	11.58	2200	-22.05	20240322	1537	11.58	20240215	3400	-49.56	20230704	1537	11.58	20240215	2.36	N	083470	500	106 억		137266	N	N	0	N	00	N
166	20240703	120636	57	100.00	KOSDAQ		화학	N	N	N	N		N	1717	-23	5	-1.32	45292496	26246	67.63	1740	1740	1704	2260	1218	1740	1725.69	0.64	0	-9383	1799	1769	1738	1708	1677	1754	1693	107	520	500	1140	1	1	21340329	366	-95.39	2.67	12	0.12	-18.00	643.00	3400	20230704	-49.50	1537	20240215	11.71	2200	-21.95	20240322	1537	11.71	20240215	3400	-49.50	20230704	1537	11.71	20240215	2.36	N	083470	500	106 억		137266	N	N	0	N	00	N
167	20240703	110638	57	100.00	KOSDAQ		화학	N	N	N	N		N	1726	-14	5	-0.80	15558953	9069	23.37	1740	1740	1704	2260	1218	1740	1715.62	0.64	0	-5205	1799	1769	1738	1708	1677	1754	1693	107	520	500	1140	1	1	21340329	368	-95.89	2.68	12	0.04	-18.00	643.00	3400	20230704	-49.24	1537	20240215	12.30	2200	-21.55	20240322	1537	12.30	20240215	3400	-49.24	20230704	1537	12.30	20240215	2.36	N	083470	500	106 억		137266	N	N	0	N	00	N
168	20240703	100639	57	100.00	KOSDAQ		화학	N	N	N	N		N	1720	-20	5	-1.15	7894378	4586	11.82	1740	1740	1706	2260	1218	1740	1721.41	0.64	0	-2272	1799	1769	1738	1708	1677	1754	1693	107	520	500	1140	1	1	21340329	367	-95.56	2.67	12	0.02	-18.00	643.00	3400	20230704	-49.41	1537	20240215	11.91	2200	-21.82	20240322	1537	11.91	20240215	3400	-49.41	20230704	1537	11.91	20240215	2.36	N	083470	500	106 억		137266	N	N	0	N	00	N
169	20240703	090636	57	100.00	KOSDAQ		화학	N	N	N	N		N	1722	-18	5	-1.03	2898268	1672	4.31	1740	1740	1722	2260	1218	1740	1733.41	0.64	0	0	1799	1769	1738	1708	1677	1754	1693	107	520	500	1140	1	1	21340329	367	-95.67	2.68	12	0.01	-18.00	643.00	3400	20230704	-49.35	1537	20240215	12.04	2200	-21.73	20240322	1537	12.04	20240215	3400	-49.35	20230704	1537	12.04	20240215	2.36	N	083470	500	106 억		137266	N	N	0	N	00	N
170	20240702	160634	57	100.00	KOSDAQ		화학	N	N	N	N		N	1740	-9	5	-0.51	66836369	38809	75.17	1749	1768	1707	2270	1225	1749	1722.19	0.73	0	-19558	1823	1785	1758	1720	1693	1772	1707	107	521	500	1150	1	1	21340329	371	-96.67	2.71	12	0.18	-18.00	643.00	3400	20230704	-48.82	1537	20240215	13.21	2200	-20.91	20240322	1537	13.21	20240215	3400	-48.82	20230704	1537	13.21	20240215	2.36	N	083470	500	106 억		156777	N	N	0	N	00	N
171	20240702	150636	57	100.00	KOSDAQ		화학	N	N	N	N		N	1724	-25	5	-1.43	64209026	37292	72.23	1749	1768	1707	2270	1225	1749	1721.79	0.73	0	-19149	1823	1785	1758	1720	1693	1772	1707	107	521	500	1150	1	1	21340329	368	-95.78	2.68	12	0.17	-18.00	643.00	3400	20230704	-49.29	1537	20240215	12.17	2200	-21.64	20240322	1537	12.17	20240215	3400	-49.29	20230704	1537	12.17	20240215	2.36	N	083470	500	106 억		156777	N	N	0	N	00	N
172	20240702	140636	57	100.00	KOSDAQ		화학	N	N	N	N		N	1732	-17	5	-0.97	46758130	27160	52.61	1749	1768	1708	2270	1225	1749	1721.58	0.73	0	-14224	1823	1785	1758	1720	1693	1772	1707	107	521	500	1150	1	1	21340329	370	-96.22	2.69	12	0.13	-18.00	643.00	3400	20230704	-49.06	1537	20240215	12.69	2200	-21.27	20240322	1537	12.69	20240215	3400	-49.06	20230704	1537	12.69	20240215	2.36	N	083470	500	106 억		156777	N	N	0	N	00	N
173	20240702	130636	57	100.00	KOSDAQ		화학	N	N	N	N		N	1725	-24	5	-1.37	39276248	22829	44.22	1749	1768	1708	2270	1225	1749	1720.45	0.73	0	-12121	1823	1785	1758	1720	1693	1772	1707	107	521	500	1150	1	1	21340329	368	-95.83	2.68	12	0.11	-18.00	643.00	3400	20230704	-49.26	1537	20240215	12.23	2200	-21.59	20240322	1537	12.23	20240215	3400	-49.26	20230704	1537	12.23	20240215	2.36	N	083470	500	106 억		156777	N	N	0	N	00	N
174	20240702	120636	57	100.00	KOSDAQ		화학	N	N	N	N		N	1720	-29	5	-1.66	15056966	8734	16.92	1749	1768	1715	2270	1225	1749	1723.95	0.73	0	-3033	1823	1785	1758	1720	1693	1772	1707	107	521	500	1150	1	1	21340329	367	-95.56	2.67	12	0.04	-18.00	643.00	3400	20230704	-49.41	1537	20240215	11.91	2200	-21.82	20240322	1537	11.91	20240215	3400	-49.41	20230704	1537	11.91	20240215	2.36	N	083470	500	106 억		156777	N	N	0	N	00	N
175	20240702	110635	57	100.00	KOSDAQ		화학	N	N	N	N		N	1734	-15	5	-0.86	14996716	8699	16.85	1749	1768	1715	2270	1225	1749	1723.96	0.73	0	-3033	1823	1785	1758	1720	1693	1772	1707	107	521	500	1150	1	1	21340329	370	-96.33	2.70	12	0.04	-18.00	643.00	3400	20230704	-49.00	1537	20240215	12.82	2200	-21.18	20240322	1537	12.82	20240215	3400	-49.00	20230704	1537	12.82	20240215	2.36	N	083470	500	106 억		156777	N	N	0	N	00	N
176	20240702	100635	57	100.00	KOSDAQ		화학	N	N	N	N		N	1734	-15	5	-0.86	14625742	8485	16.44	1749	1768	1715	2270	1225	1749	1723.72	0.73	0	-2825	1823	1785	1758	1720	1693	1772	1707	107	521	500	1150	1	1	21340329	370	-96.33	2.70	12	0.04	-18.00	643.00	3400	20230704	-49.00	1537	20240215	12.82	2200	-21.18	20240322	1537	12.82	20240215	3400	-49.00	20230704	1537	12.82	20240215	2.36	N	083470	500	106 억		156777	N	N	0	N	00	N
177	20240702	090637	57	100.00	KOSDAQ		화학	N	N	N	N		N	1742	-7	5	-0.40	1143342	653	1.26	1749	1768	1742	2270	1225	1749	1750.91	0.73	0	-214	1823	1785	1758	1720	1693	1772	1707	107	521	500	1150	1	1	21340329	372	-96.78	2.71	12	0.00	-18.00	643.00	3400	20230704	-48.76	1537	20240215	13.34	2200	-20.82	20240322	1537	13.34	20240215	3400	-48.76	20230704	1537	13.34	20240215	2.36	N	083470	500	106 억		156777	N	N	0	N	00	N
178	20240701	160633	57	100.00	KOSDAQ		화학	N	N	N	N		N	1749	-29	5	-1.63	90174614	51625	468.85	1796	1796	1731	2310	1245	1778	1746.72	0.83	0	-19569	1812	1794	1780	1762	1748	1788	1756	107	532	500	1170	1	1	21340329	373	-97.17	2.72	12	0.24	-18.00	643.00	3400	20230704	-48.56	1537	20240215	13.79	2200	-20.50	20240322	1537	13.79	20240215	3400	-48.56	20230704	1537	13.79	20240215	2.15	N	083470	500	106 억		176346	N	N	0	N	00	N
179	20240701	150635	57	100.00	KOSDAQ		화학	N	N	N	N		N	1748	-30	5	-1.69	73823270	42228	383.51	1796	1796	1731	2310	1245	1778	1748.21	0.83	0	-16299	1812	1794	1780	1762	1748	1788	1756	107	532	500	1170	1	1	21340329	373	-97.11	2.72	12	0.20	-18.00	643.00	3400	20230704	-48.59	1537	20240215	13.73	2200	-20.55	20240322	1537	13.73	20240215	3400	-48.59	20230704	1537	13.73	20240215	2.15	N	083470	500	106 억		176346	N	N	0	N	00	N
180	20240701	140634	57	100.00	KOSDAQ		화학	N	N	N	N		N	1741	-37	5	-2.08	69039070	39479	358.54	1796	1796	1731	2310	1245	1778	1748.75	0.83	0	-15472	1812	1794	1780	1762	1748	1788	1756	107	532	500	1170	1	1	21340329	372	-96.72	2.71	12	0.18	-18.00	643.00	3400	20230704	-48.79	1537	20240215	13.27	2200	-20.86	20240322	1537	13.27	20240215	3400	-48.79	20230704	1537	13.27	20240215	2.15	N	083470	500	106 억		176346	N	N	0	N	00	N
181	20240701	130634	57	100.00	KOSDAQ		화학	N	N	N	N		N	1745	-33	5	-1.86	60592194	34654	314.72	1796	1796	1731	2310	1245	1778	1748.49	0.83	0	-14184	1812	1794	1780	1762	1748	1788	1756	107	532	500	1170	1	1	21340329	372	-96.94	2.71	12	0.16	-18.00	643.00	3400	20230704	-48.68	1537	20240215	13.53	2200	-20.68	20240322	1537	13.53	20240215	3400	-48.68	20230704	1537	13.53	20240215	2.15	N	083470	500	106 억		176346	N	N	0	N	00	N
182	20240701	120635	57	100.00	KOSDAQ		화학	N	N	N	N		N	1748	-30	5	-1.69	57143568	32675	296.75	1796	1796	1731	2310	1245	1778	1748.85	0.83	0	-13496	1812	1794	1780	1762	1748	1788	1756	107	532	500	1170	1	1	21340329	373	-97.11	2.72	12	0.15	-18.00	643.00	3400	20230704	-48.59	1537	20240215	13.73	2200	-20.55	20240322	1537	13.73	20240215	3400	-48.59	20230704	1537	13.73	20240215	2.15	N	083470	500	106 억		176346	N	N	0	N	00	N
183	20240701	110633	57	100.00	KOSDAQ		화학	N	N	N	N		N	1743	-35	5	-1.97	27353284	15638	142.02	1796	1796	1734	2310	1245	1778	1749.15	0.83	0	-7935	1812	1794	1780	1762	1748	1788	1756	107	532	500	1170	1	1	21340329	372	-96.83	2.71	12	0.07	-18.00	643.00	3400	20230704	-48.74	1537	20240215	13.40	2200	-20.77	20240322	1537	13.40	20240215	3400	-48.74	20230704	1537	13.40	20240215	2.15	N	083470	500	106 억		176346	N	N	0	N	00	N
184	20240701	100632	57	100.00	KOSDAQ		화학	N	N	N	N		N	1736	-42	5	-2.36	17890512	10190	92.54	1796	1796	1736	2310	1245	1778	1755.69	0.83	0	-3712	1812	1794	1780	1762	1748	1788	1756	107	532	500	1170	1	1	21340329	370	-96.44	2.70	12	0.05	-18.00	643.00	3400	20230704	-48.94	1537	20240215	12.95	2200	-21.09	20240322	1537	12.95	20240215	3400	-48.94	20230704	1537	12.95	20240215	2.15	N	083470	500	106 억		176346	N	N	0	N	00	N
185	20240701	090631	57	100.00	KOSDAQ		화학	N	N	N	N		N	1773	-5	5	-0.28	5708033	3211	29.16	1796	1796	1773	2310	1245	1778	1777.65	0.83	0	-2288	1812	1794	1780	1762	1748	1788	1756	107	532	500	1170	1	1	21340329	378	-98.50	2.76	12	0.02	-18.00	643.00	3400	20230704	-47.85	1537	20240215	15.35	2200	-19.41	20240322	1537	15.35	20240215	3400	-47.85	20230704	1537	15.35	20240215	2.15	N	083470	500	106 억		176346	N	N	0	N	00	N