KissMeData/065420/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	160617	57	100.00	KOSDAQ		화학	N	N	N	N		N	250	-57	5	-18.57	3320696206	12285199	29.71	305	311	249	399	215	307	270.35	7.79	0	-106855	396	351	317	272	238	374	295	72	92	100	200	1	1	71577299	179	-1.91	1.82	12	17.16	-131.00	137.00	479	20231017	-47.81	178	20240704	40.45	362	-30.94	20240730	178	40.45	20240704	479	-47.81	20231017	178	40.45	20240704	0.00	N	065420	100	71 억		5577112	N	N	0	N	00	N
3	20240731	150622	57	100.00	KOSDAQ		화학	N	N	N	N		N	256	-51	5	-16.61	3129363746	11523090	27.87	305	311	252	399	215	307	271.55	7.79	0	-104573	396	351	317	272	238	374	295	72	92	100	200	1	1	71577299	183	-1.95	1.87	12	16.10	-131.00	137.00	479	20231017	-46.56	178	20240704	43.82	362	-29.28	20240730	178	43.82	20240704	479	-46.56	20231017	178	43.82	20240704	0.00	N	065420	100	71 억		5577112	N	N	0	N	00	N
4	20240731	140623	57	100.00	KOSDAQ		화학	N	N	N	N		N	256	-51	5	-16.61	2924729286	10718907	25.92	305	311	252	399	215	307	272.84	7.79	0	-86383	396	351	317	272	238	374	295	72	92	100	200	1	1	71577299	183	-1.95	1.87	12	14.98	-131.00	137.00	479	20231017	-46.56	178	20240704	43.82	362	-29.28	20240730	178	43.82	20240704	479	-46.56	20231017	178	43.82	20240704	0.00	N	065420	100	71 억		5577112	N	N	0	N	00	N
5	20240731	130622	57	100.00	KOSDAQ		화학	N	N	N	N		N	260	-47	5	-15.31	2727305429	9949126	24.06	305	311	252	399	215	307	274.10	7.79	0	-98484	396	351	317	272	238	374	295	72	92	100	200	1	1	71577299	186	-1.98	1.90	12	13.90	-131.00	137.00	479	20231017	-45.72	178	20240704	46.07	362	-28.18	20240730	178	46.07	20240704	479	-45.72	20231017	178	46.07	20240704	0.00	N	065420	100	71 억		5577112	N	N	0	N	00	N
6	20240731	120623	57	100.00	KOSDAQ		화학	N	N	N	N		N	261	-46	5	-14.98	2388337039	8632628	20.88	305	311	257	399	215	307	276.64	7.79	0	-94159	396	351	317	272	238	374	295	72	92	100	200	1	1	71577299	187	-1.99	1.91	12	12.06	-131.00	137.00	479	20231017	-45.51	178	20240704	46.63	362	-27.90	20240730	178	46.63	20240704	479	-45.51	20231017	178	46.63	20240704	0.00	N	065420	100	71 억		5577112	N	N	0	N	00	N
7	20240731	110624	57	100.00	KOSDAQ		화학	N	N	N	N		N	265	-42	5	-13.68	1957046827	6983883	16.89	305	311	264	399	215	307	280.20	7.79	0	-49327	396	351	317	272	238	374	295	72	92	100	200	1	1	71577299	190	-2.02	1.93	12	9.76	-131.00	137.00	479	20231017	-44.68	178	20240704	48.88	362	-26.80	20240730	178	48.88	20240704	479	-44.68	20231017	178	48.88	20240704	0.00	N	065420	100	71 억		5577112	N	N	0	N	00	N
8	20240731	100622	57	100.00	KOSDAQ		화학	N	N	N	N		N	276	-31	5	-10.10	1467742579	5167108	12.50	305	311	271	399	215	307	284.03	7.79	0	95848	396	351	317	272	238	374	295	72	92	100	200	1	1	71577299	198	-2.11	2.01	12	7.22	-131.00	137.00	479	20231017	-42.38	178	20240704	55.06	362	-23.76	20240730	178	55.06	20240704	479	-42.38	20231017	178	55.06	20240704	0.00	N	065420	100	71 억		5577112	N	N	0	N	00	N
9	20240731	090616	57	100.00	KOSDAQ		화학	N	N	N	N		N	289	-18	5	-5.86	433633298	1453357	3.51	305	311	287	399	215	307	298.33	7.79	0	145422	396	351	317	272	238	374	295	72	92	100	200	1	1	71577299	207	-2.21	2.11	12	2.03	-131.00	137.00	479	20231017	-39.67	178	20240704	62.36	362	-20.17	20240730	178	62.36	20240704	479	-39.67	20231017	178	62.36	20240704	0.00	N	065420	100	71 억		5577112	N	N	0	N	00	N
10	20240730	160605	57	100.00	KOSDAQ		화학	N	N	N	N		N	307	24	2	8.48	13458235528	41152260	155.72	283	362	283	367	199	283	327.49	8.10	0	-478828	326	304	261	239	196	315	250	72	84	100	180	1	1	71577299	220	-2.34	2.24	12	57.49	-131.00	137.00	479	20231017	-35.91	178	20240704	72.47	362	-15.19	20240730	178	72.47	20240704	479	-35.91	20231017	178	72.47	20240704	0.00	N	065420	100	71 억		5799074	N	N	0	N	00	N
11	20240730	150615	57	100.00	KOSDAQ		화학	N	N	N	N		N	299	16	2	5.65	13233598613	40411078	152.91	283	362	283	367	199	283	327.92	8.10	0	-515316	326	304	261	239	196	315	250	72	84	100	180	1	1	71577299	214	-2.28	2.18	12	56.46	-131.00	137.00	479	20231017	-37.58	178	20240704	67.98	362	-17.40	20240730	178	67.98	20240704	479	-37.58	20231017	178	67.98	20240704	0.00	N	065420	100	71 억		5799074	N	N	0	N	00	N
12	20240730	140608	57	100.00	KOSDAQ		화학	N	N	N	N		N	323	40	2	14.13	12532181366	38135205	144.30	283	362	283	367	199	283	329.11	8.10	0	-587787	326	304	261	239	196	315	250	72	84	100	180	1	1	71577299	231	-2.47	2.36	12	53.28	-131.00	137.00	479	20231017	-32.57	178	20240704	81.46	362	-10.77	20240730	178	81.46	20240704	479	-32.57	20231017	178	81.46	20240704	0.00	N	065420	100	71 억		5799074	N	N	0	N	00	N
13	20240730	130613	57	100.00	KOSDAQ		화학	N	N	N	N		N	303	20	2	7.07	10337189772	31413472	118.87	283	362	283	367	199	283	329.67	8.10	0	-513451	326	304	261	239	196	315	250	72	84	100	180	1	1	71577299	217	-2.31	2.21	12	43.89	-131.00	137.00	479	20231017	-36.74	178	20240704	70.22	362	-16.30	20240730	178	70.22	20240704	479	-36.74	20231017	178	70.22	20240704	0.00	N	065420	100	71 억		5799074	N	N	0	N	00	N
14	20240730	120608	57	100.00	KOSDAQ		화학	N	N	N	N		N	320	37	2	13.07	9571739690	28957925	109.57	283	362	283	367	199	283	331.21	8.10	0	-506939	326	304	261	239	196	315	250	72	84	100	180	1	1	71577299	229	-2.44	2.34	12	40.46	-131.00	137.00	479	20231017	-33.19	178	20240704	79.78	362	-11.60	20240730	178	79.78	20240704	479	-33.19	20231017	178	79.78	20240704	0.00	N	065420	100	71 억		5799074	N	N	0	N	00	N
15	20240730	110614	57	100.00	KOSDAQ		화학	N	N	N	N		N	324	41	2	14.49	8769435793	26486952	100.22	283	362	283	367	199	283	331.83	8.10	0	-472814	326	304	261	239	196	315	250	72	84	100	180	1	1	71577299	232	-2.47	2.36	12	37.00	-131.00	137.00	479	20231017	-32.36	178	20240704	82.02	362	-10.50	20240730	178	82.02	20240704	479	-32.36	20231017	178	82.02	20240704	0.00	N	065420	100	71 억		5799074	N	N	0	N	00	N
16	20240730	100615	57	100.00	KOSDAQ		화학	N	N	N	N		N	326	43	2	15.19	7403672059	22260302	84.23	283	362	283	367	199	283	333.51	8.10	0	-360723	326	304	261	239	196	315	250	72	84	100	180	1	1	71577299	233	-2.49	2.38	12	31.10	-131.00	137.00	479	20231017	-31.94	178	20240704	83.15	362	-9.94	20240730	178	83.15	20240704	479	-31.94	20231017	178	83.15	20240704	0.00	N	065420	100	71 억		5799074	N	N	0	N	00	N
17	20240730	090616	57	100.00	KOSDAQ		화학	N	N	N	N		N	323	40	2	14.13	2059002700	6577692	24.89	283	337	283	367	199	283	314.99	8.10	0	-120130	326	304	261	239	196	315	250	72	84	100	180	1	1	71577299	231	-2.47	2.36	12	9.19	-131.00	137.00	479	20231017	-32.57	178	20240704	81.46	340	-5.00	20240221	178	81.46	20240704	479	-32.57	20231017	178	81.46	20240704	0.00	N	065420	100	71 억		5799074	N	N	0	N	00	N
18	20240729	160606	57	100.00	KOSDAQ		화학	N	N	N	N		N	283	65	1	29.82	7149839533	26426184	7577.34	218	283	218	283	153	218	270.56	7.76	0	525451	226	221	216	211	206	224	214	72	65	100	140	1	1	71577299	203	-2.16	2.07	12	36.92	-131.00	137.00	479	20231017	-40.92	178	20240704	58.99	340	-16.76	20240221	178	58.99	20240704	479	-40.92	20231017	178	58.99	20240704	0.00	N	065420	100	71 억		5557572	N	N	0	N	00	N
19	20240729	150613	57	100.00	KOSDAQ		화학	N	N	N	N		N	283	65	1	29.82	7138372656	26385665	7565.72	218	283	218	283	153	218	270.54	7.76	0	525450	226	221	216	211	206	224	214	72	65	100	140	1	1	71577299	203	-2.16	2.07	12	36.86	-131.00	137.00	479	20231017	-40.92	178	20240704	58.99	340	-16.76	20240221	178	58.99	20240704	479	-40.92	20231017	178	58.99	20240704	0.00	N	065420	100	71 억		5557572	N	N	0	N	00	N
20	20240729	140617	57	100.00	KOSDAQ		화학	N	N	N	N		N	279	61	2	27.98	6362654495	23625404	6774.25	218	283	218	283	153	218	269.31	7.76	0	466427	226	221	216	211	206	224	214	72	65	100	140	1	1	71577299	200	-2.13	2.04	12	33.01	-131.00	137.00	479	20231017	-41.75	178	20240704	56.74	340	-17.94	20240221	178	56.74	20240704	479	-41.75	20231017	178	56.74	20240704	0.00	N	065420	100	71 억		5557572	N	N	0	N	00	N
21	20240729	130619	57	100.00	KOSDAQ		화학	N	N	N	N		N	271	53	2	24.31	5827162532	21682881	6217.26	218	283	218	283	153	218	268.74	7.76	0	337742	226	221	216	211	206	224	214	72	65	100	140	1	1	71577299	194	-2.07	1.98	12	30.29	-131.00	137.00	479	20231017	-43.42	178	20240704	52.25	340	-20.29	20240221	178	52.25	20240704	479	-43.42	20231017	178	52.25	20240704	0.00	N	065420	100	71 억		5557572	N	N	0	N	00	N
22	20240729	120612	57	100.00	KOSDAQ		화학	N	N	N	N		N	277	59	2	27.06	5277151691	19670839	5640.34	218	283	218	283	153	218	268.27	7.76	0	329050	226	221	216	211	206	224	214	72	65	100	140	1	1	71577299	198	-2.11	2.02	12	27.48	-131.00	137.00	479	20231017	-42.17	178	20240704	55.62	340	-18.53	20240221	178	55.62	20240704	479	-42.17	20231017	178	55.62	20240704	0.00	N	065420	100	71 억		5557572	N	N	0	N	00	N
23	20240729	110610	57	100.00	KOSDAQ		화학	N	N	N	N		N	272	54	2	24.77	3998799405	15074128	4322.29	218	283	218	283	153	218	265.28	7.76	0	157719	226	221	216	211	206	224	214	72	65	100	140	1	1	71577299	195	-2.08	1.99	12	21.06	-131.00	137.00	479	20231017	-43.22	178	20240704	52.81	340	-20.00	20240221	178	52.81	20240704	479	-43.22	20231017	178	52.81	20240704	0.00	N	065420	100	71 억		5557572	N	N	0	N	00	N
24	20240729	100608	57	100.00	KOSDAQ		화학	N	N	N	N		N	267	49	2	22.48	3324308485	12584010	3608.29	218	283	218	283	153	218	264.17	7.76	0	85302	226	221	216	211	206	224	214	72	65	100	140	1	1	71577299	191	-2.04	1.95	12	17.58	-131.00	137.00	479	20231017	-44.26	178	20240704	50.00	340	-21.47	20240221	178	50.00	20240704	479	-44.26	20231017	178	50.00	20240704	0.00	N	065420	100	71 억		5557572	N	N	0	N	00	N
25	20240729	090606	57	100.00	KOSDAQ		화학	N	N	N	N		N	229	11	2	5.05	22400248	101047	28.97	218	229	218	283	153	218	221.68	7.76	0	47351	226	221	216	211	206	224	214	72	65	100	140	1	1	71577299	164	-1.75	1.67	12	0.14	-131.00	137.00	479	20231017	-52.19	178	20240704	28.65	340	-32.65	20240221	178	28.65	20240704	479	-52.19	20231017	178	28.65	20240704	0.00	N	065420	100	71 억		5557572	N	N	0	N	00	N
26	20240726	160558	57	100.00	KOSDAQ		화학	N	N	N	N		N	218	1	2	0.46	74414984	347243	54.25	216	221	211	282	152	217	214.30	7.71	0	42966	231	224	217	210	203	220	206	72	65	100	140	1	1	71577299	156	-1.66	1.59	12	0.49	-131.00	137.00	479	20231017	-54.49	178	20240704	22.47	340	-35.88	20240221	178	22.47	20240704	479	-54.49	20231017	178	22.47	20240704	0.00	N	065420	100	71 억		5519000	N	N	0	N	00	N
27	20240726	150603	57	100.00	KOSDAQ		화학	N	N	N	N		N	217	0	3	0.00	66111951	309127	48.30	216	221	211	282	152	217	213.87	7.71	0	39011	231	224	217	210	203	220	206	72	65	100	140	1	1	71577299	155	-1.66	1.58	12	0.43	-131.00	137.00	479	20231017	-54.70	178	20240704	21.91	340	-36.18	20240221	178	21.91	20240704	479	-54.70	20231017	178	21.91	20240704	0.00	N	065420	100	71 억		5519000	N	N	0	N	00	N
28	20240726	140605	57	100.00	KOSDAQ		화학	N	N	N	N		N	213	-4	5	-1.84	62996037	294652	46.04	216	221	211	282	152	217	213.80	7.71	0	40055	231	224	217	210	203	220	206	72	65	100	140	1	1	71577299	152	-1.63	1.55	12	0.41	-131.00	137.00	479	20231017	-55.53	178	20240704	19.66	340	-37.35	20240221	178	19.66	20240704	479	-55.53	20231017	178	19.66	20240704	0.00	N	065420	100	71 억		5519000	N	N	0	N	00	N
29	20240726	130605	57	100.00	KOSDAQ		화학	N	N	N	N		N	214	-3	5	-1.38	60334978	282159	44.09	216	221	211	282	152	217	213.83	7.71	0	42066	231	224	217	210	203	220	206	72	65	100	140	1	1	71577299	153	-1.63	1.56	12	0.39	-131.00	137.00	479	20231017	-55.32	178	20240704	20.22	340	-37.06	20240221	178	20.22	20240704	479	-55.32	20231017	178	20.22	20240704	0.00	N	065420	100	71 억		5519000	N	N	0	N	00	N
30	20240726	120609	57	100.00	KOSDAQ		화학	N	N	N	N		N	211	-6	5	-2.76	57312643	268000	41.87	216	221	211	282	152	217	213.85	7.71	0	48682	231	224	217	210	203	220	206	72	65	100	140	1	1	71577299	151	-1.61	1.54	12	0.37	-131.00	137.00	479	20231017	-55.95	178	20240704	18.54	340	-37.94	20240221	178	18.54	20240704	479	-55.95	20231017	178	18.54	20240704	0.00	N	065420	100	71 억		5519000	N	N	0	N	00	N
31	20240726	110608	57	100.00	KOSDAQ		화학	N	N	N	N		N	215	-2	5	-0.92	29181514	136065	21.26	216	221	212	282	152	217	214.47	7.71	0	51912	231	224	217	210	203	220	206	72	65	100	140	1	1	71577299	154	-1.64	1.57	12	0.19	-131.00	137.00	479	20231017	-55.11	178	20240704	20.79	340	-36.76	20240221	178	20.79	20240704	479	-55.11	20231017	178	20.79	20240704	0.00	N	065420	100	71 억		5519000	N	N	0	N	00	N
32	20240726	100606	57	100.00	KOSDAQ		화학	N	N	N	N		N	214	-3	5	-1.38	25762062	120127	18.77	216	221	212	282	152	217	214.46	7.71	0	39648	231	224	217	210	203	220	206	72	65	100	140	1	1	71577299	153	-1.63	1.56	12	0.17	-131.00	137.00	479	20231017	-55.32	178	20240704	20.22	340	-37.06	20240221	178	20.22	20240704	479	-55.32	20231017	178	20.22	20240704	0.00	N	065420	100	71 억		5519000	N	N	0	N	00	N
33	20240726	090601	57	100.00	KOSDAQ		화학	N	N	N	N		N	214	-3	5	-1.38	11304249	52297	8.17	216	221	213	282	152	217	216.15	7.71	0	15699	231	224	217	210	203	220	206	72	65	100	140	1	1	71577299	153	-1.63	1.56	12	0.07	-131.00	137.00	479	20231017	-55.32	178	20240704	20.22	340	-37.06	20240221	178	20.22	20240704	479	-55.32	20231017	178	20.22	20240704	0.00	N	065420	100	71 억		5519000	N	N	0	N	00	N
34	20240725	160602	57	100.00	KOSDAQ		화학	N	N	N	N		N	217	2	2	0.93	139154430	639425	110.51	219	224	210	279	151	215	217.62	7.72	0	-4267	229	222	217	210	205	219	207	72	64	100	140	1	1	71577299	155	-1.66	1.58	12	0.89	-131.00	137.00	479	20231017	-54.70	178	20240704	21.91	340	-36.18	20240221	178	21.91	20240704	479	-54.70	20231017	178	21.91	20240704	0.00	N	065420	100	71 억		5523313	N	N	0	N	00	N
35	20240725	150610	57	100.00	KOSDAQ		화학	N	N	N	N		N	217	2	2	0.93	132215178	607447	104.98	219	224	210	279	151	215	217.66	7.72	0	24643	229	222	217	210	205	219	207	72	64	100	140	1	1	71577299	155	-1.66	1.58	12	0.85	-131.00	137.00	479	20231017	-54.70	178	20240704	21.91	340	-36.18	20240221	178	21.91	20240704	479	-54.70	20231017	178	21.91	20240704	0.00	N	065420	100	71 억		5523313	N	N	0	N	00	N
36	20240725	140610	57	100.00	KOSDAQ		화학	N	N	N	N		N	216	1	2	0.47	125331998	575622	99.48	219	224	210	279	151	215	217.73	7.72	0	22457	229	222	217	210	205	219	207	72	64	100	140	1	1	71577299	155	-1.65	1.58	12	0.80	-131.00	137.00	479	20231017	-54.91	178	20240704	21.35	340	-36.47	20240221	178	21.35	20240704	479	-54.91	20231017	178	21.35	20240704	0.00	N	065420	100	71 억		5523313	N	N	0	N	00	N
37	20240725	130604	57	100.00	KOSDAQ		화학	N	N	N	N		N	218	3	2	1.40	107956359	495409	85.62	219	224	210	279	151	215	217.91	7.72	0	16988	229	222	217	210	205	219	207	72	64	100	140	1	1	71577299	156	-1.66	1.59	12	0.69	-131.00	137.00	479	20231017	-54.49	178	20240704	22.47	340	-35.88	20240221	178	22.47	20240704	479	-54.49	20231017	178	22.47	20240704	0.00	N	065420	100	71 억		5523313	N	N	0	N	00	N
38	20240725	120607	57	100.00	KOSDAQ		화학	N	N	N	N		N	220	5	2	2.33	105772360	485423	83.89	219	224	210	279	151	215	217.90	7.72	0	16988	229	222	217	210	205	219	207	72	64	100	140	1	1	71577299	157	-1.68	1.61	12	0.68	-131.00	137.00	479	20231017	-54.07	178	20240704	23.60	340	-35.29	20240221	178	23.60	20240704	479	-54.07	20231017	178	23.60	20240704	0.00	N	065420	100	71 억		5523313	N	N	0	N	00	N
39	20240725	110603	57	100.00	KOSDAQ		화학	N	N	N	N		N	220	5	2	2.33	101552511	466182	80.57	219	224	210	279	151	215	217.84	7.72	0	17005	229	222	217	210	205	219	207	72	64	100	140	1	1	71577299	157	-1.68	1.61	12	0.65	-131.00	137.00	479	20231017	-54.07	178	20240704	23.60	340	-35.29	20240221	178	23.60	20240704	479	-54.07	20231017	178	23.60	20240704	0.00	N	065420	100	71 억		5523313	N	N	0	N	00	N
40	20240725	100603	57	100.00	KOSDAQ		화학	N	N	N	N		N	214	-1	5	-0.47	42136678	193993	33.53	219	224	212	279	151	215	217.21	7.72	0	7931	229	222	217	210	205	219	207	72	64	100	140	1	1	71577299	153	-1.63	1.56	12	0.27	-131.00	137.00	479	20231017	-55.32	178	20240704	20.22	340	-37.06	20240221	178	20.22	20240704	479	-55.32	20231017	178	20.22	20240704	0.00	N	065420	100	71 억		5523313	N	N	0	N	00	N
41	20240725	090601	57	100.00	KOSDAQ		화학	N	N	N	N		N	223	8	2	3.72	11879159	53395	9.23	219	224	219	279	151	215	222.48	7.72	0	-9225	229	222	217	210	205	219	207	72	64	100	140	1	1	71577299	160	-1.70	1.63	12	0.07	-131.00	137.00	479	20231017	-53.44	178	20240704	25.28	340	-34.41	20240221	178	25.28	20240704	479	-53.44	20231017	178	25.28	20240704	0.00	N	065420	100	71 억		5523313	N	N	0	N	00	N
42	20240724	160558	57	100.00	KOSDAQ		화학	N	N	N	N		N	215	-6	5	-2.71	125787747	578587	72.83	221	224	212	287	155	221	217.42	7.77	0	-40259	237	228	223	214	209	226	212	72	66	100	140	1	1	71577299	154	-1.64	1.57	12	0.81	-131.00	137.00	479	20231017	-55.11	178	20240704	20.79	340	-36.76	20240221	178	20.79	20240704	479	-55.11	20231017	178	20.79	20240704	0.00	N	065420	100	71 억		5563868	N	N	0	N	00	N
43	20240724	150607	57	100.00	KOSDAQ		화학	N	N	N	N		N	215	-6	5	-2.71	110569218	508983	64.07	221	223	212	287	155	221	217.24	7.77	0	-24271	237	228	223	214	209	226	212	72	66	100	140	1	1	71577299	154	-1.64	1.57	12	0.71	-131.00	137.00	479	20231017	-55.11	178	20240704	20.79	340	-36.76	20240221	178	20.79	20240704	479	-55.11	20231017	178	20.79	20240704	0.00	N	065420	100	71 억		5563868	N	N	0	N	00	N
44	20240724	140604	57	100.00	KOSDAQ		화학	N	N	N	N		N	215	-6	5	-2.71	92585713	425060	53.50	221	223	213	287	155	221	217.82	7.77	0	-25192	237	228	223	214	209	226	212	72	66	100	140	1	1	71577299	154	-1.64	1.57	12	0.59	-131.00	137.00	479	20231017	-55.11	178	20240704	20.79	340	-36.76	20240221	178	20.79	20240704	479	-55.11	20231017	178	20.79	20240704	0.00	N	065420	100	71 억		5563868	N	N	0	N	00	N
45	20240724	130609	57	100.00	KOSDAQ		화학	N	N	N	N		N	220	-1	5	-0.45	72826165	333167	41.94	221	223	214	287	155	221	218.59	7.77	0	-25419	237	228	223	214	209	226	212	72	66	100	140	1	1	71577299	157	-1.68	1.61	12	0.47	-131.00	137.00	479	20231017	-54.07	178	20240704	23.60	340	-35.29	20240221	178	23.60	20240704	479	-54.07	20231017	178	23.60	20240704	0.00	N	065420	100	71 억		5563868	N	N	0	N	00	N
46	20240724	120610	57	100.00	KOSDAQ		화학	N	N	N	N		N	222	1	2	0.45	70288324	321636	40.49	221	223	214	287	155	221	218.53	7.77	0	-25419	237	228	223	214	209	226	212	72	66	100	140	1	1	71577299	159	-1.69	1.62	12	0.45	-131.00	137.00	479	20231017	-53.65	178	20240704	24.72	340	-34.71	20240221	178	24.72	20240704	479	-53.65	20231017	178	24.72	20240704	0.00	N	065420	100	71 억		5563868	N	N	0	N	00	N
47	20240724	110606	57	100.00	KOSDAQ		화학	N	N	N	N		N	217	-4	5	-1.81	54602216	249920	31.46	221	223	214	287	155	221	218.48	7.77	0	-18679	237	228	223	214	209	226	212	72	66	100	140	1	1	71577299	155	-1.66	1.58	12	0.35	-131.00	137.00	479	20231017	-54.70	178	20240704	21.91	340	-36.18	20240221	178	21.91	20240704	479	-54.70	20231017	178	21.91	20240704	0.00	N	065420	100	71 억		5563868	N	N	0	N	00	N
48	20240724	100607	57	100.00	KOSDAQ		화학	N	N	N	N		N	215	-6	5	-2.71	43629903	199475	25.11	221	223	214	287	155	221	218.72	7.77	0	-14821	237	228	223	214	209	226	212	72	66	100	140	1	1	71577299	154	-1.64	1.57	12	0.28	-131.00	137.00	479	20231017	-55.11	178	20240704	20.79	340	-36.76	20240221	178	20.79	20240704	479	-55.11	20231017	178	20.79	20240704	0.00	N	065420	100	71 억		5563868	N	N	0	N	00	N
49	20240724	090602	57	100.00	KOSDAQ		화학	N	N	N	N		N	221	0	3	0.00	9864886	44636	5.62	221	223	221	287	155	221	221.01	7.77	0	-29130	237	228	223	214	209	226	212	72	66	100	140	1	1	71577299	158	-1.69	1.61	12	0.06	-131.00	137.00	479	20231017	-53.86	178	20240704	24.16	340	-35.00	20240221	178	24.16	20240704	479	-53.86	20231017	178	24.16	20240704	0.00	N	065420	100	71 억		5563868	N	N	0	N	00	N
50	20240723	160555	57	100.00	KOSDAQ		화학	N	N	N	N		N	221	-6	5	-2.64	178467241	793500	80.15	228	232	218	295	159	227	224.91	7.91	0	-96574	242	234	227	219	212	238	223	72	68	100	140	1	1	71577299	158	-1.69	1.61	12	1.11	-131.00	137.00	479	20231017	-53.86	178	20240704	24.16	340	-35.00	20240221	178	24.16	20240704	479	-53.86	20231017	178	24.16	20240704	0.00	N	065420	100	71 억		5664507	N	N	0	N	00	N
51	20240723	150609	57	100.00	KOSDAQ		화학	N	N	N	N		N	223	-4	5	-1.76	177285371	788174	79.61	228	232	218	295	159	227	224.93	7.91	0	-96883	242	234	227	219	212	238	223	72	68	100	140	1	1	71577299	160	-1.70	1.63	12	1.10	-131.00	137.00	479	20231017	-53.44	178	20240704	25.28	340	-34.41	20240221	178	25.28	20240704	479	-53.44	20231017	178	25.28	20240704	0.00	N	065420	100	71 억		5664507	N	N	0	N	00	N
52	20240723	140557	57	100.00	KOSDAQ		화학	N	N	N	N		N	219	-8	5	-3.52	171352158	761312	76.89	228	232	218	295	159	227	225.07	7.91	0	-95311	242	234	227	219	212	238	223	72	68	100	140	1	1	71577299	157	-1.67	1.60	12	1.06	-131.00	137.00	479	20231017	-54.28	178	20240704	23.03	340	-35.59	20240221	178	23.03	20240704	479	-54.28	20231017	178	23.03	20240704	0.00	N	065420	100	71 억		5664507	N	N	0	N	00	N
53	20240723	130556	57	100.00	KOSDAQ		화학	N	N	N	N		N	219	-8	5	-3.52	162338717	720119	72.73	228	232	218	295	159	227	225.43	7.91	0	-92547	242	234	227	219	212	238	223	72	68	100	140	1	1	71577299	157	-1.67	1.60	12	1.01	-131.00	137.00	479	20231017	-54.28	178	20240704	23.03	340	-35.59	20240221	178	23.03	20240704	479	-54.28	20231017	178	23.03	20240704	0.00	N	065420	100	71 억		5664507	N	N	0	N	00	N
54	20240723	120600	57	100.00	KOSDAQ		화학	N	N	N	N		N	222	-5	5	-2.20	134436618	592978	59.89	228	232	221	295	159	227	226.71	7.91	0	-100999	242	234	227	219	212	238	223	72	68	100	140	1	1	71577299	159	-1.69	1.62	12	0.83	-131.00	137.00	479	20231017	-53.65	178	20240704	24.72	340	-34.71	20240221	178	24.72	20240704	479	-53.65	20231017	178	24.72	20240704	0.00	N	065420	100	71 억		5664507	N	N	0	N	00	N
55	20240723	110603	57	100.00	KOSDAQ		화학	N	N	N	N		N	228	1	2	0.44	79582793	348203	35.17	228	232	225	295	159	227	228.55	7.91	0	-2777	242	234	227	219	212	238	223	72	68	100	140	1	1	71577299	163	-1.74	1.66	12	0.49	-131.00	137.00	479	20231017	-52.40	178	20240704	28.09	340	-32.94	20240221	178	28.09	20240704	479	-52.40	20231017	178	28.09	20240704	0.00	N	065420	100	71 억		5664507	N	N	0	N	00	N
56	20240723	100559	57	100.00	KOSDAQ		화학	N	N	N	N		N	228	1	2	0.44	55921397	244210	24.67	228	232	225	295	159	227	228.99	7.91	0	55855	242	234	227	219	212	238	223	72	68	100	140	1	1	71577299	163	-1.74	1.66	12	0.34	-131.00	137.00	479	20231017	-52.40	178	20240704	28.09	340	-32.94	20240221	178	28.09	20240704	479	-52.40	20231017	178	28.09	20240704	0.00	N	065420	100	71 억		5664507	N	N	0	N	00	N
57	20240723	090602	57	100.00	KOSDAQ		화학	N	N	N	N		N	225	-2	5	-0.88	7063569	31160	3.15	228	231	225	295	159	227	226.69	7.91	0	-4538	242	234	227	219	212	238	223	72	68	100	140	1	1	71577299	161	-1.72	1.64	12	0.04	-131.00	137.00	479	20231017	-53.03	178	20240704	26.40	340	-33.82	20240221	178	26.40	20240704	479	-53.03	20231017	178	26.40	20240704	0.00	N	065420	100	71 억		5664507	N	N	0	N	00	N
58	20240722	160554	57	100.00	KOSDAQ		화학	N	N	N	N		N	227	-2	5	-0.87	224728833	988836	79.84	222	235	220	297	161	229	227.27	7.75	0	130830	239	233	224	218	209	229	214	72	68	100	150	1	1	71577299	162	-1.73	1.66	12	1.38	-131.00	137.00	479	20231017	-52.61	178	20240704	27.53	340	-33.24	20240221	178	27.53	20240704	479	-52.61	20231017	178	27.53	20240704	0.00	N	065420	100	71 억		5545643	N	N	0	N	00	N
59	20240722	150559	57	100.00	KOSDAQ		화학	N	N	N	N		N	230	1	2	0.44	210177911	924874	74.67	222	235	220	297	161	229	227.25	7.75	0	140097	239	233	224	218	209	229	214	72	68	100	150	1	1	71577299	165	-1.76	1.68	12	1.29	-131.00	137.00	479	20231017	-51.98	178	20240704	29.21	340	-32.35	20240221	178	29.21	20240704	479	-51.98	20231017	178	29.21	20240704	0.00	N	065420	100	71 억		5545643	N	N	0	N	00	N
60	20240722	140601	57	100.00	KOSDAQ		화학	N	N	N	N		N	227	-2	5	-0.87	185289574	815779	65.87	222	235	220	297	161	229	227.13	7.75	0	164946	239	233	224	218	209	229	214	72	68	100	150	1	1	71577299	162	-1.73	1.66	12	1.14	-131.00	137.00	479	20231017	-52.61	178	20240704	27.53	340	-33.24	20240221	178	27.53	20240704	479	-52.61	20231017	178	27.53	20240704	0.00	N	065420	100	71 억		5545643	N	N	0	N	00	N
61	20240722	130556	57	100.00	KOSDAQ		화학	N	N	N	N		N	228	-1	5	-0.44	95806998	427530	34.52	222	229	220	297	161	229	224.09	7.75	0	61299	239	233	224	218	209	229	214	72	68	100	150	1	1	71577299	163	-1.74	1.66	12	0.60	-131.00	137.00	479	20231017	-52.40	178	20240704	28.09	340	-32.94	20240221	178	28.09	20240704	479	-52.40	20231017	178	28.09	20240704	0.00	N	065420	100	71 억		5545643	N	N	0	N	00	N
62	20240722	120558	57	100.00	KOSDAQ		화학	N	N	N	N		N	224	-5	5	-2.18	78945474	352747	28.48	222	229	220	297	161	229	223.80	7.75	0	28072	239	233	224	218	209	229	214	72	68	100	150	1	1	71577299	160	-1.71	1.64	12	0.49	-131.00	137.00	479	20231017	-53.24	178	20240704	25.84	340	-34.12	20240221	178	25.84	20240704	479	-53.24	20231017	178	25.84	20240704	0.00	N	065420	100	71 억		5545643	N	N	0	N	00	N
63	20240722	110556	57	100.00	KOSDAQ		화학	N	N	N	N		N	223	-6	5	-2.62	65034398	290546	23.46	222	229	220	297	161	229	223.84	7.75	0	30274	239	233	224	218	209	229	214	72	68	100	150	1	1	71577299	160	-1.70	1.63	12	0.41	-131.00	137.00	479	20231017	-53.44	178	20240704	25.28	340	-34.41	20240221	178	25.28	20240704	479	-53.44	20231017	178	25.28	20240704	0.00	N	065420	100	71 억		5545643	N	N	0	N	00	N
64	20240722	100558	57	100.00	KOSDAQ		화학	N	N	N	N		N	227	-2	5	-0.87	37707060	167234	13.50	222	229	221	297	161	229	225.47	7.75	0	2846	239	233	224	218	209	229	214	72	68	100	150	1	1	71577299	162	-1.73	1.66	12	0.23	-131.00	137.00	479	20231017	-52.61	178	20240704	27.53	340	-33.24	20240221	178	27.53	20240704	479	-52.61	20231017	178	27.53	20240704	0.00	N	065420	100	71 억		5545643	N	N	0	N	00	N
65	20240722	090556	57	100.00	KOSDAQ		화학	N	N	N	N		N	228	-1	5	-0.44	16742641	74211	5.99	222	229	221	297	161	229	225.61	7.75	0	-33	239	233	224	218	209	229	214	72	68	100	150	1	1	71577299	163	-1.74	1.66	12	0.10	-131.00	137.00	479	20231017	-52.40	178	20240704	28.09	340	-32.94	20240221	178	28.09	20240704	479	-52.40	20231017	178	28.09	20240704	0.00	N	065420	100	71 억		5545643	N	N	0	N	00	N
66	20240719	160544	57	100.00	KOSDAQ		화학	N	N	N	N		N	229	-1	5	-0.43	274113302	1238539	78.05	230	230	215	299	161	230	221.32	7.92	0	-125108	248	239	227	218	206	243	222	72	69	100	150	1	1	71577299	164	-1.75	1.67	12	1.73	-131.00	137.00	479	20231017	-52.19	178	20240704	28.65	340	-32.65	20240221	178	28.65	20240704	479	-52.19	20231017	178	28.65	20240704	0.00	N	065420	100	71 억		5671067	N	N	0	N	00	N
67	20240719	150549	57	100.00	KOSDAQ		화학	N	N	N	N		N	223	-7	5	-3.04	251882965	1140867	71.89	230	230	215	299	161	230	220.78	7.92	0	-105442	248	239	227	218	206	243	222	72	69	100	150	1	1	71577299	160	-1.70	1.63	12	1.59	-131.00	137.00	479	20231017	-53.44	178	20240704	25.28	340	-34.41	20240221	178	25.28	20240704	479	-53.44	20231017	178	25.28	20240704	0.00	N	065420	100	71 억		5671067	N	N	0	N	00	N
68	20240719	140553	57	100.00	KOSDAQ		화학	N	N	N	N		N	220	-10	5	-4.35	166893134	752266	47.40	230	230	218	299	161	230	221.85	7.92	0	-80699	248	239	227	218	206	243	222	72	69	100	150	1	1	71577299	157	-1.68	1.61	12	1.05	-131.00	137.00	479	20231017	-54.07	178	20240704	23.60	340	-35.29	20240221	178	23.60	20240704	479	-54.07	20231017	178	23.60	20240704	0.00	N	065420	100	71 억		5671067	N	N	0	N	00	N
69	20240719	130546	57	100.00	KOSDAQ		화학	N	N	N	N		N	223	-7	5	-3.04	137278608	617995	38.94	230	230	219	299	161	230	222.14	7.92	0	-20379	248	239	227	218	206	243	222	72	69	100	150	1	1	71577299	160	-1.70	1.63	12	0.86	-131.00	137.00	479	20231017	-53.44	178	20240704	25.28	340	-34.41	20240221	178	25.28	20240704	479	-53.44	20231017	178	25.28	20240704	0.00	N	065420	100	71 억		5671067	N	N	0	N	00	N
70	20240719	120545	57	100.00	KOSDAQ		화학	N	N	N	N		N	223	-7	5	-3.04	117143260	526436	33.17	230	230	220	299	161	230	222.52	7.92	0	-20066	248	239	227	218	206	243	222	72	69	100	150	1	1	71577299	160	-1.70	1.63	12	0.74	-131.00	137.00	479	20231017	-53.44	178	20240704	25.28	340	-34.41	20240221	178	25.28	20240704	479	-53.44	20231017	178	25.28	20240704	0.00	N	065420	100	71 억		5671067	N	N	0	N	00	N
71	20240719	110549	57	100.00	KOSDAQ		화학	N	N	N	N		N	222	-8	5	-3.48	87465981	392239	24.72	230	230	220	299	161	230	222.99	7.92	0	-3199	248	239	227	218	206	243	222	72	69	100	150	1	1	71577299	159	-1.69	1.62	12	0.55	-131.00	137.00	479	20231017	-53.65	178	20240704	24.72	340	-34.71	20240221	178	24.72	20240704	479	-53.65	20231017	178	24.72	20240704	0.00	N	065420	100	71 억		5671067	N	N	0	N	00	N
72	20240719	100502	57	100.00	KOSDAQ		화학	N	N	N	N		N	222	-8	5	-3.48	70982376	317734	20.02	230	230	220	299	161	230	223.40	7.92	0	5014	248	239	227	218	206	243	222	72	69	100	150	1	1	71577299	159	-1.69	1.62	12	0.44	-131.00	137.00	479	20231017	-53.65	178	20240704	24.72	340	-34.71	20240221	178	24.72	20240704	479	-53.65	20231017	178	24.72	20240704	0.00	N	065420	100	71 억		5671067	N	N	0	N	00	N
73	20240719	090558	57	100.00	KOSDAQ		화학	N	N	N	N		N	226	-4	5	-1.74	8796320	38590	2.43	230	230	226	299	161	230	227.94	7.92	0	-1150	248	239	227	218	206	243	222	72	69	100	150	1	1	71577299	162	-1.73	1.65	12	0.05	-131.00	137.00	479	20231017	-52.82	178	20240704	26.97	340	-33.53	20240221	178	26.97	20240704	479	-52.82	20231017	178	26.97	20240704	0.00	N	065420	100	71 억		5671067	N	N	0	N	00	N
74	20240718	160538	57	100.00	KOSDAQ		화학	N	N	N	N		N	230	1	2	0.44	355842635	1582491	43.51	224	236	215	297	161	229	224.86	7.75	0	122966	256	242	231	217	206	237	212	72	68	100	150	1	1	71577299	165	-1.76	1.68	12	2.21	-131.00	137.00	479	20231017	-51.98	178	20240704	29.21	340	-32.35	20240221	178	29.21	20240704	479	-51.98	20231017	178	29.21	20240704	0.00	N	065420	100	71 억		5548430	N	N	0	N	00	N
75	20240718	150546	57	100.00	KOSDAQ		화학	N	N	N	N		N	223	-6	5	-2.62	338424943	1505518	41.40	224	236	215	297	161	229	224.79	7.75	0	130218	256	242	231	217	206	237	212	72	68	100	150	1	1	71577299	160	-1.70	1.63	12	2.10	-131.00	137.00	479	20231017	-53.44	178	20240704	25.28	340	-34.41	20240221	178	25.28	20240704	479	-53.44	20231017	178	25.28	20240704	0.00	N	065420	100	71 억		5548430	N	N	0	N	00	N
76	20240718	140542	57	100.00	KOSDAQ		화학	N	N	N	N		N	223	-6	5	-2.62	327165334	1455220	40.01	224	236	215	297	161	229	224.82	7.75	0	147549	256	242	231	217	206	237	212	72	68	100	150	1	1	71577299	160	-1.70	1.63	12	2.03	-131.00	137.00	479	20231017	-53.44	178	20240704	25.28	340	-34.41	20240221	178	25.28	20240704	479	-53.44	20231017	178	25.28	20240704	0.00	N	065420	100	71 억		5548430	N	N	0	N	00	N
77	20240718	130543	57	100.00	KOSDAQ		화학	N	N	N	N		N	223	-6	5	-2.62	281340446	1249216	34.35	224	236	215	297	161	229	225.21	7.75	0	96517	256	242	231	217	206	237	212	72	68	100	150	1	1	71577299	160	-1.70	1.63	12	1.75	-131.00	137.00	479	20231017	-53.44	178	20240704	25.28	340	-34.41	20240221	178	25.28	20240704	479	-53.44	20231017	178	25.28	20240704	0.00	N	065420	100	71 억		5548430	N	N	0	N	00	N
78	20240718	120542	57	100.00	KOSDAQ		화학	N	N	N	N		N	227	-2	5	-0.87	257373270	1142892	31.43	224	236	215	297	161	229	225.19	7.75	0	94537	256	242	231	217	206	237	212	72	68	100	150	1	1	71577299	162	-1.73	1.66	12	1.60	-131.00	137.00	479	20231017	-52.61	178	20240704	27.53	340	-33.24	20240221	178	27.53	20240704	479	-52.61	20231017	178	27.53	20240704	0.00	N	065420	100	71 억		5548430	N	N	0	N	00	N
79	20240718	110545	57	100.00	KOSDAQ		화학	N	N	N	N		N	230	1	2	0.44	226723062	1007354	27.70	224	236	215	297	161	229	225.07	7.75	0	83961	256	242	231	217	206	237	212	72	68	100	150	1	1	71577299	165	-1.76	1.68	12	1.41	-131.00	137.00	479	20231017	-51.98	178	20240704	29.21	340	-32.35	20240221	178	29.21	20240704	479	-51.98	20231017	178	29.21	20240704	0.00	N	065420	100	71 억		5548430	N	N	0	N	00	N
80	20240718	100548	57	100.00	KOSDAQ		화학	N	N	N	N		N	231	2	2	0.87	189760260	847174	23.29	224	236	215	297	161	229	223.99	7.75	0	100605	256	242	231	217	206	237	212	72	68	100	150	1	1	71577299	165	-1.76	1.69	12	1.18	-131.00	137.00	479	20231017	-51.77	178	20240704	29.78	340	-32.06	20240221	178	29.78	20240704	479	-51.77	20231017	178	29.78	20240704	0.00	N	065420	100	71 억		5548430	N	N	0	N	00	N
81	20240718	090548	57	100.00	KOSDAQ		화학	N	N	N	N		N	218	-11	5	-4.80	50665233	230633	6.34	224	225	217	297	161	229	219.68	7.75	0	74787	256	242	231	217	206	237	212	72	68	100	150	1	1	71577299	156	-1.66	1.59	12	0.32	-131.00	137.00	479	20231017	-54.49	178	20240704	22.47	340	-35.88	20240221	178	22.47	20240704	479	-54.49	20231017	178	22.47	20240704	0.00	N	065420	100	71 억		5548430	N	N	0	N	00	N
82	20240717	160610	57	100.00	KOSDAQ		화학	N	N	N	N		N	229	-2	5	-0.87	833369746	3607851	26.03	235	245	220	300	162	231	230.99	8.04	0	-207185	271	250	229	208	187	261	219	72	69	100	150	1	1	71577299	164	-1.75	1.67	12	5.04	-131.00	137.00	479	20231017	-52.19	178	20240704	28.65	340	-32.65	20240221	178	28.65	20240704	479	-52.19	20231017	178	28.65	20240704	0.00	N	065420	100	71 억		5755934	N	N	0	N	00	N
83	20240717	150613	57	100.00	KOSDAQ		화학	N	N	N	N		N	229	-2	5	-0.87	810286053	3506337	25.30	235	245	220	300	162	231	231.09	8.04	0	-219732	271	250	229	208	187	261	219	72	69	100	150	1	1	71577299	164	-1.75	1.67	12	4.90	-131.00	137.00	479	20231017	-52.19	178	20240704	28.65	340	-32.65	20240221	178	28.65	20240704	479	-52.19	20231017	178	28.65	20240704	0.00	N	065420	100	71 억		5755934	N	N	0	N	00	N
84	20240717	140611	57	100.00	KOSDAQ		화학	N	N	N	N		N	230	-1	5	-0.43	775666983	3354200	24.20	235	245	220	300	162	231	231.25	8.04	0	-222344	271	250	229	208	187	261	219	72	69	100	150	1	1	71577299	165	-1.76	1.68	12	4.69	-131.00	137.00	479	20231017	-51.98	178	20240704	29.21	340	-32.35	20240221	178	29.21	20240704	479	-51.98	20231017	178	29.21	20240704	0.00	N	065420	100	71 억		5755934	N	N	0	N	00	N
85	20240717	130610	57	100.00	KOSDAQ		화학	N	N	N	N		N	227	-4	5	-1.73	734637454	3174556	22.90	235	245	220	300	162	231	231.41	8.04	0	-203507	271	250	229	208	187	261	219	72	69	100	150	1	1	71577299	162	-1.73	1.66	12	4.44	-131.00	137.00	479	20231017	-52.61	178	20240704	27.53	340	-33.24	20240221	178	27.53	20240704	479	-52.61	20231017	178	27.53	20240704	0.00	N	065420	100	71 억		5755934	N	N	0	N	00	N
86	20240717	120611	57	100.00	KOSDAQ		화학	N	N	N	N		N	226	-5	5	-2.16	706177928	3048473	21.99	235	245	220	300	162	231	231.65	8.04	0	-202602	271	250	229	208	187	261	219	72	69	100	150	1	1	71577299	162	-1.73	1.65	12	4.26	-131.00	137.00	479	20231017	-52.82	178	20240704	26.97	340	-33.53	20240221	178	26.97	20240704	479	-52.82	20231017	178	26.97	20240704	0.00	N	065420	100	71 억		5755934	N	N	0	N	00	N
87	20240717	110610	57	100.00	KOSDAQ		화학	N	N	N	N		N	226	-5	5	-2.16	686406961	2961106	21.36	235	245	220	300	162	231	231.81	8.04	0	-199408	271	250	229	208	187	261	219	72	69	100	150	1	1	71577299	162	-1.73	1.65	12	4.14	-131.00	137.00	479	20231017	-52.82	178	20240704	26.97	340	-33.53	20240221	178	26.97	20240704	479	-52.82	20231017	178	26.97	20240704	0.00	N	065420	100	71 억		5755934	N	N	0	N	00	N
88	20240717	100610	57	100.00	KOSDAQ		화학	N	N	N	N		N	225	-6	5	-2.60	535804305	2291481	16.53	235	245	223	300	162	231	233.82	8.04	0	-192329	271	250	229	208	187	261	219	72	69	100	150	1	1	71577299	161	-1.72	1.64	12	3.20	-131.00	137.00	479	20231017	-53.03	178	20240704	26.40	340	-33.82	20240221	178	26.40	20240704	479	-53.03	20231017	178	26.40	20240704	0.00	N	065420	100	71 억		5755934	N	N	0	N	00	N
89	20240717	090502	57	100.00	KOSDAQ		화학	N	N	N	N		N	243	12	2	5.19	95067927	397697	2.87	235	245	232	300	162	231	239.05	8.04	0	49798	271	250	229	208	187	261	219	72	69	100	150	1	1	71577299	174	-1.85	1.77	12	0.56	-131.00	137.00	479	20231017	-49.27	178	20240704	36.52	340	-28.53	20240221	178	36.52	20240704	479	-49.27	20231017	178	36.52	20240704	0.00	N	065420	100	71 억		5755934	N	N	0	N	00	N
90	20240716	160611	57	100.00	KOSDAQ		화학	N	N	N	N		N	231	13	2	5.96	3202259759	13759569	73.51	217	250	208	283	153	218	232.73	7.78	0	187405	269	243	213	187	157	256	200	72	65	100	140	1	1	71577299	165	-1.76	1.69	12	19.22	-131.00	137.00	479	20231017	-51.77	178	20240704	29.78	340	-32.06	20240221	178	29.78	20240704	479	-51.77	20231017	178	29.78	20240704	0.00	N	065420	100	71 억		5567122	N	N	0	N	00	N
91	20240716	150617	57	100.00	KOSDAQ		화학	N	N	N	N		N	230	12	2	5.50	3115093653	13380013	71.48	217	250	208	283	153	218	232.82	7.78	0	144564	269	243	213	187	157	256	200	72	65	100	140	1	1	71577299	165	-1.76	1.68	12	18.69	-131.00	137.00	479	20231017	-51.98	178	20240704	29.21	340	-32.35	20240221	178	29.21	20240704	479	-51.98	20231017	178	29.21	20240704	0.00	N	065420	100	71 억		5567122	N	N	0	N	00	N
92	20240716	140615	57	100.00	KOSDAQ		화학	N	N	N	N		N	236	18	2	8.26	2764486498	11895015	63.55	217	250	208	283	153	218	232.41	7.78	0	66534	269	243	213	187	157	256	200	72	65	100	140	1	1	71577299	169	-1.80	1.72	12	16.62	-131.00	137.00	479	20231017	-50.73	178	20240704	32.58	340	-30.59	20240221	178	32.58	20240704	479	-50.73	20231017	178	32.58	20240704	0.00	N	065420	100	71 억		5567122	N	N	0	N	00	N
93	20240716	130616	57	100.00	KOSDAQ		화학	N	N	N	N		N	236	18	2	8.26	2244893781	9737418	52.02	217	248	208	283	153	218	230.54	7.78	0	204785	269	243	213	187	157	256	200	72	65	100	140	1	1	71577299	169	-1.80	1.72	12	13.60	-131.00	137.00	479	20231017	-50.73	178	20240704	32.58	340	-30.59	20240221	178	32.58	20240704	479	-50.73	20231017	178	32.58	20240704	0.00	N	065420	100	71 억		5567122	N	N	0	N	00	N
94	20240716	120614	57	100.00	KOSDAQ		화학	N	N	N	N		N	227	9	2	4.13	1896492714	8273198	44.20	217	248	208	283	153	218	229.23	7.78	0	-45159	269	243	213	187	157	256	200	72	65	100	140	1	1	71577299	162	-1.73	1.66	12	11.56	-131.00	137.00	479	20231017	-52.61	178	20240704	27.53	340	-33.24	20240221	178	27.53	20240704	479	-52.61	20231017	178	27.53	20240704	0.00	N	065420	100	71 억		5567122	N	N	0	N	00	N
95	20240716	110614	57	100.00	KOSDAQ		화학	N	N	N	N		N	231	13	2	5.96	1828330167	7973392	42.60	217	248	208	283	153	218	229.30	7.78	0	-40363	269	243	213	187	157	256	200	72	65	100	140	1	1	71577299	165	-1.76	1.69	12	11.14	-131.00	137.00	479	20231017	-51.77	178	20240704	29.78	340	-32.06	20240221	178	29.78	20240704	479	-51.77	20231017	178	29.78	20240704	0.00	N	065420	100	71 억		5567122	N	N	0	N	00	N
96	20240716	100614	57	100.00	KOSDAQ		화학	N	N	N	N		N	233	15	2	6.88	1447198111	6316162	33.74	217	248	208	283	153	218	229.13	7.78	0	-42688	269	243	213	187	157	256	200	72	65	100	140	1	1	71577299	167	-1.78	1.70	12	8.82	-131.00	137.00	479	20231017	-51.36	178	20240704	30.90	340	-31.47	20240221	178	30.90	20240704	479	-51.36	20231017	178	30.90	20240704	0.00	N	065420	100	71 억		5567122	N	N	0	N	00	N
97	20240716	090612	57	100.00	KOSDAQ		화학	N	N	N	N		N	215	-3	5	-1.38	172574418	806910	4.31	217	219	208	283	153	218	213.87	7.78	0	85319	269	243	213	187	157	256	200	72	65	100	140	1	1	71577299	154	-1.64	1.57	12	1.13	-131.00	137.00	479	20231017	-55.11	178	20240704	20.79	340	-36.76	20240221	178	20.79	20240704	479	-55.11	20231017	178	20.79	20240704	0.00	N	065420	100	71 억		5567122	N	N	0	N	00	N
98	20240715	160604	57	100.00	KOSDAQ		화학	N	N	N	N		N	218	32	2	17.20	4132922367	18486554	2156.74	186	239	183	241	131	186	223.57	8.09	0	-438826	195	190	187	182	179	189	181	72	55	100	120	1	1	71577299	156	-1.66	1.59	12	25.83	-131.00	137.00	479	20231017	-54.49	178	20240704	22.47	340	-35.88	20240221	178	22.47	20240704	479	-54.49	20231017	178	22.47	20240704	0.00	N	065420	100	71 억		5792442	N	N	0	N	00	N
99	20240715	150608	57	100.00	KOSDAQ		화학	N	N	N	N		N	233	47	2	25.27	3760870367	16823611	1962.73	186	239	183	241	131	186	223.55	8.09	0	-447699	195	190	187	182	179	189	181	72	55	100	120	1	1	71577299	167	-1.78	1.70	12	23.50	-131.00	137.00	479	20231017	-51.36	178	20240704	30.90	340	-31.47	20240221	178	30.90	20240704	479	-51.36	20231017	178	30.90	20240704	0.00	N	065420	100	71 억		5792442	N	N	0	N	00	N
100	20240715	140607	57	100.00	KOSDAQ		화학	N	N	N	N		N	224	38	2	20.43	2925745396	13143716	1533.41	186	239	183	241	131	186	222.60	8.09	0	-428292	195	190	187	182	179	189	181	72	55	100	120	1	1	71577299	160	-1.71	1.64	12	18.36	-131.00	137.00	479	20231017	-53.24	178	20240704	25.84	340	-34.12	20240221	178	25.84	20240704	479	-53.24	20231017	178	25.84	20240704	0.00	N	065420	100	71 억		5792442	N	N	0	N	00	N
101	20240715	130607	57	100.00	KOSDAQ		화학	N	N	N	N		N	231	45	2	24.19	2524541314	11363581	1325.73	186	239	183	241	131	186	222.16	8.09	0	-440047	195	190	187	182	179	189	181	72	55	100	120	1	1	71577299	165	-1.76	1.69	12	15.88	-131.00	137.00	479	20231017	-51.77	178	20240704	29.78	340	-32.06	20240221	178	29.78	20240704	479	-51.77	20231017	178	29.78	20240704	0.00	N	065420	100	71 억		5792442	N	N	0	N	00	N
102	20240715	120608	57	100.00	KOSDAQ		화학	N	N	N	N		N	232	46	2	24.73	1958028269	8916077	1040.20	186	239	183	241	131	186	219.61	8.09	0	-430465	195	190	187	182	179	189	181	72	55	100	120	1	1	71577299	166	-1.77	1.69	12	12.46	-131.00	137.00	479	20231017	-51.57	178	20240704	30.34	340	-31.76	20240221	178	30.34	20240704	479	-51.57	20231017	178	30.34	20240704	0.00	N	065420	100	71 억		5792442	N	N	0	N	00	N
103	20240715	110607	57	100.00	KOSDAQ		화학	N	N	N	N		N	211	25	2	13.44	573796590	2847554	332.21	186	213	183	241	131	186	201.51	8.09	0	-182571	195	190	187	182	179	189	181	72	55	100	120	1	1	71577299	151	-1.61	1.54	12	3.98	-131.00	137.00	479	20231017	-55.95	178	20240704	18.54	340	-37.94	20240221	178	18.54	20240704	479	-55.95	20231017	178	18.54	20240704	0.00	N	065420	100	71 억		5792442	N	N	0	N	00	N
104	20240715	100608	57	100.00	KOSDAQ		화학	N	N	N	N		N	200	14	2	7.53	295048210	1491793	174.04	186	205	183	241	131	186	197.78	8.09	0	-168962	195	190	187	182	179	189	181	72	55	100	120	1	1	71577299	143	-1.53	1.46	12	2.08	-131.00	137.00	479	20231017	-58.25	178	20240704	12.36	340	-41.18	20240221	178	12.36	20240704	479	-58.25	20231017	178	12.36	20240704	0.00	N	065420	100	71 억		5792442	N	N	0	N	00	N
105	20240715	090608	57	100.00	KOSDAQ		화학	N	N	N	N		N	187	1	2	0.54	19382926	104169	12.15	186	187	183	241	131	186	186.07	8.09	0	-60016	195	190	187	182	179	189	181	72	55	100	120	1	1	71577299	134	-1.43	1.36	12	0.15	-131.00	137.00	479	20231017	-60.96	178	20240704	5.06	340	-45.00	20240221	178	5.06	20240704	479	-60.96	20231017	178	5.06	20240704	0.00	N	065420	100	71 억		5792442	N	N	0	N	00	N
106	20240712	160603	57	100.00	KOSDAQ		화학	N	N	N	N		N	186	-4	5	-2.11	160039005	856073	127.13	190	192	184	247	133	190	186.95	8.06	0	12112	202	196	192	186	182	194	184	72	57	100	120	1	1	71577299	133	-1.42	1.36	12	1.20	-131.00	137.00	479	20231017	-61.17	178	20240704	4.49	340	-45.29	20240221	178	4.49	20240704	479	-61.17	20231017	178	4.49	20240704	0.00	N	065420	100	71 억		5765644	N	N	0	N	00	N
107	20240712	150607	57	100.00	KOSDAQ		화학	N	N	N	N		N	185	-5	5	-2.63	158673044	848712	126.03	190	192	184	247	133	190	186.96	8.06	0	12167	202	196	192	186	182	194	184	72	57	100	120	1	1	71577299	132	-1.41	1.35	12	1.19	-131.00	137.00	479	20231017	-61.38	178	20240704	3.93	340	-45.59	20240221	178	3.93	20240704	479	-61.38	20231017	178	3.93	20240704	0.00	N	065420	100	71 억		5765644	N	N	0	N	00	N
108	20240712	140610	57	100.00	KOSDAQ		화학	N	N	N	N		N	185	-5	5	-2.63	141204870	753923	111.96	190	192	184	247	133	190	187.29	8.06	0	13618	202	196	192	186	182	194	184	72	57	100	120	1	1	71577299	132	-1.41	1.35	12	1.05	-131.00	137.00	479	20231017	-61.38	178	20240704	3.93	340	-45.59	20240221	178	3.93	20240704	479	-61.38	20231017	178	3.93	20240704	0.00	N	065420	100	71 억		5765644	N	N	0	N	00	N
109	20240712	130605	57	100.00	KOSDAQ		화학	N	N	N	N		N	187	-3	5	-1.58	89095521	473834	70.36	190	192	184	247	133	190	188.03	8.06	0	19166	202	196	192	186	182	194	184	72	57	100	120	1	1	71577299	134	-1.43	1.36	12	0.66	-131.00	137.00	479	20231017	-60.96	178	20240704	5.06	340	-45.00	20240221	178	5.06	20240704	479	-60.96	20231017	178	5.06	20240704	0.00	N	065420	100	71 억		5765644	N	N	0	N	00	N
110	20240712	120606	57	100.00	KOSDAQ		화학	N	N	N	N		N	188	-2	5	-1.05	69674583	370711	55.05	190	192	184	247	133	190	187.95	8.06	0	15375	202	196	192	186	182	194	184	72	57	100	120	1	1	71577299	135	-1.44	1.37	12	0.52	-131.00	137.00	479	20231017	-60.75	178	20240704	5.62	340	-44.71	20240221	178	5.62	20240704	479	-60.75	20231017	178	5.62	20240704	0.00	N	065420	100	71 억		5765644	N	N	0	N	00	N
111	20240712	110603	57	100.00	KOSDAQ		화학	N	N	N	N		N	187	-3	5	-1.58	66107060	351723	52.23	190	192	184	247	133	190	187.95	8.06	0	15791	202	196	192	186	182	194	184	72	57	100	120	1	1	71577299	134	-1.43	1.36	12	0.49	-131.00	137.00	479	20231017	-60.96	178	20240704	5.06	340	-45.00	20240221	178	5.06	20240704	479	-60.96	20231017	178	5.06	20240704	0.00	N	065420	100	71 억		5765644	N	N	0	N	00	N
112	20240712	100606	57	100.00	KOSDAQ		화학	N	N	N	N		N	187	-3	5	-1.58	51496612	273786	40.66	190	192	184	247	133	190	188.09	8.06	0	23391	202	196	192	186	182	194	184	72	57	100	120	1	1	71577299	134	-1.43	1.36	12	0.38	-131.00	137.00	479	20231017	-60.96	178	20240704	5.06	340	-45.00	20240221	178	5.06	20240704	479	-60.96	20231017	178	5.06	20240704	0.00	N	065420	100	71 억		5765644	N	N	0	N	00	N
113	20240712	090602	57	100.00	KOSDAQ		화학	N	N	N	N		N	191	1	2	0.53	6577468	34534	5.13	190	192	190	247	133	190	190.46	8.06	0	0	202	196	192	186	182	194	184	72	57	100	120	1	1	71577299	137	-1.46	1.39	12	0.05	-131.00	137.00	479	20231017	-60.13	178	20240704	7.30	340	-43.82	20240221	178	7.30	20240704	479	-60.13	20231017	178	7.30	20240704	0.00	N	065420	100	71 억		5765644	N	N	0	N	00	N
114	20240711	160600	57	100.00	KOSDAQ		화학	N	N	N	N		N	190	-5	5	-2.56	128882181	671480	40.16	195	198	188	253	137	195	191.94	8.03	0	10918	217	206	199	188	181	202	184	72	58	100	120	1	1	71577299	136	-1.45	1.39	12	0.94	-131.00	137.00	479	20231017	-60.33	178	20240704	6.74	340	-44.12	20240221	178	6.74	20240704	479	-60.33	20231017	178	6.74	20240704	0.00	N	065420	100	71 억		5746156	N	N	0	N	00	N
115	20240711	150606	57	100.00	KOSDAQ		화학	N	N	N	N		N	188	-7	5	-3.59	121022505	630007	37.68	195	198	188	253	137	195	192.09	8.03	0	11955	217	206	199	188	181	202	184	72	58	100	120	1	1	71577299	135	-1.44	1.37	12	0.88	-131.00	137.00	479	20231017	-60.75	178	20240704	5.62	340	-44.71	20240221	178	5.62	20240704	479	-60.75	20231017	178	5.62	20240704	0.00	N	065420	100	71 억		5746156	N	N	0	N	00	N
116	20240711	140605	57	100.00	KOSDAQ		화학	N	N	N	N		N	192	-3	5	-1.54	86485069	447751	26.78	195	198	190	253	137	195	193.15	8.03	0	12946	217	206	199	188	181	202	184	72	58	100	120	1	1	71577299	137	-1.47	1.40	12	0.63	-131.00	137.00	479	20231017	-59.92	178	20240704	7.87	340	-43.53	20240221	178	7.87	20240704	479	-59.92	20231017	178	7.87	20240704	0.00	N	065420	100	71 억		5746156	N	N	0	N	00	N
117	20240711	130603	57	100.00	KOSDAQ		화학	N	N	N	N		N	194	-1	5	-0.51	62611475	323079	19.32	195	198	192	253	137	195	193.79	8.03	0	15157	217	206	199	188	181	202	184	72	58	100	120	1	1	71577299	139	-1.48	1.42	12	0.45	-131.00	137.00	479	20231017	-59.50	178	20240704	8.99	340	-42.94	20240221	178	8.99	20240704	479	-59.50	20231017	178	8.99	20240704	0.00	N	065420	100	71 억		5746156	N	N	0	N	00	N
118	20240711	120604	57	100.00	KOSDAQ		화학	N	N	N	N		N	193	-2	5	-1.03	48690461	251159	15.02	195	198	192	253	137	195	193.86	8.03	0	25054	217	206	199	188	181	202	184	72	58	100	120	1	1	71577299	138	-1.47	1.41	12	0.35	-131.00	137.00	479	20231017	-59.71	178	20240704	8.43	340	-43.24	20240221	178	8.43	20240704	479	-59.71	20231017	178	8.43	20240704	0.00	N	065420	100	71 억		5746156	N	N	0	N	00	N
119	20240711	110602	57	100.00	KOSDAQ		화학	N	N	N	N		N	195	0	3	0.00	37010037	190816	11.41	195	198	192	253	137	195	193.95	8.03	0	38184	217	206	199	188	181	202	184	72	58	100	120	1	1	71577299	140	-1.49	1.42	12	0.27	-131.00	137.00	479	20231017	-59.29	178	20240704	9.55	340	-42.65	20240221	178	9.55	20240704	479	-59.29	20231017	178	9.55	20240704	0.00	N	065420	100	71 억		5746156	N	N	0	N	00	N
120	20240711	100602	57	100.00	KOSDAQ		화학	N	N	N	N		N	197	2	2	1.03	32529317	167768	10.03	195	197	192	253	137	195	193.89	8.03	0	32047	217	206	199	188	181	202	184	72	58	100	120	1	1	71577299	141	-1.50	1.44	12	0.23	-131.00	137.00	479	20231017	-58.87	178	20240704	10.67	340	-42.06	20240221	178	10.67	20240704	479	-58.87	20231017	178	10.67	20240704	0.00	N	065420	100	71 억		5746156	N	N	0	N	00	N
121	20240711	090600	57	100.00	KOSDAQ		화학	N	N	N	N		N	195	0	3	0.00	16776206	86245	5.16	195	195	192	253	137	195	194.51	8.03	0	23952	217	206	199	188	181	202	184	72	58	100	120	1	1	71577299	140	-1.49	1.42	12	0.12	-131.00	137.00	479	20231017	-59.29	178	20240704	9.55	340	-42.65	20240221	178	9.55	20240704	479	-59.29	20231017	178	9.55	20240704	0.00	N	065420	100	71 억		5746156	N	N	0	N	00	N
122	20240710	160601	57	100.00	KOSDAQ		화학	N	N	N	N		N	195	-8	5	-3.94	330397280	1667729	58.09	203	210	192	263	143	203	198.15	8.05	0	5394	229	215	204	190	179	223	198	72	60	100	130	1	1	71577299	140	-1.49	1.42	12	2.33	-131.00	137.00	479	20231017	-59.29	178	20240704	9.55	340	-42.65	20240221	178	9.55	20240704	479	-59.29	20231017	178	9.55	20240704	0.00	N	065420	100	71 억		5763246	N	N	0	N	00	N
123	20240710	150602	57	100.00	KOSDAQ		화학	N	N	N	N		N	196	-7	5	-3.45	317909187	1603714	55.86	203	210	192	263	143	203	198.23	8.05	0	5463	229	215	204	190	179	223	198	72	60	100	130	1	1	71577299	140	-1.50	1.43	12	2.24	-131.00	137.00	479	20231017	-59.08	178	20240704	10.11	340	-42.35	20240221	178	10.11	20240704	479	-59.08	20231017	178	10.11	20240704	0.00	N	065420	100	71 억		5763246	N	N	0	N	00	N
124	20240710	140600	57	100.00	KOSDAQ		화학	N	N	N	N		N	196	-7	5	-3.45	308789740	1557170	54.24	203	210	192	263	143	203	198.30	8.05	0	22535	229	215	204	190	179	223	198	72	60	100	130	1	1	71577299	140	-1.50	1.43	12	2.18	-131.00	137.00	479	20231017	-59.08	178	20240704	10.11	340	-42.35	20240221	178	10.11	20240704	479	-59.08	20231017	178	10.11	20240704	0.00	N	065420	100	71 억		5763246	N	N	0	N	00	N
125	20240710	130600	57	100.00	KOSDAQ		화학	N	N	N	N		N	197	-6	5	-2.96	305521047	1540470	53.65	203	210	192	263	143	203	198.33	8.05	0	26505	229	215	204	190	179	223	198	72	60	100	130	1	1	71577299	141	-1.50	1.44	12	2.15	-131.00	137.00	479	20231017	-58.87	178	20240704	10.67	340	-42.06	20240221	178	10.67	20240704	479	-58.87	20231017	178	10.67	20240704	0.00	N	065420	100	71 억		5763246	N	N	0	N	00	N
126	20240710	120601	57	100.00	KOSDAQ		화학	N	N	N	N		N	198	-5	5	-2.46	231732767	1161749	40.46	203	210	195	263	143	203	199.47	8.05	0	33639	229	215	204	190	179	223	198	72	60	100	130	1	1	71577299	142	-1.51	1.45	12	1.62	-131.00	137.00	479	20231017	-58.66	178	20240704	11.24	340	-41.76	20240221	178	11.24	20240704	479	-58.66	20231017	178	11.24	20240704	0.00	N	065420	100	71 억		5763246	N	N	0	N	00	N
127	20240710	110601	57	100.00	KOSDAQ		화학	N	N	N	N		N	199	-4	5	-1.97	223288229	1119169	38.98	203	210	195	263	143	203	199.51	8.05	0	50932	229	215	204	190	179	223	198	72	60	100	130	1	1	71577299	142	-1.52	1.45	12	1.56	-131.00	137.00	479	20231017	-58.46	178	20240704	11.80	340	-41.47	20240221	178	11.80	20240704	479	-58.46	20231017	178	11.80	20240704	0.00	N	065420	100	71 억		5763246	N	N	0	N	00	N
128	20240710	100557	57	100.00	KOSDAQ		화학	N	N	N	N		N	201	-2	5	-0.99	198781780	995748	34.68	203	210	195	263	143	203	199.63	8.05	0	47893	229	215	204	190	179	223	198	72	60	100	130	1	1	71577299	144	-1.53	1.47	12	1.39	-131.00	137.00	479	20231017	-58.04	178	20240704	12.92	340	-40.88	20240221	178	12.92	20240704	479	-58.04	20231017	178	12.92	20240704	0.00	N	065420	100	71 억		5763246	N	N	0	N	00	N
129	20240710	090559	57	100.00	KOSDAQ		화학	N	N	N	N		N	204	1	2	0.49	47435274	231026	8.05	203	210	199	263	143	203	205.32	8.05	0	3505	229	215	204	190	179	223	198	72	60	100	130	1	1	71577299	146	-1.56	1.49	12	0.32	-131.00	137.00	479	20231017	-57.41	178	20240704	14.61	340	-40.00	20240221	178	14.61	20240704	479	-57.41	20231017	178	14.61	20240704	0.00	N	065420	100	71 억		5763246	N	N	0	N	00	N
130	20240709	160559	57	100.00	KOSDAQ		화학	N	N	N	N		N	203	1	2	0.50	592451391	2868131	70.36	199	218	193	262	142	202	206.57	8.05	0	73535	224	212	200	188	176	219	195	72	60	100	130	1	1	71577299	145	-1.55	1.48	12	4.01	-131.00	137.00	479	20231017	-57.62	178	20240704	14.04	340	-40.29	20240221	178	14.04	20240704	479	-57.62	20231017	178	14.04	20240704	0.00	N	065420	100	71 억		5763714	N	N	0	N	00	N
131	20240709	150559	57	100.00	KOSDAQ		화학	N	N	N	N		N	205	3	2	1.49	581192604	2812838	69.01	199	218	193	262	142	202	206.62	8.05	0	76590	224	212	200	188	176	219	195	72	60	100	130	1	1	71577299	147	-1.56	1.50	12	3.93	-131.00	137.00	479	20231017	-57.20	178	20240704	15.17	340	-39.71	20240221	178	15.17	20240704	479	-57.20	20231017	178	15.17	20240704	0.00	N	065420	100	71 억		5763714	N	N	0	N	00	N
132	20240709	140600	57	100.00	KOSDAQ		화학	N	N	N	N		N	205	3	2	1.49	563095440	2724491	66.84	199	218	193	262	142	202	206.68	8.05	0	87731	224	212	200	188	176	219	195	72	60	100	130	1	1	71577299	147	-1.56	1.50	12	3.81	-131.00	137.00	479	20231017	-57.20	178	20240704	15.17	340	-39.71	20240221	178	15.17	20240704	479	-57.20	20231017	178	15.17	20240704	0.00	N	065420	100	71 억		5763714	N	N	0	N	00	N
133	20240709	130602	57	100.00	KOSDAQ		화학	N	N	N	N		N	209	7	2	3.47	508563017	2459615	60.34	199	218	193	262	142	202	206.77	8.05	0	48747	224	212	200	188	176	219	195	72	60	100	130	1	1	71577299	150	-1.60	1.53	12	3.44	-131.00	137.00	479	20231017	-56.37	178	20240704	17.42	340	-38.53	20240221	178	17.42	20240704	479	-56.37	20231017	178	17.42	20240704	0.00	N	065420	100	71 억		5763714	N	N	0	N	00	N
134	20240709	120603	57	100.00	KOSDAQ		화학	N	N	N	N		N	210	8	2	3.96	275736206	1365695	33.50	199	216	193	262	142	202	201.90	8.05	0	20687	224	212	200	188	176	219	195	72	60	100	130	1	1	71577299	150	-1.60	1.53	12	1.91	-131.00	137.00	479	20231017	-56.16	178	20240704	17.98	340	-38.24	20240221	178	17.98	20240704	479	-56.16	20231017	178	17.98	20240704	0.00	N	065420	100	71 억		5763714	N	N	0	N	00	N
135	20240709	110602	57	100.00	KOSDAQ		화학	N	N	N	N		N	204	2	2	0.99	243151890	1208131	29.64	199	216	193	262	142	202	201.26	8.05	0	53873	224	212	200	188	176	219	195	72	60	100	130	1	1	71577299	146	-1.56	1.49	12	1.69	-131.00	137.00	479	20231017	-57.41	178	20240704	14.61	340	-40.00	20240221	178	14.61	20240704	479	-57.41	20231017	178	14.61	20240704	0.00	N	065420	100	71 억		5763714	N	N	0	N	00	N
136	20240709	100601	57	100.00	KOSDAQ		화학	N	N	N	N		N	199	-3	5	-1.49	103832309	530066	13.00	199	203	193	262	142	202	195.89	8.05	0	56866	224	212	200	188	176	219	195	72	60	100	130	1	1	71577299	142	-1.52	1.45	12	0.74	-131.00	137.00	479	20231017	-58.46	178	20240704	11.80	340	-41.47	20240221	178	11.80	20240704	479	-58.46	20231017	178	11.80	20240704	0.00	N	065420	100	71 억		5763714	N	N	0	N	00	N
137	20240709	090600	57	100.00	KOSDAQ		화학	N	N	N	N		N	197	-5	5	-2.48	50304872	255593	6.27	199	203	194	262	142	202	196.82	8.05	0	46307	224	212	200	188	176	219	195	72	60	100	130	1	1	71577299	141	-1.50	1.44	12	0.36	-131.00	137.00	479	20231017	-58.87	178	20240704	10.67	340	-42.06	20240221	178	10.67	20240704	479	-58.87	20231017	178	10.67	20240704	0.00	N	065420	100	71 억		5763714	N	N	0	N	00	N
138	20240708	160556	57	100.00	KOSDAQ		화학	N	N	N	N		N	202	14	2	7.45	824998065	4075714	1105.27	188	212	188	244	132	188	202.42	8.22	0	8111	202	194	186	178	170	199	183	72	56	100	120	1	1	71577299	145	-1.54	1.47	12	5.69	-131.00	137.00	479	20231017	-57.83	178	20240704	13.48	340	-40.59	20240221	178	13.48	20240704	479	-57.83	20231017	178	13.48	20240704	0.00	N	065420	100	71 억		5886085	N	N	0	N	00	N
139	20240708	150557	57	100.00	KOSDAQ		화학	N	N	N	N		N	201	13	2	6.91	795997336	3930042	1065.76	188	212	188	244	132	188	202.54	8.22	0	-13739	202	194	186	178	170	199	183	72	56	100	120	1	1	71577299	144	-1.53	1.47	12	5.49	-131.00	137.00	479	20231017	-58.04	178	20240704	12.92	340	-40.88	20240221	178	12.92	20240704	479	-58.04	20231017	178	12.92	20240704	0.00	N	065420	100	71 억		5886085	N	N	0	N	00	N
140	20240708	140559	57	100.00	KOSDAQ		화학	N	N	N	N		N	201	13	2	6.91	730902788	3606354	977.98	188	212	188	244	132	188	202.67	8.22	0	-6788	202	194	186	178	170	199	183	72	56	100	120	1	1	71577299	144	-1.53	1.47	12	5.04	-131.00	137.00	479	20231017	-58.04	178	20240704	12.92	340	-40.88	20240221	178	12.92	20240704	479	-58.04	20231017	178	12.92	20240704	0.00	N	065420	100	71 억		5886085	N	N	0	N	00	N
141	20240708	130555	57	100.00	KOSDAQ		화학	N	N	N	N		N	205	17	2	9.04	689400801	3399674	921.94	188	212	188	244	132	188	202.78	8.22	0	-15693	202	194	186	178	170	199	183	72	56	100	120	1	1	71577299	147	-1.56	1.50	12	4.75	-131.00	137.00	479	20231017	-57.20	178	20240704	15.17	340	-39.71	20240221	178	15.17	20240704	479	-57.20	20231017	178	15.17	20240704	0.00	N	065420	100	71 억		5886085	N	N	0	N	00	N
142	20240708	120557	57	100.00	KOSDAQ		화학	N	N	N	N		N	200	12	2	6.38	629936963	3107219	842.63	188	212	188	244	132	188	202.73	8.22	0	-11348	202	194	186	178	170	199	183	72	56	100	120	1	1	71577299	143	-1.53	1.46	12	4.34	-131.00	137.00	479	20231017	-58.25	178	20240704	12.36	340	-41.18	20240221	178	12.36	20240704	479	-58.25	20231017	178	12.36	20240704	0.00	N	065420	100	71 억		5886085	N	N	0	N	00	N
143	20240708	110555	57	100.00	KOSDAQ		화학	N	N	N	N		N	200	12	2	6.38	199936783	1016492	275.66	188	204	188	244	132	188	196.69	8.22	0	17221	202	194	186	178	170	199	183	72	56	100	120	1	1	71577299	143	-1.53	1.46	12	1.42	-131.00	137.00	479	20231017	-58.25	178	20240704	12.36	340	-41.18	20240221	178	12.36	20240704	479	-58.25	20231017	178	12.36	20240704	0.00	N	065420	100	71 억		5886085	N	N	0	N	00	N
144	20240708	100556	57	100.00	KOSDAQ		화학	N	N	N	N		N	195	7	2	3.72	125190823	640215	173.62	188	204	188	244	132	188	195.54	8.22	0	-15448	202	194	186	178	170	199	183	72	56	100	120	1	1	71577299	140	-1.49	1.42	12	0.89	-131.00	137.00	479	20231017	-59.29	178	20240704	9.55	340	-42.65	20240221	178	9.55	20240704	479	-59.29	20231017	178	9.55	20240704	0.00	N	065420	100	71 억		5886085	N	N	0	N	00	N
145	20240708	090556	57	100.00	KOSDAQ		화학	N	N	N	N		N	191	3	2	1.60	3300262	17451	4.73	188	191	188	244	132	188	189.12	8.22	0	-2972	202	194	186	178	170	199	183	72	56	100	120	1	1	71577299	137	-1.46	1.39	12	0.02	-131.00	137.00	479	20231017	-60.13	178	20240704	7.30	340	-43.82	20240221	178	7.30	20240704	479	-60.13	20231017	178	7.30	20240704	0.00	N	065420	100	71 억		5886085	N	N	0	N	00	N
146	20240705	160553	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	188	6	2	3.30	68429757	366023	164.33	183	194	178	236	128	182	186.95	8.25	0	-16205	187	184	181	178	175	186	180	72	54	100	120	1	1	71577299	135	-1.44	1.37	12	0.51	-131.00	137.00	479	20231017	-60.75	178	20240705	5.62	340	-44.71	20240221	178	5.62	20240705	479	-60.75	20231017	178	5.62	20240705	0.00	N	065420	100	71 억		5903622	N	N	0	N	00	N
147	20240705	150555	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	188	6	2	3.30	66276940	354521	159.17	183	194	178	236	128	182	186.95	8.25	0	-16737	187	184	181	178	175	186	180	72	54	100	120	1	1	71577299	135	-1.44	1.37	12	0.50	-131.00	137.00	479	20231017	-60.75	178	20240705	5.62	340	-44.71	20240221	178	5.62	20240705	479	-60.75	20231017	178	5.62	20240705	0.00	N	065420	100	71 억		5903622	N	N	0	N	00	N
148	20240705	140555	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	188	6	2	3.30	63919039	341970	153.53	183	194	178	236	128	182	186.91	8.25	0	-16233	187	184	181	178	175	186	180	72	54	100	120	1	1	71577299	135	-1.44	1.37	12	0.48	-131.00	137.00	479	20231017	-60.75	178	20240705	5.62	340	-44.71	20240221	178	5.62	20240705	479	-60.75	20231017	178	5.62	20240705	0.00	N	065420	100	71 억		5903622	N	N	0	N	00	N
149	20240705	130555	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	190	8	2	4.40	56650870	303108	136.08	183	194	178	236	128	182	186.90	8.25	0	-12802	187	184	181	178	175	186	180	72	54	100	120	1	1	71577299	136	-1.45	1.39	12	0.42	-131.00	137.00	479	20231017	-60.33	178	20240705	6.74	340	-44.12	20240221	178	6.74	20240705	479	-60.33	20231017	178	6.74	20240705	0.00	N	065420	100	71 억		5903622	N	N	0	N	00	N
150	20240705	120555	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	184	2	2	1.10	22432166	123043	55.24	183	185	178	236	128	182	182.31	8.25	0	-11992	187	184	181	178	175	186	180	72	54	100	120	1	1	71577299	132	-1.40	1.34	12	0.17	-131.00	137.00	479	20231017	-61.59	178	20240705	3.37	340	-45.88	20240221	178	3.37	20240705	479	-61.59	20231017	178	3.37	20240705	0.00	N	065420	100	71 억		5903622	N	N	0	N	00	N
151	20240705	110553	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	182	0	3	0.00	13493054	74138	33.29	183	185	178	236	128	182	182.00	8.25	0	121	187	184	181	178	175	186	180	72	54	100	120	1	1	71577299	130	-1.39	1.33	12	0.10	-131.00	137.00	479	20231017	-62.00	178	20240705	2.25	340	-46.47	20240221	178	2.25	20240705	479	-62.00	20231017	178	2.25	20240705	0.00	N	065420	100	71 억		5903622	N	N	0	N	00	N
152	20240705	100553	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	183	1	2	0.55	13157025	72272	32.45	183	185	178	236	128	182	182.05	8.25	0	126	187	184	181	178	175	186	180	72	54	100	120	1	1	71577299	131	-1.40	1.34	12	0.10	-131.00	137.00	479	20231017	-61.80	178	20240705	2.81	340	-46.18	20240221	178	2.81	20240705	479	-61.80	20231017	178	2.81	20240705	0.00	N	065420	100	71 억		5903622	N	N	0	N	00	N
153	20240705	090554	57	100.00	KOSDAQ		화학	N	N	N	N		N	179	-3	5	-1.65	5171893	28418	12.76	183	183	179	236	128	182	181.99	8.25	0	2781	187	184	181	178	175	186	180	72	54	100	120	1	1	71577299	128	-1.37	1.31	12	0.04	-131.00	137.00	479	20231017	-62.63	178	20240704	0.56	340	-47.35	20240221	178	0.56	20240704	479	-62.63	20231017	178	0.56	20240704	0.00	N	065420	100	71 억		5903622	N	N	0	N	00	N
154	20240704	160551	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	182	2	2	1.11	40237077	222735	42.95	179	184	178	234	126	180	180.65	8.26	0	-6745	197	188	184	175	171	186	173	72	54	100	110	1	1	71577299	130	-1.39	1.33	12	0.31	-131.00	137.00	479	20231017	-62.00	178	20240704	2.25	340	-46.47	20240221	178	2.25	20240704	479	-62.00	20231017	178	2.25	20240704	0.00	N	065420	100	71 억		5910494	N	N	0	N	00	N
155	20240704	150553	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	180	0	3	0.00	38667577	214021	41.27	179	184	178	234	126	180	180.67	8.26	0	-8331	197	188	184	175	171	186	173	72	54	100	110	1	1	71577299	129	-1.37	1.31	12	0.30	-131.00	137.00	479	20231017	-62.42	178	20240704	1.12	340	-47.06	20240221	178	1.12	20240704	479	-62.42	20231017	178	1.12	20240704	0.00	N	065420	100	71 억		5910494	N	N	0	N	00	N
156	20240704	140553	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	180	0	3	0.00	31139791	172200	33.21	179	184	178	234	126	180	180.84	8.26	0	-6041	197	188	184	175	171	186	173	72	54	100	110	1	1	71577299	129	-1.37	1.31	12	0.24	-131.00	137.00	479	20231017	-62.42	178	20240704	1.12	340	-47.06	20240221	178	1.12	20240704	479	-62.42	20231017	178	1.12	20240704	0.00	N	065420	100	71 억		5910494	N	N	0	N	00	N
157	20240704	130554	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	181	1	2	0.56	25046340	138357	26.68	179	184	178	234	126	180	181.03	8.26	0	-9715	197	188	184	175	171	186	173	72	54	100	110	1	1	71577299	130	-1.38	1.32	12	0.19	-131.00	137.00	479	20231017	-62.21	178	20240704	1.69	340	-46.76	20240221	178	1.69	20240704	479	-62.21	20231017	178	1.69	20240704	0.00	N	065420	100	71 억		5910494	N	N	0	N	00	N
158	20240704	120552	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	180	0	3	0.00	21954100	121190	23.37	179	184	178	234	126	180	181.15	8.26	0	-9715	197	188	184	175	171	186	173	72	54	100	110	1	1	71577299	129	-1.37	1.31	12	0.17	-131.00	137.00	479	20231017	-62.42	178	20240704	1.12	340	-47.06	20240221	178	1.12	20240704	479	-62.42	20231017	178	1.12	20240704	0.00	N	065420	100	71 억		5910494	N	N	0	N	00	N
159	20240704	110552	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	183	3	2	1.67	15441598	85154	16.42	179	184	178	234	126	180	181.34	8.26	0	-12142	197	188	184	175	171	186	173	72	54	100	110	1	1	71577299	131	-1.40	1.34	12	0.12	-131.00	137.00	479	20231017	-61.80	178	20240704	2.81	340	-46.18	20240221	178	2.81	20240704	479	-61.80	20231017	178	2.81	20240704	0.00	N	065420	100	71 억		5910494	N	N	0	N	00	N
160	20240704	100552	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	183	3	2	1.67	14581814	80433	15.51	179	184	178	234	126	180	181.29	8.26	0	-12142	197	188	184	175	171	186	173	72	54	100	110	1	1	71577299	131	-1.40	1.34	12	0.11	-131.00	137.00	479	20231017	-61.80	178	20240704	2.81	340	-46.18	20240221	178	2.81	20240704	479	-61.80	20231017	178	2.81	20240704	0.00	N	065420	100	71 억		5910494	N	N	0	N	00	N
161	20240704	090553	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	184	4	2	2.22	8337723	46034	8.88	179	184	178	234	126	180	181.12	8.26	0	-5760	197	188	184	175	171	186	173	72	54	100	110	1	1	71577299	132	-1.40	1.34	12	0.06	-131.00	137.00	479	20231017	-61.59	178	20240704	3.37	340	-45.88	20240221	178	3.37	20240704	479	-61.59	20231017	178	3.37	20240704	0.00	N	065420	100	71 억		5910494	N	N	0	N	00	N
162	20240703	160550	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	180	-5	5	-2.70	95712061	518498	234.19	184	193	180	240	130	185	184.60	8.31	0	-39720	193	188	186	181	179	188	181	72	55	100	120	1	1	71577299	129	-1.37	1.31	12	0.72	-131.00	137.00	479	20231017	-62.42	180	20240703	0.00	340	-47.06	20240221	180	0.00	20240703	479	-62.42	20231017	180	0.00	20240703	0.00	N	065420	100	71 억		5950379	N	N	0	N	00	N
163	20240703	150551	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	182	-3	5	-1.62	85213620	460235	207.88	184	193	182	240	130	185	185.15	8.31	0	-25629	193	188	186	181	179	188	181	72	55	100	120	1	1	71577299	130	-1.39	1.33	12	0.64	-131.00	137.00	479	20231017	-62.00	182	20240703	0.00	340	-46.47	20240221	182	0.00	20240703	479	-62.00	20231017	182	0.00	20240703	0.00	N	065420	100	71 억		5950379	N	N	0	N	00	N
164	20240703	140552	57	100.00	KOSDAQ		화학	N	N	N	N		N	185	0	3	0.00	75524783	407311	183.97	184	193	184	240	130	185	185.42	8.31	0	-25948	193	188	186	181	179	188	181	72	55	100	120	1	1	71577299	132	-1.41	1.35	12	0.57	-131.00	137.00	479	20231017	-61.38	182	20240625	1.65	340	-45.59	20240221	182	1.65	20240625	479	-61.38	20231017	182	1.65	20240625	0.00	N	065420	100	71 억		5950379	N	N	0	N	00	N
165	20240703	130550	57	100.00	KOSDAQ		화학	N	N	N	N		N	186	1	2	0.54	66068865	356136	160.86	184	193	184	240	130	185	185.52	8.31	0	-7043	193	188	186	181	179	188	181	72	55	100	120	1	1	71577299	133	-1.42	1.36	12	0.50	-131.00	137.00	479	20231017	-61.17	182	20240625	2.20	340	-45.29	20240221	182	2.20	20240625	479	-61.17	20231017	182	2.20	20240625	0.00	N	065420	100	71 억		5950379	N	N	0	N	00	N
166	20240703	120550	57	100.00	KOSDAQ		화학	N	N	N	N		N	185	0	3	0.00	60454119	325794	147.15	184	193	184	240	130	185	185.56	8.31	0	-12316	193	188	186	181	179	188	181	72	55	100	120	1	1	71577299	132	-1.41	1.35	12	0.46	-131.00	137.00	479	20231017	-61.38	182	20240625	1.65	340	-45.59	20240221	182	1.65	20240625	479	-61.38	20231017	182	1.65	20240625	0.00	N	065420	100	71 억		5950379	N	N	0	N	00	N
167	20240703	110552	57	100.00	KOSDAQ		화학	N	N	N	N		N	188	3	2	1.62	39417756	212477	95.97	184	193	184	240	130	185	185.52	8.31	0	-13027	193	188	186	181	179	188	181	72	55	100	120	1	1	71577299	135	-1.44	1.37	12	0.30	-131.00	137.00	479	20231017	-60.75	182	20240625	3.30	340	-44.71	20240221	182	3.30	20240625	479	-60.75	20231017	182	3.30	20240625	0.00	N	065420	100	71 억		5950379	N	N	0	N	00	N
168	20240703	100552	57	100.00	KOSDAQ		화학	N	N	N	N		N	188	3	2	1.62	31539743	170067	76.82	184	193	184	240	130	185	185.45	8.31	0	7036	193	188	186	181	179	188	181	72	55	100	120	1	1	71577299	135	-1.44	1.37	12	0.24	-131.00	137.00	479	20231017	-60.75	182	20240625	3.30	340	-44.71	20240221	182	3.30	20240625	479	-60.75	20231017	182	3.30	20240625	0.00	N	065420	100	71 억		5950379	N	N	0	N	00	N
169	20240703	090550	57	100.00	KOSDAQ		화학	N	N	N	N		N	185	0	3	0.00	1662309	9029	4.08	184	185	184	240	130	185	184.11	8.31	0	137	193	188	186	181	179	188	181	72	55	100	120	1	1	71577299	132	-1.41	1.35	12	0.01	-131.00	137.00	479	20231017	-61.38	182	20240625	1.65	340	-45.59	20240221	182	1.65	20240625	479	-61.38	20231017	182	1.65	20240625	0.00	N	065420	100	71 억		5950379	N	N	0	N	00	N
170	20240702	160549	57	100.00	KOSDAQ		화학	N	N	N	N		N	185	-3	5	-1.60	40524026	217816	62.30	185	191	184	244	132	188	186.05	8.35	0	-22251	198	193	190	185	182	191	183	72	56	100	120	1	1	71577299	132	-1.41	1.35	12	0.30	-131.00	137.00	479	20231017	-61.38	182	20240625	1.65	340	-45.59	20240221	182	1.65	20240625	479	-61.38	20231017	182	1.65	20240625	0.00	N	065420	100	71 억		5973134	N	N	0	N	00	N
171	20240702	150550	57	100.00	KOSDAQ		화학	N	N	N	N		N	184	-4	5	-2.13	38634330	207602	59.37	185	191	184	244	132	188	186.10	8.35	0	-21138	198	193	190	185	182	191	183	72	56	100	120	1	1	71577299	132	-1.40	1.34	12	0.29	-131.00	137.00	479	20231017	-61.59	182	20240625	1.10	340	-45.88	20240221	182	1.10	20240625	479	-61.59	20231017	182	1.10	20240625	0.00	N	065420	100	71 억		5973134	N	N	0	N	00	N
172	20240702	140550	57	100.00	KOSDAQ		화학	N	N	N	N		N	185	-3	5	-1.60	32677768	175282	50.13	185	191	185	244	132	188	186.43	8.35	0	-20393	198	193	190	185	182	191	183	72	56	100	120	1	1	71577299	132	-1.41	1.35	12	0.24	-131.00	137.00	479	20231017	-61.38	182	20240625	1.65	340	-45.59	20240221	182	1.65	20240625	479	-61.38	20231017	182	1.65	20240625	0.00	N	065420	100	71 억		5973134	N	N	0	N	00	N
173	20240702	130550	57	100.00	KOSDAQ		화학	N	N	N	N		N	186	-2	5	-1.06	32350816	173524	49.63	185	191	185	244	132	188	186.43	8.35	0	-20393	198	193	190	185	182	191	183	72	56	100	120	1	1	71577299	133	-1.42	1.36	12	0.24	-131.00	137.00	479	20231017	-61.17	182	20240625	2.20	340	-45.29	20240221	182	2.20	20240625	479	-61.17	20231017	182	2.20	20240625	0.00	N	065420	100	71 억		5973134	N	N	0	N	00	N
174	20240702	120551	57	100.00	KOSDAQ		화학	N	N	N	N		N	186	-2	5	-1.06	28674811	153720	43.96	185	191	185	244	132	188	186.54	8.35	0	-20084	198	193	190	185	182	191	183	72	56	100	120	1	1	71577299	133	-1.42	1.36	12	0.21	-131.00	137.00	479	20231017	-61.17	182	20240625	2.20	340	-45.29	20240221	182	2.20	20240625	479	-61.17	20231017	182	2.20	20240625	0.00	N	065420	100	71 억		5973134	N	N	0	N	00	N
175	20240702	110549	57	100.00	KOSDAQ		화학	N	N	N	N		N	187	-1	5	-0.53	23669576	126690	36.23	185	191	185	244	132	188	186.83	8.35	0	-20125	198	193	190	185	182	191	183	72	56	100	120	1	1	71577299	134	-1.43	1.36	12	0.18	-131.00	137.00	479	20231017	-60.96	182	20240625	2.75	340	-45.00	20240221	182	2.75	20240625	479	-60.96	20231017	182	2.75	20240625	0.00	N	065420	100	71 억		5973134	N	N	0	N	00	N
176	20240702	100549	57	100.00	KOSDAQ		화학	N	N	N	N		N	189	1	2	0.53	18860242	100818	28.83	185	191	185	244	132	188	187.07	8.35	0	-20125	198	193	190	185	182	191	183	72	56	100	120	1	1	71577299	135	-1.44	1.38	12	0.14	-131.00	137.00	479	20231017	-60.54	182	20240625	3.85	340	-44.41	20240221	182	3.85	20240625	479	-60.54	20231017	182	3.85	20240625	0.00	N	065420	100	71 억		5973134	N	N	0	N	00	N
177	20240702	090551	57	100.00	KOSDAQ		화학	N	N	N	N		N	190	2	2	1.06	9032145	48405	13.84	185	191	185	244	132	188	186.60	8.35	0	7569	198	193	190	185	182	191	183	72	56	100	120	1	1	71577299	136	-1.45	1.39	12	0.07	-131.00	137.00	479	20231017	-60.33	182	20240625	4.40	340	-44.12	20240221	182	4.40	20240625	479	-60.33	20231017	182	4.40	20240625	0.00	N	065420	100	71 억		5973134	N	N	0	N	00	N
178	20240701	160548	57	100.00	KOSDAQ		화학	N	N	N	N		N	188	-4	5	-2.08	66141010	349497	126.65	192	195	187	249	135	192	189.25	8.34	0	5914	199	195	193	189	187	197	191	72	57	100	120	1	1	71577299	135	-1.44	1.37	12	0.49	-131.00	137.00	479	20231017	-60.75	182	20240625	3.30	340	-44.71	20240221	182	3.30	20240625	479	-60.75	20231017	182	3.30	20240625	0.00	N	065420	100	71 억		5967803	N	N	0	N	00	N
179	20240701	150549	57	100.00	KOSDAQ		화학	N	N	N	N		N	189	-3	5	-1.56	62980494	332748	120.58	192	195	187	249	135	192	189.27	8.34	0	20374	199	195	193	189	187	197	191	72	57	100	120	1	1	71577299	135	-1.44	1.38	12	0.46	-131.00	137.00	479	20231017	-60.54	182	20240625	3.85	340	-44.41	20240221	182	3.85	20240625	479	-60.54	20231017	182	3.85	20240625	0.00	N	065420	100	71 억		5967803	N	N	0	N	00	N
180	20240701	140548	57	100.00	KOSDAQ		화학	N	N	N	N		N	190	-2	5	-1.04	59945763	316693	114.77	192	195	187	249	135	192	189.29	8.34	0	20374	199	195	193	189	187	197	191	72	57	100	120	1	1	71577299	136	-1.45	1.39	12	0.44	-131.00	137.00	479	20231017	-60.33	182	20240625	4.40	340	-44.12	20240221	182	4.40	20240625	479	-60.33	20231017	182	4.40	20240625	0.00	N	065420	100	71 억		5967803	N	N	0	N	00	N
181	20240701	130548	57	100.00	KOSDAQ		화학	N	N	N	N		N	189	-3	5	-1.56	58805741	310667	112.58	192	195	187	249	135	192	189.29	8.34	0	21429	199	195	193	189	187	197	191	72	57	100	120	1	1	71577299	135	-1.44	1.38	12	0.43	-131.00	137.00	479	20231017	-60.54	182	20240625	3.85	340	-44.41	20240221	182	3.85	20240625	479	-60.54	20231017	182	3.85	20240625	0.00	N	065420	100	71 억		5967803	N	N	0	N	00	N
182	20240701	120549	57	100.00	KOSDAQ		화학	N	N	N	N		N	191	-1	5	-0.52	58389739	308470	111.79	192	195	187	249	135	192	189.29	8.34	0	21429	199	195	193	189	187	197	191	72	57	100	120	1	1	71577299	137	-1.46	1.39	12	0.43	-131.00	137.00	479	20231017	-60.13	182	20240625	4.95	340	-43.82	20240221	182	4.95	20240625	479	-60.13	20231017	182	4.95	20240625	0.00	N	065420	100	71 억		5967803	N	N	0	N	00	N
183	20240701	110548	57	100.00	KOSDAQ		화학	N	N	N	N		N	189	-3	5	-1.56	56082879	296267	107.36	192	195	187	249	135	192	189.30	8.34	0	26147	199	195	193	189	187	197	191	72	57	100	120	1	1	71577299	135	-1.44	1.38	12	0.41	-131.00	137.00	479	20231017	-60.54	182	20240625	3.85	340	-44.41	20240221	182	3.85	20240625	479	-60.54	20231017	182	3.85	20240625	0.00	N	065420	100	71 억		5967803	N	N	0	N	00	N
184	20240701	100547	57	100.00	KOSDAQ		화학	N	N	N	N		N	188	-4	5	-2.08	31947486	168519	61.07	192	195	187	249	135	192	189.58	8.34	0	15423	199	195	193	189	187	197	191	72	57	100	120	1	1	71577299	135	-1.44	1.37	12	0.24	-131.00	137.00	479	20231017	-60.75	182	20240625	3.30	340	-44.71	20240221	182	3.30	20240625	479	-60.75	20231017	182	3.30	20240625	0.00	N	065420	100	71 억		5967803	N	N	0	N	00	N
185	20240701	090546	57	100.00	KOSDAQ		화학	N	N	N	N		N	195	3	2	1.56	9318893	48500	17.58	192	195	192	249	135	192	192.14	8.34	0	-500	199	195	193	189	187	197	191	72	57	100	120	1	1	71577299	140	-1.49	1.42	12	0.07	-131.00	137.00	479	20231017	-59.29	182	20240625	7.14	340	-42.65	20240221	182	7.14	20240625	479	-59.29	20231017	182	7.14	20240625	0.00	N	065420	100	71 억		5967803	N	N	0	N	00	N