KissMeData/065420/price/prices-20240801.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20240830	160603	57	100.00	KOSDAQ		화학	N	N	N	N		N	242	0	3	0.00	151769297	630833	126.51	242	245	233	314	170	242	240.59	7.76	0	171955	260	251	245	236	230	248	233	72	72	100	150	1	1	71577299	173	-1.85	1.77	12	0.88	-131.00	137.00	479	20231017	-49.48	178	20240704	35.96	380	-36.32	20240808	178	35.96	20240704	479	-49.48	20231017	178	35.96	20240704	0.00	N	065420	100	71 억		5554466	N	N	0	N	00	N
3	20240830	150608	57	100.00	KOSDAQ		화학	N	N	N	N		N	244	2	2	0.83	139628022	580991	116.51	242	245	233	314	170	242	240.33	7.76	0	169789	260	251	245	236	230	248	233	72	72	100	150	1	1	71577299	175	-1.86	1.78	12	0.81	-131.00	137.00	479	20231017	-49.06	178	20240704	37.08	380	-35.79	20240808	178	37.08	20240704	479	-49.06	20231017	178	37.08	20240704	0.00	N	065420	100	71 억		5554466	N	N	0	N	00	N
4	20240830	140609	57	100.00	KOSDAQ		화학	N	N	N	N		N	242	0	3	0.00	129724027	540168	108.33	242	245	233	314	170	242	240.15	7.76	0	142419	260	251	245	236	230	248	233	72	72	100	150	1	1	71577299	173	-1.85	1.77	12	0.75	-131.00	137.00	479	20231017	-49.48	178	20240704	35.96	380	-36.32	20240808	178	35.96	20240704	479	-49.48	20231017	178	35.96	20240704	0.00	N	065420	100	71 억		5554466	N	N	0	N	00	N
5	20240830	130604	57	100.00	KOSDAQ		화학	N	N	N	N		N	244	2	2	0.83	123132083	513008	102.88	242	245	233	314	170	242	240.02	7.76	0	123131	260	251	245	236	230	248	233	72	72	100	150	1	1	71577299	175	-1.86	1.78	12	0.72	-131.00	137.00	479	20231017	-49.06	178	20240704	37.08	380	-35.79	20240808	178	37.08	20240704	479	-49.06	20231017	178	37.08	20240704	0.00	N	065420	100	71 억		5554466	N	N	0	N	00	N
6	20240830	120608	57	100.00	KOSDAQ		화학	N	N	N	N		N	244	2	2	0.83	114115358	475946	95.45	242	245	233	314	170	242	239.77	7.76	0	121656	260	251	245	236	230	248	233	72	72	100	150	1	1	71577299	175	-1.86	1.78	12	0.66	-131.00	137.00	479	20231017	-49.06	178	20240704	37.08	380	-35.79	20240808	178	37.08	20240704	479	-49.06	20231017	178	37.08	20240704	0.00	N	065420	100	71 억		5554466	N	N	0	N	00	N
7	20240830	110613	57	100.00	KOSDAQ		화학	N	N	N	N		N	242	0	3	0.00	92323039	385731	77.36	242	245	233	314	170	242	239.35	7.76	0	98586	260	251	245	236	230	248	233	72	72	100	150	1	1	71577299	173	-1.85	1.77	12	0.54	-131.00	137.00	479	20231017	-49.48	178	20240704	35.96	380	-36.32	20240808	178	35.96	20240704	479	-49.48	20231017	178	35.96	20240704	0.00	N	065420	100	71 억		5554466	N	N	0	N	00	N
8	20240830	100610	57	100.00	KOSDAQ		화학	N	N	N	N		N	243	1	2	0.41	38017435	158339	31.75	242	245	236	314	170	242	240.10	7.76	0	53898	260	251	245	236	230	248	233	72	72	100	150	1	1	71577299	174	-1.85	1.77	12	0.22	-131.00	137.00	479	20231017	-49.27	178	20240704	36.52	380	-36.05	20240808	178	36.52	20240704	479	-49.27	20231017	178	36.52	20240704	0.00	N	065420	100	71 억		5554466	N	N	0	N	00	N
9	20240830	090611	57	100.00	KOSDAQ		화학	N	N	N	N		N	243	1	2	0.41	6649258	27368	5.49	242	245	240	314	170	242	242.96	7.76	0	995	260	251	245	236	230	248	233	72	72	100	150	1	1	71577299	174	-1.85	1.77	12	0.04	-131.00	137.00	479	20231017	-49.27	178	20240704	36.52	380	-36.05	20240808	178	36.52	20240704	479	-49.27	20231017	178	36.52	20240704	0.00	N	065420	100	71 억		5554466	N	N	0	N	00	N
10	20240829	160610	57	100.00	KOSDAQ		화학	N	N	N	N		N	242	-10	5	-3.97	120681967	494808	92.63	254	254	239	327	177	252	243.90	7.91	0	-105928	262	257	252	247	242	254	244	72	75	100	160	1	1	71577299	173	-1.85	1.77	12	0.69	-131.00	137.00	479	20231017	-49.48	178	20240704	35.96	380	-36.32	20240808	178	35.96	20240704	479	-49.48	20231017	178	35.96	20240704	0.00	N	065420	100	71 억		5660888	N	N	0	N	00	N
11	20240829	150617	57	100.00	KOSDAQ		화학	N	N	N	N		N	242	-10	5	-3.97	117718051	482523	90.33	254	254	239	327	177	252	243.96	7.91	0	-107031	262	257	252	247	242	254	244	72	75	100	160	1	1	71577299	173	-1.85	1.77	12	0.67	-131.00	137.00	479	20231017	-49.48	178	20240704	35.96	380	-36.32	20240808	178	35.96	20240704	479	-49.48	20231017	178	35.96	20240704	0.00	N	065420	100	71 억		5660888	N	N	0	N	00	N
12	20240829	140618	57	100.00	KOSDAQ		화학	N	N	N	N		N	246	-6	5	-2.38	70774307	287616	53.84	254	254	243	327	177	252	246.07	7.91	0	-100079	262	257	252	247	242	254	244	72	75	100	160	1	1	71577299	176	-1.88	1.80	12	0.40	-131.00	137.00	479	20231017	-48.64	178	20240704	38.20	380	-35.26	20240808	178	38.20	20240704	479	-48.64	20231017	178	38.20	20240704	0.00	N	065420	100	71 억		5660888	N	N	0	N	00	N
13	20240829	130620	57	100.00	KOSDAQ		화학	N	N	N	N		N	246	-6	5	-2.38	60570188	245907	46.03	254	254	243	327	177	252	246.31	7.91	0	-80752	262	257	252	247	242	254	244	72	75	100	160	1	1	71577299	176	-1.88	1.80	12	0.34	-131.00	137.00	479	20231017	-48.64	178	20240704	38.20	380	-35.26	20240808	178	38.20	20240704	479	-48.64	20231017	178	38.20	20240704	0.00	N	065420	100	71 억		5660888	N	N	0	N	00	N
14	20240829	120616	57	100.00	KOSDAQ		화학	N	N	N	N		N	247	-5	5	-1.98	37223361	150546	28.18	254	254	243	327	177	252	247.26	7.91	0	-34972	262	257	252	247	242	254	244	72	75	100	160	1	1	71577299	177	-1.89	1.80	12	0.21	-131.00	137.00	479	20231017	-48.43	178	20240704	38.76	380	-35.00	20240808	178	38.76	20240704	479	-48.43	20231017	178	38.76	20240704	0.00	N	065420	100	71 억		5660888	N	N	0	N	00	N
15	20240829	110619	57	100.00	KOSDAQ		화학	N	N	N	N		N	249	-3	5	-1.19	24709538	99546	18.64	254	254	244	327	177	252	248.22	7.91	0	-36012	262	257	252	247	242	254	244	72	75	100	160	1	1	71577299	178	-1.90	1.82	12	0.14	-131.00	137.00	479	20231017	-48.02	178	20240704	39.89	380	-34.47	20240808	178	39.89	20240704	479	-48.02	20231017	178	39.89	20240704	0.00	N	065420	100	71 억		5660888	N	N	0	N	00	N
16	20240829	100615	57	100.00	KOSDAQ		화학	N	N	N	N		N	247	-5	5	-1.98	15412693	62186	11.64	254	254	244	327	177	252	247.85	7.91	0	-11077	262	257	252	247	242	254	244	72	75	100	160	1	1	71577299	177	-1.89	1.80	12	0.09	-131.00	137.00	479	20231017	-48.43	178	20240704	38.76	380	-35.00	20240808	178	38.76	20240704	479	-48.43	20231017	178	38.76	20240704	0.00	N	065420	100	71 억		5660888	N	N	0	N	00	N
17	20240829	090616	57	100.00	KOSDAQ		화학	N	N	N	N		N	250	-2	5	-0.79	5437524	21664	4.06	254	254	250	327	177	252	250.99	7.91	0	-578	262	257	252	247	242	254	244	72	75	100	160	1	1	71577299	179	-1.91	1.82	12	0.03	-131.00	137.00	479	20231017	-47.81	178	20240704	40.45	380	-34.21	20240808	178	40.45	20240704	479	-47.81	20231017	178	40.45	20240704	0.00	N	065420	100	71 억		5660888	N	N	0	N	00	N
18	20240828	160557	57	100.00	KOSDAQ		화학	N	N	N	N		N	252	-2	5	-0.79	132878708	531282	97.46	254	257	247	330	178	254	250.09	7.85	0	38757	275	264	257	246	239	261	243	72	76	100	160	1	1	71577299	180	-1.92	1.84	12	0.74	-131.00	137.00	479	20231017	-47.39	178	20240704	41.57	380	-33.68	20240808	178	41.57	20240704	479	-47.39	20231017	178	41.57	20240704	0.00	N	065420	100	71 억		5619609	N	N	0	N	00	N
19	20240828	150602	57	100.00	KOSDAQ		화학	N	N	N	N		N	250	-4	5	-1.57	116713788	466663	85.61	254	257	247	330	178	254	250.10	7.85	0	39434	275	264	257	246	239	261	243	72	76	100	160	1	1	71577299	179	-1.91	1.82	12	0.65	-131.00	137.00	479	20231017	-47.81	178	20240704	40.45	380	-34.21	20240808	178	40.45	20240704	479	-47.81	20231017	178	40.45	20240704	0.00	N	065420	100	71 억		5619609	N	N	0	N	00	N
20	20240828	140603	57	100.00	KOSDAQ		화학	N	N	N	N		N	250	-4	5	-1.57	93012367	371232	68.10	254	257	247	330	178	254	250.55	7.85	0	29614	275	264	257	246	239	261	243	72	76	100	160	1	1	71577299	179	-1.91	1.82	12	0.52	-131.00	137.00	479	20231017	-47.81	178	20240704	40.45	380	-34.21	20240808	178	40.45	20240704	479	-47.81	20231017	178	40.45	20240704	0.00	N	065420	100	71 억		5619609	N	N	0	N	00	N
21	20240828	130602	57	100.00	KOSDAQ		화학	N	N	N	N		N	252	-2	5	-0.79	75612282	301560	55.32	254	257	247	330	178	254	250.74	7.85	0	-6828	275	264	257	246	239	261	243	72	76	100	160	1	1	71577299	180	-1.92	1.84	12	0.42	-131.00	137.00	479	20231017	-47.39	178	20240704	41.57	380	-33.68	20240808	178	41.57	20240704	479	-47.39	20231017	178	41.57	20240704	0.00	N	065420	100	71 억		5619609	N	N	0	N	00	N
22	20240828	120600	57	100.00	KOSDAQ		화학	N	N	N	N		N	252	-2	5	-0.79	63262081	252183	46.26	254	257	247	330	178	254	250.86	7.85	0	-6828	275	264	257	246	239	261	243	72	76	100	160	1	1	71577299	180	-1.92	1.84	12	0.35	-131.00	137.00	479	20231017	-47.39	178	20240704	41.57	380	-33.68	20240808	178	41.57	20240704	479	-47.39	20231017	178	41.57	20240704	0.00	N	065420	100	71 억		5619609	N	N	0	N	00	N
23	20240828	110600	57	100.00	KOSDAQ		화학	N	N	N	N		N	251	-3	5	-1.18	48677838	193960	35.58	254	257	247	330	178	254	250.97	7.85	0	-21769	275	264	257	246	239	261	243	72	76	100	160	1	1	71577299	180	-1.92	1.83	12	0.27	-131.00	137.00	479	20231017	-47.60	178	20240704	41.01	380	-33.95	20240808	178	41.01	20240704	479	-47.60	20231017	178	41.01	20240704	0.00	N	065420	100	71 억		5619609	N	N	0	N	00	N
24	20240828	100624	57	100.00	KOSDAQ		화학	N	N	N	N		N	256	2	2	0.79	26986962	107439	19.71	254	257	247	330	178	254	251.18	7.85	0	5968	275	264	257	246	239	261	243	72	76	100	160	1	1	71577299	183	-1.95	1.87	12	0.15	-131.00	137.00	479	20231017	-46.56	178	20240704	43.82	380	-32.63	20240808	178	43.82	20240704	479	-46.56	20231017	178	43.82	20240704	0.00	N	065420	100	71 억		5619609	N	N	0	N	00	N
25	20240828	090610	57	100.00	KOSDAQ		화학	N	N	N	N		N	253	-1	5	-0.39	4025590	15874	2.91	254	254	252	330	178	254	253.60	7.85	0	2123	275	264	257	246	239	261	243	72	76	100	160	1	1	71577299	181	-1.93	1.85	12	0.02	-131.00	137.00	479	20231017	-47.18	178	20240704	42.13	380	-33.42	20240808	178	42.13	20240704	479	-47.18	20231017	178	42.13	20240704	0.00	N	065420	100	71 억		5619609	N	N	0	N	00	N
26	20240827	160559	57	100.00	KOSDAQ		화학	N	N	N	N		N	254	-7	5	-2.68	138766739	544063	56.65	268	268	250	339	183	261	255.06	7.82	0	22371	281	271	261	251	241	276	256	72	78	100	170	1	1	71577299	182	-1.94	1.85	12	0.76	-131.00	137.00	479	20231017	-46.97	178	20240704	42.70	380	-33.16	20240808	178	42.70	20240704	479	-46.97	20231017	178	42.70	20240704	0.00	N	065420	100	71 억		5597361	N	N	0	N	00	N
27	20240827	150600	57	100.00	KOSDAQ		화학	N	N	N	N		N	253	-8	5	-3.07	133081042	521630	54.31	268	268	250	339	183	261	255.13	7.82	0	22713	281	271	261	251	241	276	256	72	78	100	170	1	1	71577299	181	-1.93	1.85	12	0.73	-131.00	137.00	479	20231017	-47.18	178	20240704	42.13	380	-33.42	20240808	178	42.13	20240704	479	-47.18	20231017	178	42.13	20240704	0.00	N	065420	100	71 억		5597361	N	N	0	N	00	N
28	20240827	140602	57	100.00	KOSDAQ		화학	N	N	N	N		N	253	-8	5	-3.07	123829652	485121	50.51	268	268	250	339	183	261	255.26	7.82	0	21662	281	271	261	251	241	276	256	72	78	100	170	1	1	71577299	181	-1.93	1.85	12	0.68	-131.00	137.00	479	20231017	-47.18	178	20240704	42.13	380	-33.42	20240808	178	42.13	20240704	479	-47.18	20231017	178	42.13	20240704	0.00	N	065420	100	71 억		5597361	N	N	0	N	00	N
29	20240827	130605	57	100.00	KOSDAQ		화학	N	N	N	N		N	253	-8	5	-3.07	117130940	458650	47.75	268	268	250	339	183	261	255.38	7.82	0	21662	281	271	261	251	241	276	256	72	78	100	170	1	1	71577299	181	-1.93	1.85	12	0.64	-131.00	137.00	479	20231017	-47.18	178	20240704	42.13	380	-33.42	20240808	178	42.13	20240704	479	-47.18	20231017	178	42.13	20240704	0.00	N	065420	100	71 억		5597361	N	N	0	N	00	N
30	20240827	120606	57	100.00	KOSDAQ		화학	N	N	N	N		N	253	-8	5	-3.07	87293630	340800	35.48	268	268	250	339	183	261	256.14	7.82	0	-13613	281	271	261	251	241	276	256	72	78	100	170	1	1	71577299	181	-1.93	1.85	12	0.48	-131.00	137.00	479	20231017	-47.18	178	20240704	42.13	380	-33.42	20240808	178	42.13	20240704	479	-47.18	20231017	178	42.13	20240704	0.00	N	065420	100	71 억		5597361	N	N	0	N	00	N
31	20240827	110603	57	100.00	KOSDAQ		화학	N	N	N	N		N	255	-6	5	-2.30	76906287	299860	31.22	268	268	250	339	183	261	256.47	7.82	0	-15138	281	271	261	251	241	276	256	72	78	100	170	1	1	71577299	183	-1.95	1.86	12	0.42	-131.00	137.00	479	20231017	-46.76	178	20240704	43.26	380	-32.89	20240808	178	43.26	20240704	479	-46.76	20231017	178	43.26	20240704	0.00	N	065420	100	71 억		5597361	N	N	0	N	00	N
32	20240827	100601	57	100.00	KOSDAQ		화학	N	N	N	N		N	256	-5	5	-1.92	67335803	262212	27.30	268	268	250	339	183	261	256.80	7.82	0	-18298	281	271	261	251	241	276	256	72	78	100	170	1	1	71577299	183	-1.95	1.87	12	0.37	-131.00	137.00	479	20231017	-46.56	178	20240704	43.82	380	-32.63	20240808	178	43.82	20240704	479	-46.56	20231017	178	43.82	20240704	0.00	N	065420	100	71 억		5597361	N	N	0	N	00	N
33	20240827	090600	57	100.00	KOSDAQ		화학	N	N	N	N		N	264	3	2	1.15	24164924	92317	9.61	268	268	255	339	183	261	261.76	7.82	0	-33267	281	271	261	251	241	276	256	72	78	100	170	1	1	71577299	189	-2.02	1.93	12	0.13	-131.00	137.00	479	20231017	-44.89	178	20240704	48.31	380	-30.53	20240808	178	48.31	20240704	479	-44.89	20231017	178	48.31	20240704	0.00	N	065420	100	71 억		5597361	N	N	0	N	00	N
34	20240826	160553	57	100.00	KOSDAQ		화학	N	N	N	N		N	261	7	2	2.76	250679109	960064	109.62	251	271	251	330	178	254	261.11	7.76	0	35863	262	257	253	248	244	260	251	72	76	100	160	1	1	71577299	187	-1.99	1.91	12	1.34	-131.00	137.00	479	20231017	-45.51	178	20240704	46.63	380	-31.32	20240808	178	46.63	20240704	479	-45.51	20231017	178	46.63	20240704	0.00	N	065420	100	71 억		5556605	N	N	0	N	00	N
35	20240826	150558	57	100.00	KOSDAQ		화학	N	N	N	N		N	263	9	2	3.54	237935965	911339	104.06	251	271	251	330	178	254	261.08	7.76	0	36134	262	257	253	248	244	260	251	72	76	100	160	1	1	71577299	188	-2.01	1.92	12	1.27	-131.00	137.00	479	20231017	-45.09	178	20240704	47.75	380	-30.79	20240808	178	47.75	20240704	479	-45.09	20231017	178	47.75	20240704	0.00	N	065420	100	71 억		5556605	N	N	0	N	00	N
36	20240826	140600	57	100.00	KOSDAQ		화학	N	N	N	N		N	263	9	2	3.54	188558112	721270	82.35	251	271	251	330	178	254	261.43	7.76	0	9700	262	257	253	248	244	260	251	72	76	100	160	1	1	71577299	188	-2.01	1.92	12	1.01	-131.00	137.00	479	20231017	-45.09	178	20240704	47.75	380	-30.79	20240808	178	47.75	20240704	479	-45.09	20231017	178	47.75	20240704	0.00	N	065420	100	71 억		5556605	N	N	0	N	00	N
37	20240826	130603	57	100.00	KOSDAQ		화학	N	N	N	N		N	261	7	2	2.76	174312184	666835	76.14	251	271	251	330	178	254	261.40	7.76	0	-14875	262	257	253	248	244	260	251	72	76	100	160	1	1	71577299	187	-1.99	1.91	12	0.93	-131.00	137.00	479	20231017	-45.51	178	20240704	46.63	380	-31.32	20240808	178	46.63	20240704	479	-45.51	20231017	178	46.63	20240704	0.00	N	065420	100	71 억		5556605	N	N	0	N	00	N
38	20240826	120557	57	100.00	KOSDAQ		화학	N	N	N	N		N	259	5	2	1.97	154470576	590545	67.43	251	271	251	330	178	254	261.57	7.76	0	-4075	262	257	253	248	244	260	251	72	76	100	160	1	1	71577299	185	-1.98	1.89	12	0.83	-131.00	137.00	479	20231017	-45.93	178	20240704	45.51	380	-31.84	20240808	178	45.51	20240704	479	-45.93	20231017	178	45.51	20240704	0.00	N	065420	100	71 억		5556605	N	N	0	N	00	N
39	20240826	110558	57	100.00	KOSDAQ		화학	N	N	N	N		N	260	6	2	2.36	136238487	520761	59.46	251	271	251	330	178	254	261.61	7.76	0	-13240	262	257	253	248	244	260	251	72	76	100	160	1	1	71577299	186	-1.98	1.90	12	0.73	-131.00	137.00	479	20231017	-45.72	178	20240704	46.07	380	-31.58	20240808	178	46.07	20240704	479	-45.72	20231017	178	46.07	20240704	0.00	N	065420	100	71 억		5556605	N	N	0	N	00	N
40	20240826	100601	57	100.00	KOSDAQ		화학	N	N	N	N		N	262	8	2	3.15	125496560	479337	54.73	251	271	251	330	178	254	261.81	7.76	0	-16799	262	257	253	248	244	260	251	72	76	100	160	1	1	71577299	188	-2.00	1.91	12	0.67	-131.00	137.00	479	20231017	-45.30	178	20240704	47.19	380	-31.05	20240808	178	47.19	20240704	479	-45.30	20231017	178	47.19	20240704	0.00	N	065420	100	71 억		5556605	N	N	0	N	00	N
41	20240826	090558	57	100.00	KOSDAQ		화학	N	N	N	N		N	256	2	2	0.79	22173488	86431	9.87	251	262	251	330	178	254	256.55	7.76	0	-19393	262	257	253	248	244	260	251	72	76	100	160	1	1	71577299	183	-1.95	1.87	12	0.12	-131.00	137.00	479	20231017	-46.56	178	20240704	43.82	380	-32.63	20240808	178	43.82	20240704	479	-46.56	20231017	178	43.82	20240704	0.00	N	065420	100	71 억		5556605	N	N	0	N	00	N
42	20240823	160555	57	100.00	KOSDAQ		화학	N	N	N	N		N	254	-6	5	-2.31	217681433	862578	82.35	253	258	249	338	182	260	252.36	7.77	0	-3684	279	269	264	254	249	267	252	72	78	100	170	1	1	71577299	182	-1.94	1.85	12	1.21	-131.00	137.00	479	20231017	-46.97	178	20240704	42.70	380	-33.16	20240808	178	42.70	20240704	479	-46.97	20231017	178	42.70	20240704	0.00	N	065420	100	71 억		5561455	N	N	0	N	00	N
43	20240823	150559	57	100.00	KOSDAQ		화학	N	N	N	N		N	252	-8	5	-3.08	193066137	765039	73.04	253	258	249	338	182	260	252.36	7.77	0	-22343	279	269	264	254	249	267	252	72	78	100	170	1	1	71577299	180	-1.92	1.84	12	1.07	-131.00	137.00	479	20231017	-47.39	178	20240704	41.57	380	-33.68	20240808	178	41.57	20240704	479	-47.39	20231017	178	41.57	20240704	0.00	N	065420	100	71 억		5561455	N	N	0	N	00	N
44	20240823	140558	57	100.00	KOSDAQ		화학	N	N	N	N		N	252	-8	5	-3.08	168889757	669734	63.94	253	258	249	338	182	260	252.17	7.77	0	-21591	279	269	264	254	249	267	252	72	78	100	170	1	1	71577299	180	-1.92	1.84	12	0.94	-131.00	137.00	479	20231017	-47.39	178	20240704	41.57	380	-33.68	20240808	178	41.57	20240704	479	-47.39	20231017	178	41.57	20240704	0.00	N	065420	100	71 억		5561455	N	N	0	N	00	N
45	20240823	130559	57	100.00	KOSDAQ		화학	N	N	N	N		N	255	-5	5	-1.92	156809375	621912	59.37	253	258	249	338	182	260	252.14	7.77	0	-16415	279	269	264	254	249	267	252	72	78	100	170	1	1	71577299	183	-1.95	1.86	12	0.87	-131.00	137.00	479	20231017	-46.76	178	20240704	43.26	380	-32.89	20240808	178	43.26	20240704	479	-46.76	20231017	178	43.26	20240704	0.00	N	065420	100	71 억		5561455	N	N	0	N	00	N
46	20240823	120555	57	100.00	KOSDAQ		화학	N	N	N	N		N	250	-10	5	-3.85	136549019	541412	51.69	253	258	249	338	182	260	252.21	7.77	0	-12435	279	269	264	254	249	267	252	72	78	100	170	1	1	71577299	179	-1.91	1.82	12	0.76	-131.00	137.00	479	20231017	-47.81	178	20240704	40.45	380	-34.21	20240808	178	40.45	20240704	479	-47.81	20231017	178	40.45	20240704	0.00	N	065420	100	71 억		5561455	N	N	0	N	00	N
47	20240823	110557	57	100.00	KOSDAQ		화학	N	N	N	N		N	251	-9	5	-3.46	124927510	495083	47.27	253	258	249	338	182	260	252.34	7.77	0	-17803	279	269	264	254	249	267	252	72	78	100	170	1	1	71577299	180	-1.92	1.83	12	0.69	-131.00	137.00	479	20231017	-47.60	178	20240704	41.01	380	-33.95	20240808	178	41.01	20240704	479	-47.60	20231017	178	41.01	20240704	0.00	N	065420	100	71 억		5561455	N	N	0	N	00	N
48	20240823	100557	57	100.00	KOSDAQ		화학	N	N	N	N		N	252	-8	5	-3.08	91707961	362700	34.63	253	258	250	338	182	260	252.85	7.77	0	-19225	279	269	264	254	249	267	252	72	78	100	170	1	1	71577299	180	-1.92	1.84	12	0.51	-131.00	137.00	479	20231017	-47.39	178	20240704	41.57	380	-33.68	20240808	178	41.57	20240704	479	-47.39	20231017	178	41.57	20240704	0.00	N	065420	100	71 억		5561455	N	N	0	N	00	N
49	20240823	090559	57	100.00	KOSDAQ		화학	N	N	N	N		N	256	-4	5	-1.54	24840555	97882	9.34	253	258	253	338	182	260	253.78	7.77	0	6146	279	269	264	254	249	267	252	72	78	100	170	1	1	71577299	183	-1.95	1.87	12	0.14	-131.00	137.00	479	20231017	-46.56	178	20240704	43.82	380	-32.63	20240808	178	43.82	20240704	479	-46.56	20231017	178	43.82	20240704	0.00	N	065420	100	71 억		5561455	N	N	0	N	00	N
50	20240822	160554	57	100.00	KOSDAQ		화학	N	N	N	N		N	260	-11	5	-4.06	274421467	1040063	74.60	271	274	259	352	190	271	263.85	7.98	0	-149301	286	278	269	261	252	282	265	72	81	100	170	1	1	71577299	186	-1.98	1.90	12	1.45	-131.00	137.00	479	20231017	-45.72	178	20240704	46.07	380	-31.58	20240808	178	46.07	20240704	479	-45.72	20231017	178	46.07	20240704	0.00	N	065420	100	71 억		5711498	N	N	0	N	00	N
51	20240822	150558	57	100.00	KOSDAQ		화학	N	N	N	N		N	262	-9	5	-3.32	252585069	956205	68.58	271	274	259	352	190	271	264.15	7.98	0	-143148	286	278	269	261	252	282	265	72	81	100	170	1	1	71577299	188	-2.00	1.91	12	1.34	-131.00	137.00	479	20231017	-45.30	178	20240704	47.19	380	-31.05	20240808	178	47.19	20240704	479	-45.30	20231017	178	47.19	20240704	0.00	N	065420	100	71 억		5711498	N	N	0	N	00	N
52	20240822	140600	57	100.00	KOSDAQ		화학	N	N	N	N		N	262	-9	5	-3.32	219505718	830545	59.57	271	274	259	352	190	271	264.29	7.98	0	-135522	286	278	269	261	252	282	265	72	81	100	170	1	1	71577299	188	-2.00	1.91	12	1.16	-131.00	137.00	479	20231017	-45.30	178	20240704	47.19	380	-31.05	20240808	178	47.19	20240704	479	-45.30	20231017	178	47.19	20240704	0.00	N	065420	100	71 억		5711498	N	N	0	N	00	N
53	20240822	130559	57	100.00	KOSDAQ		화학	N	N	N	N		N	259	-12	5	-4.43	200213524	756606	54.27	271	274	259	352	190	271	264.62	7.98	0	-111632	286	278	269	261	252	282	265	72	81	100	170	1	1	71577299	185	-1.98	1.89	12	1.06	-131.00	137.00	479	20231017	-45.93	178	20240704	45.51	380	-31.84	20240808	178	45.51	20240704	479	-45.93	20231017	178	45.51	20240704	0.00	N	065420	100	71 억		5711498	N	N	0	N	00	N
54	20240822	120602	57	100.00	KOSDAQ		화학	N	N	N	N		N	262	-9	5	-3.32	179062989	675487	48.45	271	274	261	352	190	271	265.09	7.98	0	-112596	286	278	269	261	252	282	265	72	81	100	170	1	1	71577299	188	-2.00	1.91	12	0.94	-131.00	137.00	479	20231017	-45.30	178	20240704	47.19	380	-31.05	20240808	178	47.19	20240704	479	-45.30	20231017	178	47.19	20240704	0.00	N	065420	100	71 억		5711498	N	N	0	N	00	N
55	20240822	110555	57	100.00	KOSDAQ		화학	N	N	N	N		N	264	-7	5	-2.58	157959028	594956	42.67	271	274	261	352	190	271	265.50	7.98	0	-106037	286	278	269	261	252	282	265	72	81	100	170	1	1	71577299	189	-2.02	1.93	12	0.83	-131.00	137.00	479	20231017	-44.89	178	20240704	48.31	380	-30.53	20240808	178	48.31	20240704	479	-44.89	20231017	178	48.31	20240704	0.00	N	065420	100	71 억		5711498	N	N	0	N	00	N
56	20240822	100555	57	100.00	KOSDAQ		화학	N	N	N	N		N	265	-6	5	-2.21	93364212	349204	25.05	271	274	261	352	190	271	267.36	7.98	0	-58868	286	278	269	261	252	282	265	72	81	100	170	1	1	71577299	190	-2.02	1.93	12	0.49	-131.00	137.00	479	20231017	-44.68	178	20240704	48.88	380	-30.26	20240808	178	48.88	20240704	479	-44.68	20231017	178	48.88	20240704	0.00	N	065420	100	71 억		5711498	N	N	0	N	00	N
57	20240822	090557	57	100.00	KOSDAQ		화학	N	N	N	N		N	273	2	2	0.74	11880223	43759	3.14	271	274	270	352	190	271	271.49	7.98	0	-11902	286	278	269	261	252	282	265	72	81	100	170	1	1	71577299	195	-2.08	1.99	12	0.06	-131.00	137.00	479	20231017	-43.01	178	20240704	53.37	380	-28.16	20240808	178	53.37	20240704	479	-43.01	20231017	178	53.37	20240704	0.00	N	065420	100	71 억		5711498	N	N	0	N	00	N
58	20240821	160553	57	100.00	KOSDAQ		화학	N	N	N	N		N	271	2	2	0.74	368114011	1375201	101.50	269	277	260	349	189	269	267.66	7.73	0	182402	291	280	273	262	255	276	258	72	80	100	170	1	1	71577299	194	-2.07	1.98	12	1.92	-131.00	137.00	479	20231017	-43.42	178	20240704	52.25	380	-28.68	20240808	178	52.25	20240704	479	-43.42	20231017	178	52.25	20240704	0.00	N	065420	100	71 억		5530103	N	N	0	N	00	N
59	20240821	150559	57	100.00	KOSDAQ		화학	N	N	N	N		N	272	3	2	1.12	323399444	1210411	89.34	269	277	260	349	189	269	267.18	7.73	0	220734	291	280	273	262	255	276	258	72	80	100	170	1	1	71577299	195	-2.08	1.99	12	1.69	-131.00	137.00	479	20231017	-43.22	178	20240704	52.81	380	-28.42	20240808	178	52.81	20240704	479	-43.22	20231017	178	52.81	20240704	0.00	N	065420	100	71 억		5530103	N	N	0	N	00	N
60	20240821	140555	57	100.00	KOSDAQ		화학	N	N	N	N		N	270	1	2	0.37	267075842	1003092	74.04	269	274	260	349	189	269	266.25	7.73	0	160812	291	280	273	262	255	276	258	72	80	100	170	1	1	71577299	193	-2.06	1.97	12	1.40	-131.00	137.00	479	20231017	-43.63	178	20240704	51.69	380	-28.95	20240808	178	51.69	20240704	479	-43.63	20231017	178	51.69	20240704	0.00	N	065420	100	71 억		5530103	N	N	0	N	00	N
61	20240821	130601	57	100.00	KOSDAQ		화학	N	N	N	N		N	270	1	2	0.37	254811095	957503	70.67	269	274	260	349	189	269	266.12	7.73	0	160041	291	280	273	262	255	276	258	72	80	100	170	1	1	71577299	193	-2.06	1.97	12	1.34	-131.00	137.00	479	20231017	-43.63	178	20240704	51.69	380	-28.95	20240808	178	51.69	20240704	479	-43.63	20231017	178	51.69	20240704	0.00	N	065420	100	71 억		5530103	N	N	0	N	00	N
62	20240821	120601	57	100.00	KOSDAQ		화학	N	N	N	N		N	270	1	2	0.37	218923350	825374	60.92	269	272	260	349	189	269	265.24	7.73	0	188165	291	280	273	262	255	276	258	72	80	100	170	1	1	71577299	193	-2.06	1.97	12	1.15	-131.00	137.00	479	20231017	-43.63	178	20240704	51.69	380	-28.95	20240808	178	51.69	20240704	479	-43.63	20231017	178	51.69	20240704	0.00	N	065420	100	71 억		5530103	N	N	0	N	00	N
63	20240821	110555	57	100.00	KOSDAQ		화학	N	N	N	N		N	269	0	3	0.00	145210962	547953	40.44	269	272	260	349	189	269	265.01	7.73	0	82908	291	280	273	262	255	276	258	72	80	100	170	1	1	71577299	193	-2.05	1.96	12	0.77	-131.00	137.00	479	20231017	-43.84	178	20240704	51.12	380	-29.21	20240808	178	51.12	20240704	479	-43.84	20231017	178	51.12	20240704	0.00	N	065420	100	71 억		5530103	N	N	0	N	00	N
64	20240821	100601	57	100.00	KOSDAQ		화학	N	N	N	N		N	264	-5	5	-1.86	81183757	305251	22.53	269	272	262	349	189	269	265.96	7.73	0	46353	291	280	273	262	255	276	258	72	80	100	170	1	1	71577299	189	-2.02	1.93	12	0.43	-131.00	137.00	479	20231017	-44.89	178	20240704	48.31	380	-30.53	20240808	178	48.31	20240704	479	-44.89	20231017	178	48.31	20240704	0.00	N	065420	100	71 억		5530103	N	N	0	N	00	N
65	20240821	090555	57	100.00	KOSDAQ		화학	N	N	N	N		N	269	0	3	0.00	11647341	43193	3.19	269	272	269	349	189	269	269.66	7.73	0	-11789	291	280	273	262	255	276	258	72	80	100	170	1	1	71577299	193	-2.05	1.96	12	0.06	-131.00	137.00	479	20231017	-43.84	178	20240704	51.12	380	-29.21	20240808	178	51.12	20240704	479	-43.84	20231017	178	51.12	20240704	0.00	N	065420	100	71 억		5530103	N	N	0	N	00	N
66	20240820	160548	57	100.00	KOSDAQ		화학	N	N	N	N		N	269	-10	5	-3.58	366019446	1349953	90.01	282	284	266	362	196	279	271.14	7.89	0	-118818	292	285	273	266	254	289	270	72	83	100	180	1	1	71577299	193	-2.05	1.96	12	1.89	-131.00	137.00	479	20231017	-43.84	178	20240704	51.12	380	-29.21	20240808	178	51.12	20240704	479	-43.84	20231017	178	51.12	20240704	0.00	N	065420	100	71 억		5646205	N	N	0	N	00	N
67	20240820	150556	57	100.00	KOSDAQ		화학	N	N	N	N		N	270	-9	5	-3.23	358810487	1323157	88.22	282	284	266	362	196	279	271.18	7.89	0	-118478	292	285	273	266	254	289	270	72	83	100	180	1	1	71577299	193	-2.06	1.97	12	1.85	-131.00	137.00	479	20231017	-43.63	178	20240704	51.69	380	-28.95	20240808	178	51.69	20240704	479	-43.63	20231017	178	51.69	20240704	0.00	N	065420	100	71 억		5646205	N	N	0	N	00	N
68	20240820	140555	57	100.00	KOSDAQ		화학	N	N	N	N		N	270	-9	5	-3.23	327516904	1206831	80.47	282	284	266	362	196	279	271.39	7.89	0	-129133	292	285	273	266	254	289	270	72	83	100	180	1	1	71577299	193	-2.06	1.97	12	1.69	-131.00	137.00	479	20231017	-43.63	178	20240704	51.69	380	-28.95	20240808	178	51.69	20240704	479	-43.63	20231017	178	51.69	20240704	0.00	N	065420	100	71 억		5646205	N	N	0	N	00	N
69	20240820	130555	57	100.00	KOSDAQ		화학	N	N	N	N		N	269	-10	5	-3.58	293471843	1080357	72.03	282	284	266	362	196	279	271.64	7.89	0	-127684	292	285	273	266	254	289	270	72	83	100	180	1	1	71577299	193	-2.05	1.96	12	1.51	-131.00	137.00	479	20231017	-43.84	178	20240704	51.12	380	-29.21	20240808	178	51.12	20240704	479	-43.84	20231017	178	51.12	20240704	0.00	N	065420	100	71 억		5646205	N	N	0	N	00	N
70	20240820	120555	57	100.00	KOSDAQ		화학	N	N	N	N		N	270	-9	5	-3.23	271690172	999433	66.64	282	284	266	362	196	279	271.84	7.89	0	-123241	292	285	273	266	254	289	270	72	83	100	180	1	1	71577299	193	-2.06	1.97	12	1.40	-131.00	137.00	479	20231017	-43.63	178	20240704	51.69	380	-28.95	20240808	178	51.69	20240704	479	-43.63	20231017	178	51.69	20240704	0.00	N	065420	100	71 억		5646205	N	N	0	N	00	N
71	20240820	110552	57	100.00	KOSDAQ		화학	N	N	N	N		N	271	-8	5	-2.87	216080333	792778	52.86	282	284	268	362	196	279	272.56	7.89	0	-99888	292	285	273	266	254	289	270	72	83	100	180	1	1	71577299	194	-2.07	1.98	12	1.11	-131.00	137.00	479	20231017	-43.42	178	20240704	52.25	380	-28.68	20240808	178	52.25	20240704	479	-43.42	20231017	178	52.25	20240704	0.00	N	065420	100	71 억		5646205	N	N	0	N	00	N
72	20240820	100551	57	100.00	KOSDAQ		화학	N	N	N	N		N	273	-6	5	-2.15	135964396	496482	33.10	282	284	269	362	196	279	273.86	7.89	0	-36896	292	285	273	266	254	289	270	72	83	100	180	1	1	71577299	195	-2.08	1.99	12	0.69	-131.00	137.00	479	20231017	-43.01	178	20240704	53.37	380	-28.16	20240808	178	53.37	20240704	479	-43.01	20231017	178	53.37	20240704	0.00	N	065420	100	71 억		5646205	N	N	0	N	00	N
73	20240820	090553	57	100.00	KOSDAQ		화학	N	N	N	N		N	275	-4	5	-1.43	47440158	171197	11.41	282	284	271	362	196	279	277.11	7.89	0	-91515	292	285	273	266	254	289	270	72	83	100	180	1	1	71577299	197	-2.10	2.01	12	0.24	-131.00	137.00	479	20231017	-42.59	178	20240704	54.49	380	-27.63	20240808	178	54.49	20240704	479	-42.59	20231017	178	54.49	20240704	0.00	N	065420	100	71 억		5646205	N	N	0	N	00	N
74	20240819	160545	57	100.00	KOSDAQ		화학	N	N	N	N		N	279	10	2	3.72	401158108	1487187	71.65	269	280	261	349	189	269	269.73	7.80	0	67242	278	273	267	262	256	270	259	72	80	100	170	1	1	71577299	200	-2.13	2.04	12	2.08	-131.00	137.00	479	20231017	-41.75	178	20240704	56.74	380	-26.58	20240808	178	56.74	20240704	479	-41.75	20231017	178	56.74	20240704	0.00	N	065420	100	71 억		5584469	N	N	0	N	00	N
75	20240819	150550	57	100.00	KOSDAQ		화학	N	N	N	N		N	274	5	2	1.86	320966696	1197809	57.71	269	276	261	349	189	269	267.96	7.80	0	67709	278	273	267	262	256	270	259	72	80	100	170	1	1	71577299	196	-2.09	2.00	12	1.67	-131.00	137.00	479	20231017	-42.80	178	20240704	53.93	380	-27.89	20240808	178	53.93	20240704	479	-42.80	20231017	178	53.93	20240704	0.00	N	065420	100	71 억		5584469	N	N	0	N	00	N
76	20240819	140551	57	100.00	KOSDAQ		화학	N	N	N	N		N	268	-1	5	-0.37	240178273	901258	43.42	269	272	261	349	189	269	266.49	7.80	0	89214	278	273	267	262	256	270	259	72	80	100	170	1	1	71577299	192	-2.05	1.96	12	1.26	-131.00	137.00	479	20231017	-44.05	178	20240704	50.56	380	-29.47	20240808	178	50.56	20240704	479	-44.05	20231017	178	50.56	20240704	0.00	N	065420	100	71 억		5584469	N	N	0	N	00	N
77	20240819	130548	57	100.00	KOSDAQ		화학	N	N	N	N		N	268	-1	5	-0.37	208866811	784176	37.78	269	272	261	349	189	269	266.35	7.80	0	83964	278	273	267	262	256	270	259	72	80	100	170	1	1	71577299	192	-2.05	1.96	12	1.10	-131.00	137.00	479	20231017	-44.05	178	20240704	50.56	380	-29.47	20240808	178	50.56	20240704	479	-44.05	20231017	178	50.56	20240704	0.00	N	065420	100	71 억		5584469	N	N	0	N	00	N
78	20240819	120549	57	100.00	KOSDAQ		화학	N	N	N	N		N	268	-1	5	-0.37	184785459	694812	33.48	269	270	261	349	189	269	265.95	7.80	0	49166	278	273	267	262	256	270	259	72	80	100	170	1	1	71577299	192	-2.05	1.96	12	0.97	-131.00	137.00	479	20231017	-44.05	178	20240704	50.56	380	-29.47	20240808	178	50.56	20240704	479	-44.05	20231017	178	50.56	20240704	0.00	N	065420	100	71 억		5584469	N	N	0	N	00	N
79	20240819	110550	57	100.00	KOSDAQ		화학	N	N	N	N		N	267	-2	5	-0.74	147113350	553460	26.67	269	270	261	349	189	269	265.81	7.80	0	-15636	278	273	267	262	256	270	259	72	80	100	170	1	1	71577299	191	-2.04	1.95	12	0.77	-131.00	137.00	479	20231017	-44.26	178	20240704	50.00	380	-29.74	20240808	178	50.00	20240704	479	-44.26	20231017	178	50.00	20240704	0.00	N	065420	100	71 억		5584469	N	N	0	N	00	N
80	20240819	100550	57	100.00	KOSDAQ		화학	N	N	N	N		N	265	-4	5	-1.49	109461790	412020	19.85	269	270	261	349	189	269	265.67	7.80	0	-63001	278	273	267	262	256	270	259	72	80	100	170	1	1	71577299	190	-2.02	1.93	12	0.58	-131.00	137.00	479	20231017	-44.68	178	20240704	48.88	380	-30.26	20240808	178	48.88	20240704	479	-44.68	20231017	178	48.88	20240704	0.00	N	065420	100	71 억		5584469	N	N	0	N	00	N
81	20240819	090550	57	100.00	KOSDAQ		화학	N	N	N	N		N	267	-2	5	-0.74	26250159	97574	4.70	269	270	266	349	189	269	269.03	7.80	0	-33564	278	273	267	262	256	270	259	72	80	100	170	1	1	71577299	191	-2.04	1.95	12	0.14	-131.00	137.00	479	20231017	-44.26	178	20240704	50.00	380	-29.74	20240808	178	50.00	20240704	479	-44.26	20231017	178	50.00	20240704	0.00	N	065420	100	71 억		5584469	N	N	0	N	00	N
82	20240816	160544	57	100.00	KOSDAQ		화학	N	N	N	N		N	269	-4	5	-1.47	540105597	2031074	84.87	271	272	261	354	192	273	265.92	7.86	0	-44084	292	282	272	262	252	287	267	72	81	100	180	1	1	71577299	193	-2.05	1.96	12	2.84	-131.00	137.00	479	20231017	-43.84	178	20240704	51.12	380	-29.21	20240808	178	51.12	20240704	479	-43.84	20231017	178	51.12	20240704	0.00	N	065420	100	71 억		5629528	N	N	0	N	00	N
83	20240816	150547	57	100.00	KOSDAQ		화학	N	N	N	N		N	263	-10	5	-3.66	495554439	1863926	77.88	271	272	261	354	192	273	265.87	7.86	0	-40496	292	282	272	262	252	287	267	72	81	100	180	1	1	71577299	188	-2.01	1.92	12	2.60	-131.00	137.00	479	20231017	-45.09	178	20240704	47.75	380	-30.79	20240808	178	47.75	20240704	479	-45.09	20231017	178	47.75	20240704	0.00	N	065420	100	71 억		5629528	N	N	0	N	00	N
84	20240816	140548	57	100.00	KOSDAQ		화학	N	N	N	N		N	264	-9	5	-3.30	425986709	1599291	66.82	271	272	262	354	192	273	266.36	7.86	0	-28991	292	282	272	262	252	287	267	72	81	100	180	1	1	71577299	189	-2.02	1.93	12	2.23	-131.00	137.00	479	20231017	-44.89	178	20240704	48.31	380	-30.53	20240808	178	48.31	20240704	479	-44.89	20231017	178	48.31	20240704	0.00	N	065420	100	71 억		5629528	N	N	0	N	00	N
85	20240816	130550	57	100.00	KOSDAQ		화학	N	N	N	N		N	263	-10	5	-3.66	414684995	1556359	65.03	271	272	262	354	192	273	266.45	7.86	0	-29383	292	282	272	262	252	287	267	72	81	100	180	1	1	71577299	188	-2.01	1.92	12	2.17	-131.00	137.00	479	20231017	-45.09	178	20240704	47.75	380	-30.79	20240808	178	47.75	20240704	479	-45.09	20231017	178	47.75	20240704	0.00	N	065420	100	71 억		5629528	N	N	0	N	00	N
86	20240816	120547	57	100.00	KOSDAQ		화학	N	N	N	N		N	263	-10	5	-3.66	376229351	1410032	58.92	271	272	262	354	192	273	266.82	7.86	0	-34159	292	282	272	262	252	287	267	72	81	100	180	1	1	71577299	188	-2.01	1.92	12	1.97	-131.00	137.00	479	20231017	-45.09	178	20240704	47.75	380	-30.79	20240808	178	47.75	20240704	479	-45.09	20231017	178	47.75	20240704	0.00	N	065420	100	71 억		5629528	N	N	0	N	00	N
87	20240816	110550	57	100.00	KOSDAQ		화학	N	N	N	N		N	266	-7	5	-2.56	315482387	1180010	49.31	271	272	264	354	192	273	267.36	7.86	0	1370	292	282	272	262	252	287	267	72	81	100	180	1	1	71577299	190	-2.03	1.94	12	1.65	-131.00	137.00	479	20231017	-44.47	178	20240704	49.44	380	-30.00	20240808	178	49.44	20240704	479	-44.47	20231017	178	49.44	20240704	0.00	N	065420	100	71 억		5629528	N	N	0	N	00	N
88	20240816	100546	57	100.00	KOSDAQ		화학	N	N	N	N		N	271	-2	5	-0.73	248808878	930431	38.88	271	272	264	354	192	273	267.41	7.86	0	-25263	292	282	272	262	252	287	267	72	81	100	180	1	1	71577299	194	-2.07	1.98	12	1.30	-131.00	137.00	479	20231017	-43.42	178	20240704	52.25	380	-28.68	20240808	178	52.25	20240704	479	-43.42	20231017	178	52.25	20240704	0.00	N	065420	100	71 억		5629528	N	N	0	N	00	N
89	20240816	090547	57	100.00	KOSDAQ		화학	N	N	N	N		N	270	-3	5	-1.10	59679291	221337	9.25	271	272	268	354	192	273	269.63	7.86	0	-41190	292	282	272	262	252	287	267	72	81	100	180	1	1	71577299	193	-2.06	1.97	12	0.31	-131.00	137.00	479	20231017	-43.63	178	20240704	51.69	380	-28.95	20240808	178	51.69	20240704	479	-43.63	20231017	178	51.69	20240704	0.00	N	065420	100	71 억		5629528	N	N	0	N	00	N
90	20240814	160548	57	100.00	KOSDAQ		화학	N	N	N	N		N	273	4	2	1.49	644248605	2376009	56.99	267	282	262	349	189	269	271.15	7.69	0	127866	296	282	274	260	252	278	256	72	80	100	170	1	1	71577299	195	-2.08	1.99	12	3.32	-131.00	137.00	479	20231017	-43.01	178	20240704	53.37	380	-28.16	20240808	178	53.37	20240704	479	-43.01	20231017	178	53.37	20240704	0.00	N	065420	100	71 억		5503553	N	N	0	N	00	N
91	20240814	150547	57	100.00	KOSDAQ		화학	N	N	N	N		N	269	0	3	0.00	594208341	2191593	52.57	267	282	262	349	189	269	271.13	7.69	0	199923	296	282	274	260	252	278	256	72	80	100	170	1	1	71577299	193	-2.05	1.96	12	3.06	-131.00	137.00	479	20231017	-43.84	178	20240704	51.12	380	-29.21	20240808	178	51.12	20240704	479	-43.84	20231017	178	51.12	20240704	0.00	N	065420	100	71 억		5503553	N	N	0	N	00	N
92	20240814	140553	57	100.00	KOSDAQ		화학	N	N	N	N		N	270	1	2	0.37	537040233	1979336	47.48	267	282	262	349	189	269	271.32	7.69	0	193215	296	282	274	260	252	278	256	72	80	100	170	1	1	71577299	193	-2.06	1.97	12	2.77	-131.00	137.00	479	20231017	-43.63	178	20240704	51.69	380	-28.95	20240808	178	51.69	20240704	479	-43.63	20231017	178	51.69	20240704	0.00	N	065420	100	71 억		5503553	N	N	0	N	00	N
93	20240814	130550	57	100.00	KOSDAQ		화학	N	N	N	N		N	270	1	2	0.37	490472508	1805791	43.32	267	282	262	349	189	269	271.61	7.69	0	193252	296	282	274	260	252	278	256	72	80	100	170	1	1	71577299	193	-2.06	1.97	12	2.52	-131.00	137.00	479	20231017	-43.63	178	20240704	51.69	380	-28.95	20240808	178	51.69	20240704	479	-43.63	20231017	178	51.69	20240704	0.00	N	065420	100	71 억		5503553	N	N	0	N	00	N
94	20240814	120547	57	100.00	KOSDAQ		화학	N	N	N	N		N	272	3	2	1.12	423839303	1558029	37.37	267	282	262	349	189	269	272.04	7.69	0	210509	296	282	274	260	252	278	256	72	80	100	170	1	1	71577299	195	-2.08	1.99	12	2.18	-131.00	137.00	479	20231017	-43.22	178	20240704	52.81	380	-28.42	20240808	178	52.81	20240704	479	-43.22	20231017	178	52.81	20240704	0.00	N	065420	100	71 억		5503553	N	N	0	N	00	N
95	20240814	110543	57	100.00	KOSDAQ		화학	N	N	N	N		N	271	2	2	0.74	384174404	1411235	33.85	267	282	262	349	189	269	272.23	7.69	0	184087	296	282	274	260	252	278	256	72	80	100	170	1	1	71577299	194	-2.07	1.98	12	1.97	-131.00	137.00	479	20231017	-43.42	178	20240704	52.25	380	-28.68	20240808	178	52.25	20240704	479	-43.42	20231017	178	52.25	20240704	0.00	N	065420	100	71 억		5503553	N	N	0	N	00	N
96	20240814	100543	57	100.00	KOSDAQ		화학	N	N	N	N		N	271	2	2	0.74	271367262	989860	23.74	267	282	266	349	189	269	274.15	7.69	0	88373	296	282	274	260	252	278	256	72	80	100	170	1	1	71577299	194	-2.07	1.98	12	1.38	-131.00	137.00	479	20231017	-43.42	178	20240704	52.25	380	-28.68	20240808	178	52.25	20240704	479	-43.42	20231017	178	52.25	20240704	0.00	N	065420	100	71 억		5503553	N	N	0	N	00	N
97	20240814	090616	57	100.00	KOSDAQ		화학	N	N	N	N		N	273	4	2	1.49	45342971	169344	4.06	267	273	266	349	189	269	267.76	7.69	0	114075	296	282	274	260	252	278	256	72	80	100	170	1	1	71577299	195	-2.08	1.99	12	0.24	-131.00	137.00	479	20231017	-43.01	178	20240704	53.37	380	-28.16	20240808	178	53.37	20240704	479	-43.01	20231017	178	53.37	20240704	0.00	N	065420	100	71 억		5503553	N	N	0	N	00	N
98	20240813	160538	57	100.00	KOSDAQ		화학	N	N	N	N		N	269	-16	5	-5.61	1133584577	4135508	53.64	285	288	266	370	200	285	274.14	7.70	0	-7940	317	301	290	274	263	309	282	72	85	100	180	1	1	71577299	193	-2.05	1.96	12	5.78	-131.00	137.00	479	20231017	-43.84	178	20240704	51.12	380	-29.21	20240808	178	51.12	20240704	479	-43.84	20231017	178	51.12	20240704	0.00	N	065420	100	71 억		5511532	N	N	0	N	00	N
99	20240813	150542	57	100.00	KOSDAQ		화학	N	N	N	N		N	270	-15	5	-5.26	1090218749	3973793	51.54	285	288	266	370	200	285	274.35	7.70	0	-9780	317	301	290	274	263	309	282	72	85	100	180	1	1	71577299	193	-2.06	1.97	12	5.55	-131.00	137.00	479	20231017	-43.63	178	20240704	51.69	380	-28.95	20240808	178	51.69	20240704	479	-43.63	20231017	178	51.69	20240704	0.00	N	065420	100	71 억		5511532	N	N	0	N	00	N
100	20240813	140543	57	100.00	KOSDAQ		화학	N	N	N	N		N	269	-16	5	-5.61	1021114715	3716673	48.21	285	288	266	370	200	285	274.74	7.70	0	-13589	317	301	290	274	263	309	282	72	85	100	180	1	1	71577299	193	-2.05	1.96	12	5.19	-131.00	137.00	479	20231017	-43.84	178	20240704	51.12	380	-29.21	20240808	178	51.12	20240704	479	-43.84	20231017	178	51.12	20240704	0.00	N	065420	100	71 억		5511532	N	N	0	N	00	N
101	20240813	130544	57	100.00	KOSDAQ		화학	N	N	N	N		N	274	-11	5	-3.86	958822453	3486556	45.22	285	288	266	370	200	285	275.01	7.70	0	-17591	317	301	290	274	263	309	282	72	85	100	180	1	1	71577299	196	-2.09	2.00	12	4.87	-131.00	137.00	479	20231017	-42.80	178	20240704	53.93	380	-27.89	20240808	178	53.93	20240704	479	-42.80	20231017	178	53.93	20240704	0.00	N	065420	100	71 억		5511532	N	N	0	N	00	N
102	20240813	120539	57	100.00	KOSDAQ		화학	N	N	N	N		N	269	-16	5	-5.61	832592568	3019368	39.16	285	288	267	370	200	285	275.75	7.70	0	-6103	317	301	290	274	263	309	282	72	85	100	180	1	1	71577299	193	-2.05	1.96	12	4.22	-131.00	137.00	479	20231017	-43.84	178	20240704	51.12	380	-29.21	20240808	178	51.12	20240704	479	-43.84	20231017	178	51.12	20240704	0.00	N	065420	100	71 억		5511532	N	N	0	N	00	N
103	20240813	110538	57	100.00	KOSDAQ		화학	N	N	N	N		N	271	-14	5	-4.91	691365336	2496025	32.38	285	288	269	370	200	285	276.99	7.70	0	69654	317	301	290	274	263	309	282	72	85	100	180	1	1	71577299	194	-2.07	1.98	12	3.49	-131.00	137.00	479	20231017	-43.42	178	20240704	52.25	380	-28.68	20240808	178	52.25	20240704	479	-43.42	20231017	178	52.25	20240704	0.00	N	065420	100	71 억		5511532	N	N	0	N	00	N
104	20240813	100540	57	100.00	KOSDAQ		화학	N	N	N	N		N	278	-7	5	-2.46	423287220	1512834	19.62	285	288	274	370	200	285	279.80	7.70	0	89001	317	301	290	274	263	309	282	72	85	100	180	1	1	71577299	199	-2.12	2.03	12	2.11	-131.00	137.00	479	20231017	-41.96	178	20240704	56.18	380	-26.84	20240808	178	56.18	20240704	479	-41.96	20231017	178	56.18	20240704	0.00	N	065420	100	71 억		5511532	N	N	0	N	00	N
105	20240813	090543	57	100.00	KOSDAQ		화학	N	N	N	N		N	282	-3	5	-1.05	88302218	311110	4.04	285	288	282	370	200	285	283.83	7.70	0	39404	317	301	290	274	263	309	282	72	85	100	180	1	1	71577299	202	-2.15	2.06	12	0.43	-131.00	137.00	479	20231017	-41.13	178	20240704	58.43	380	-25.79	20240808	178	58.43	20240704	479	-41.13	20231017	178	58.43	20240704	0.00	N	065420	100	71 억		5511532	N	N	0	N	00	N
106	20240812	160536	57	100.00	KOSDAQ		화학	N	N	N	N		N	285	3	2	1.06	2241657102	7662076	60.06	281	306	279	366	198	282	292.57	7.70	0	2917	335	308	295	268	255	302	262	72	84	100	180	1	1	71577299	204	-2.18	2.08	12	10.70	-131.00	137.00	479	20231017	-40.50	178	20240704	60.11	380	-25.00	20240808	178	60.11	20240704	479	-40.50	20231017	178	60.11	20240704	0.00	N	065420	100	71 억		5508241	N	N	0	N	00	N
107	20240812	150538	57	100.00	KOSDAQ		화학	N	N	N	N		N	284	2	2	0.71	2189786782	7479161	58.63	281	306	279	366	198	282	292.79	7.70	0	15874	335	308	295	268	255	302	262	72	84	100	180	1	1	71577299	203	-2.17	2.07	12	10.45	-131.00	137.00	479	20231017	-40.71	178	20240704	59.55	380	-25.26	20240808	178	59.55	20240704	479	-40.71	20231017	178	59.55	20240704	0.00	N	065420	100	71 억		5508241	N	N	0	N	00	N
108	20240812	140537	57	100.00	KOSDAQ		화학	N	N	N	N		N	284	2	2	0.71	2058931945	7018111	55.01	281	306	279	366	198	282	293.37	7.70	0	10886	335	308	295	268	255	302	262	72	84	100	180	1	1	71577299	203	-2.17	2.07	12	9.80	-131.00	137.00	479	20231017	-40.71	178	20240704	59.55	380	-25.26	20240808	178	59.55	20240704	479	-40.71	20231017	178	59.55	20240704	0.00	N	065420	100	71 억		5508241	N	N	0	N	00	N
109	20240812	130534	57	100.00	KOSDAQ		화학	N	N	N	N		N	286	4	2	1.42	1933308885	6576452	51.55	281	306	279	366	198	282	293.97	7.70	0	37641	335	308	295	268	255	302	262	72	84	100	180	1	1	71577299	205	-2.18	2.09	12	9.19	-131.00	137.00	479	20231017	-40.29	178	20240704	60.67	380	-24.74	20240808	178	60.67	20240704	479	-40.29	20231017	178	60.67	20240704	0.00	N	065420	100	71 억		5508241	N	N	0	N	00	N
110	20240812	120533	57	100.00	KOSDAQ		화학	N	N	N	N		N	287	5	2	1.77	1797882041	6103952	47.85	281	306	279	366	198	282	294.54	7.70	0	22668	335	308	295	268	255	302	262	72	84	100	180	1	1	71577299	205	-2.19	2.09	12	8.53	-131.00	137.00	479	20231017	-40.08	178	20240704	61.24	380	-24.47	20240808	178	61.24	20240704	479	-40.08	20231017	178	61.24	20240704	0.00	N	065420	100	71 억		5508241	N	N	0	N	00	N
111	20240812	110534	57	100.00	KOSDAQ		화학	N	N	N	N		N	291	9	2	3.19	1623394326	5497816	43.10	281	306	279	366	198	282	295.28	7.70	0	15892	335	308	295	268	255	302	262	72	84	100	180	1	1	71577299	208	-2.22	2.12	12	7.68	-131.00	137.00	479	20231017	-39.25	178	20240704	63.48	380	-23.42	20240808	178	63.48	20240704	479	-39.25	20231017	178	63.48	20240704	0.00	N	065420	100	71 억		5508241	N	N	0	N	00	N
112	20240812	100531	57	100.00	KOSDAQ		화학	N	N	N	N		N	294	12	2	4.26	1287333663	4346916	34.08	281	306	279	366	198	282	296.15	7.70	0	27954	335	308	295	268	255	302	262	72	84	100	180	1	1	71577299	210	-2.24	2.15	12	6.07	-131.00	137.00	479	20231017	-38.62	178	20240704	65.17	380	-22.63	20240808	178	65.17	20240704	479	-38.62	20231017	178	65.17	20240704	0.00	N	065420	100	71 억		5508241	N	N	0	N	00	N
113	20240812	090529	57	100.00	KOSDAQ		화학	N	N	N	N		N	292	10	2	3.55	124583486	438835	3.44	281	293	279	366	198	282	283.90	7.70	0	155619	335	308	295	268	255	302	262	72	84	100	180	1	1	71577299	209	-2.23	2.13	12	0.61	-131.00	137.00	479	20231017	-39.04	178	20240704	64.04	380	-23.16	20240808	178	64.04	20240704	479	-39.04	20231017	178	64.04	20240704	0.00	N	065420	100	71 억		5508241	N	N	0	N	00	N
114	20240809	160528	57	100.00	KOSDAQ		화학	N	N	N	N		N	282	-20	5	-6.62	3739356248	12597120	16.06	309	322	282	392	212	302	296.90	8.02	0	-233840	420	360	320	260	220	341	241	72	90	100	190	1	1	71577299	202	-2.15	2.06	12	17.60	-131.00	137.00	479	20231017	-41.13	178	20240704	58.43	380	-25.79	20240808	178	58.43	20240704	479	-41.13	20231017	178	58.43	20240704	0.00	N	065420	100	71 억		5738752	N	N	0	N	00	N
115	20240809	150540	57	100.00	KOSDAQ		화학	N	N	N	N		N	284	-18	5	-5.96	3521774227	11830167	15.08	309	322	284	392	212	302	297.69	8.02	0	-254808	420	360	320	260	220	341	241	72	90	100	190	1	1	71577299	203	-2.17	2.07	12	16.53	-131.00	137.00	479	20231017	-40.71	178	20240704	59.55	380	-25.26	20240808	178	59.55	20240704	479	-40.71	20231017	178	59.55	20240704	0.00	N	065420	100	71 억		5738752	N	N	0	N	00	N
116	20240809	140539	57	100.00	KOSDAQ		화학	N	N	N	N		N	289	-13	5	-4.30	3248709685	10879247	13.87	309	322	286	392	212	302	298.62	8.02	0	-241500	420	360	320	260	220	341	241	72	90	100	190	1	1	71577299	207	-2.21	2.11	12	15.20	-131.00	137.00	479	20231017	-39.67	178	20240704	62.36	380	-23.95	20240808	178	62.36	20240704	479	-39.67	20231017	178	62.36	20240704	0.00	N	065420	100	71 억		5738752	N	N	0	N	00	N
117	20240809	130539	57	100.00	KOSDAQ		화학	N	N	N	N		N	292	-10	5	-3.31	2844738876	9492848	12.10	309	322	286	392	212	302	299.67	8.02	0	-218134	420	360	320	260	220	341	241	72	90	100	190	1	1	71577299	209	-2.23	2.13	12	13.26	-131.00	137.00	479	20231017	-39.04	178	20240704	64.04	380	-23.16	20240808	178	64.04	20240704	479	-39.04	20231017	178	64.04	20240704	0.00	N	065420	100	71 억		5738752	N	N	0	N	00	N
118	20240809	120538	57	100.00	KOSDAQ		화학	N	N	N	N		N	289	-13	5	-4.30	2578035069	8577998	10.93	309	322	286	392	212	302	300.54	8.02	0	-167324	420	360	320	260	220	341	241	72	90	100	190	1	1	71577299	207	-2.21	2.11	12	11.98	-131.00	137.00	479	20231017	-39.67	178	20240704	62.36	380	-23.95	20240808	178	62.36	20240704	479	-39.67	20231017	178	62.36	20240704	0.00	N	065420	100	71 억		5738752	N	N	0	N	00	N
119	20240809	110531	57	100.00	KOSDAQ		화학	N	N	N	N		N	291	-11	5	-3.64	2191267870	7239333	9.23	309	322	289	392	212	302	302.69	8.02	0	-159520	420	360	320	260	220	341	241	72	90	100	190	1	1	71577299	208	-2.22	2.12	12	10.11	-131.00	137.00	479	20231017	-39.25	178	20240704	63.48	380	-23.42	20240808	178	63.48	20240704	479	-39.25	20231017	178	63.48	20240704	0.00	N	065420	100	71 억		5738752	N	N	0	N	00	N
120	20240809	100540	57	100.00	KOSDAQ		화학	N	N	N	N		N	302	0	3	0.00	1658477328	5429774	6.92	309	322	296	392	212	302	305.44	8.02	0	8939	420	360	320	260	220	341	241	72	90	100	190	1	1	71577299	216	-2.31	2.20	12	7.59	-131.00	137.00	479	20231017	-36.95	178	20240704	69.66	380	-20.53	20240808	178	69.66	20240704	479	-36.95	20231017	178	69.66	20240704	0.00	N	065420	100	71 억		5738752	N	N	0	N	00	N
121	20240809	090532	57	100.00	KOSDAQ		화학	N	N	N	N		N	299	-3	5	-0.99	319253906	1044719	1.33	309	311	297	392	212	302	305.59	8.02	0	51630	420	360	320	260	220	341	241	72	90	100	190	1	1	71577299	214	-2.28	2.18	12	1.46	-131.00	137.00	479	20231017	-37.58	178	20240704	67.98	380	-21.32	20240808	178	67.98	20240704	479	-37.58	20231017	178	67.98	20240704	0.00	N	065420	100	71 억		5738752	N	N	0	N	00	N
122	20240808	160525	57	100.00	KOSDAQ		화학	N	N	N	N		N	302	-7	5	-2.27	26041460064	78060877	229.18	325	380	280	401	217	309	333.64	9.02	0	-890893	355	331	285	261	215	344	274	72	92	100	200	1	1	71577299	216	-2.31	2.20	12	109.06	-131.00	137.00	479	20231017	-36.95	178	20240704	69.66	380	-20.53	20240808	178	69.66	20240704	479	-36.95	20231017	178	69.66	20240704	0.00	N	065420	100	71 억		6459346	N	N	0	N	00	N
123	20240808	150530	57	100.00	KOSDAQ		화학	N	N	N	N		N	302	-7	5	-2.27	25327332283	75679707	222.19	325	380	280	401	217	309	334.67	9.02	0	-1099194	355	331	285	261	215	344	274	72	92	100	200	1	1	71577299	216	-2.31	2.20	12	105.73	-131.00	137.00	479	20231017	-36.95	178	20240704	69.66	380	-20.53	20240808	178	69.66	20240704	479	-36.95	20231017	178	69.66	20240704	0.00	N	065420	100	71 억		6459346	N	N	0	N	00	N
124	20240808	140532	57	100.00	KOSDAQ		화학	N	N	N	N		N	332	23	2	7.44	22648100477	67244683	197.42	325	380	280	401	217	309	336.80	9.02	0	-993649	355	331	285	261	215	344	274	72	92	100	200	1	1	71577299	238	-2.53	2.42	12	93.95	-131.00	137.00	479	20231017	-30.69	178	20240704	86.52	380	-12.63	20240808	178	86.52	20240704	479	-30.69	20231017	178	86.52	20240704	0.00	N	065420	100	71 억		6459346	N	N	0	N	00	N
125	20240808	130533	57	100.00	KOSDAQ		화학	N	N	N	N		N	357	48	2	15.53	17312243190	51709531	151.81	325	380	280	401	217	309	334.80	9.02	0	-882474	355	331	285	261	215	344	274	72	92	100	200	1	1	71577299	256	-2.73	2.61	12	72.24	-131.00	137.00	479	20231017	-25.47	178	20240704	100.56	380	-6.05	20240808	178	100.56	20240704	479	-25.47	20231017	178	100.56	20240704	0.00	N	065420	100	71 억		6459346	N	N	0	N	00	N
126	20240808	120538	57	100.00	KOSDAQ		화학	N	N	N	N		N	304	-5	5	-1.62	6874724645	21840333	64.12	325	355	280	401	217	309	314.77	9.02	0	-576306	355	331	285	261	215	344	274	72	92	100	200	1	1	71577299	218	-2.32	2.22	12	30.51	-131.00	137.00	479	20231017	-36.53	178	20240704	70.79	362	-16.02	20240730	178	70.79	20240704	479	-36.53	20231017	178	70.79	20240704	0.00	N	065420	100	71 억		6459346	N	N	0	N	00	N
127	20240808	110534	57	100.00	KOSDAQ		화학	N	N	N	N		N	290	-19	5	-6.15	6186517925	19482762	57.20	325	355	285	401	217	309	317.54	9.02	0	-326379	355	331	285	261	215	344	274	72	92	100	200	1	1	71577299	208	-2.21	2.12	12	27.22	-131.00	137.00	479	20231017	-39.46	178	20240704	62.92	362	-19.89	20240730	178	62.92	20240704	479	-39.46	20231017	178	62.92	20240704	0.00	N	065420	100	71 억		6459346	N	N	0	N	00	N
128	20240808	100530	57	100.00	KOSDAQ		화학	N	N	N	N		N	301	-8	5	-2.59	5145573543	15916658	46.73	325	355	298	401	217	309	323.29	9.02	0	-670161	355	331	285	261	215	344	274	72	92	100	200	1	1	71577299	215	-2.30	2.20	12	22.24	-131.00	137.00	479	20231017	-37.16	178	20240704	69.10	362	-16.85	20240730	178	69.10	20240704	479	-37.16	20231017	178	69.10	20240704	0.00	N	065420	100	71 억		6459346	N	N	0	N	00	N
129	20240808	090527	57	100.00	KOSDAQ		화학	N	N	N	N		N	316	7	2	2.27	1301638561	3837161	11.27	325	355	316	401	217	309	339.27	9.02	0	-533800	355	331	285	261	215	344	274	72	92	100	200	1	1	71577299	226	-2.41	2.31	12	5.36	-131.00	137.00	479	20231017	-34.03	178	20240704	77.53	362	-12.71	20240730	178	77.53	20240704	479	-34.03	20231017	178	77.53	20240704	0.00	N	065420	100	71 억		6459346	Y	N	0	N	00	N
130	20240807	160520	57	100.00	KOSDAQ		화학	N	N	N	N		N	309	71	1	29.83	9957694969	33969163	2250.64	239	309	239	309	167	238	293.14	8.53	0	445177	262	250	240	228	218	245	223	72	71	100	150	1	1	71577299	221	-2.36	2.26	12	47.46	-131.00	137.00	479	20231017	-35.49	178	20240704	73.60	362	-14.64	20240730	178	73.60	20240704	479	-35.49	20231017	178	73.60	20240704	0.00	N	065420	100	71 억		6105520	N	N	0	N	00	N
131	20240807	150528	57	100.00	KOSDAQ		화학	N	N	N	N		N	309	71	1	29.83	9888305311	33744601	2235.76	239	309	239	309	167	238	293.03	8.53	0	405408	262	250	240	228	218	245	223	72	71	100	150	1	1	71577299	221	-2.36	2.26	12	47.14	-131.00	137.00	479	20231017	-35.49	178	20240704	73.60	362	-14.64	20240730	178	73.60	20240704	479	-35.49	20231017	178	73.60	20240704	0.00	N	065420	100	71 억		6105520	N	N	0	N	00	N
132	20240807	140531	57	100.00	KOSDAQ		화학	N	N	N	N		N	301	63	2	26.47	9281608666	31763501	2104.50	239	309	239	309	167	238	292.21	8.53	0	238348	262	250	240	228	218	245	223	72	71	100	150	1	1	71577299	215	-2.30	2.20	12	44.38	-131.00	137.00	479	20231017	-37.16	178	20240704	69.10	362	-16.85	20240730	178	69.10	20240704	479	-37.16	20231017	178	69.10	20240704	0.00	N	065420	100	71 억		6105520	N	N	0	N	00	N
133	20240807	130527	57	100.00	KOSDAQ		화학	N	N	N	N		N	304	66	2	27.73	7376004749	25496005	1689.24	239	308	239	309	167	238	289.30	8.53	0	199068	262	250	240	228	218	245	223	72	71	100	150	1	1	71577299	218	-2.32	2.22	12	35.62	-131.00	137.00	479	20231017	-36.53	178	20240704	70.79	362	-16.02	20240730	178	70.79	20240704	479	-36.53	20231017	178	70.79	20240704	0.00	N	065420	100	71 억		6105520	N	N	0	N	00	N
134	20240807	120529	57	100.00	KOSDAQ		화학	N	N	N	N		N	298	60	2	25.21	6189486993	21555296	1428.15	239	308	239	309	167	238	287.14	8.53	0	41006	262	250	240	228	218	245	223	72	71	100	150	1	1	71577299	213	-2.27	2.18	12	30.11	-131.00	137.00	479	20231017	-37.79	178	20240704	67.42	362	-17.68	20240730	178	67.42	20240704	479	-37.79	20231017	178	67.42	20240704	0.00	N	065420	100	71 억		6105520	N	N	0	N	00	N
135	20240807	110528	57	100.00	KOSDAQ		화학	N	N	N	N		N	298	60	2	25.21	4458755152	15804265	1047.12	239	298	239	309	167	238	282.12	8.53	0	-240580	262	250	240	228	218	245	223	72	71	100	150	1	1	71577299	213	-2.27	2.18	12	22.08	-131.00	137.00	479	20231017	-37.79	178	20240704	67.42	362	-17.68	20240730	178	67.42	20240704	479	-37.79	20231017	178	67.42	20240704	0.00	N	065420	100	71 억		6105520	N	N	0	N	00	N
136	20240807	100523	57	100.00	KOSDAQ		화학	N	N	N	N		N	287	49	2	20.59	2070095800	7592217	503.02	239	287	239	309	167	238	272.66	8.53	0	-167790	262	250	240	228	218	245	223	72	71	100	150	1	1	71577299	205	-2.19	2.09	12	10.61	-131.00	137.00	479	20231017	-40.08	178	20240704	61.24	362	-20.72	20240730	178	61.24	20240704	479	-40.08	20231017	178	61.24	20240704	0.00	N	065420	100	71 억		6105520	Y	N	0	N	00	N
137	20240807	090523	57	100.00	KOSDAQ		화학	N	N	N	N		N	250	12	2	5.04	32701109	133005	8.81	239	252	239	309	167	238	245.86	8.53	0	7963	262	250	240	228	218	245	223	72	71	100	150	1	1	71577299	179	-1.91	1.82	12	0.19	-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		6105520	N	N	0	N	00	N
138	20240806	160518	57	100.00	KOSDAQ		화학	N	N	N	N		N	238	-2	5	-0.83	362179032	1496174	47.39	240	252	230	312	168	240	242.09	8.56	0	-33651	286	263	241	218	196	252	207	72	72	100	150	1	1	71577299	170	-1.82	1.74	12	2.09	-131.00	137.00	479	20231017	-50.31	178	20240704	33.71	362	-34.25	20240730	178	33.71	20240704	479	-50.31	20231017	178	33.71	20240704	0.00	N	065420	100	71 억		6128485	N	N	0	N	00	N
139	20240806	150526	57	100.00	KOSDAQ		화학	N	N	N	N		N	240	0	3	0.00	341141588	1408015	44.60	240	252	230	312	168	240	242.29	8.56	0	-32851	286	263	241	218	196	252	207	72	72	100	150	1	1	71577299	172	-1.83	1.75	12	1.97	-131.00	137.00	479	20231017	-49.90	178	20240704	34.83	362	-33.70	20240730	178	34.83	20240704	479	-49.90	20231017	178	34.83	20240704	0.00	N	065420	100	71 억		6128485	N	N	0	N	00	N
140	20240806	140524	57	100.00	KOSDAQ		화학	N	N	N	N		N	240	0	3	0.00	313502802	1292384	40.94	240	252	230	312	168	240	242.58	8.56	0	-37201	286	263	241	218	196	252	207	72	72	100	150	1	1	71577299	172	-1.83	1.75	12	1.81	-131.00	137.00	479	20231017	-49.90	178	20240704	34.83	362	-33.70	20240730	178	34.83	20240704	479	-49.90	20231017	178	34.83	20240704	0.00	N	065420	100	71 억		6128485	N	N	0	N	00	N
141	20240806	130523	57	100.00	KOSDAQ		화학	N	N	N	N		N	240	0	3	0.00	283971543	1169866	37.05	240	252	230	312	168	240	242.74	8.56	0	-19139	286	263	241	218	196	252	207	72	72	100	150	1	1	71577299	172	-1.83	1.75	12	1.63	-131.00	137.00	479	20231017	-49.90	178	20240704	34.83	362	-33.70	20240730	178	34.83	20240704	479	-49.90	20231017	178	34.83	20240704	0.00	N	065420	100	71 억		6128485	N	N	0	N	00	N
142	20240806	120527	57	100.00	KOSDAQ		화학	N	N	N	N		N	241	1	2	0.42	264380647	1088471	34.48	240	252	230	312	168	240	242.89	8.56	0	-16413	286	263	241	218	196	252	207	72	72	100	150	1	1	71577299	173	-1.84	1.76	12	1.52	-131.00	137.00	479	20231017	-49.69	178	20240704	35.39	362	-33.43	20240730	178	35.39	20240704	479	-49.69	20231017	178	35.39	20240704	0.00	N	065420	100	71 억		6128485	N	N	0	N	00	N
143	20240806	110521	57	100.00	KOSDAQ		화학	N	N	N	N		N	245	5	2	2.08	241558365	993922	31.48	240	252	230	312	168	240	243.04	8.56	0	-31256	286	263	241	218	196	252	207	72	72	100	150	1	1	71577299	175	-1.87	1.79	12	1.39	-131.00	137.00	479	20231017	-48.85	178	20240704	37.64	362	-32.32	20240730	178	37.64	20240704	479	-48.85	20231017	178	37.64	20240704	0.00	N	065420	100	71 억		6128485	N	N	0	N	00	N
144	20240806	100519	57	100.00	KOSDAQ		화학	N	N	N	N		N	251	11	2	4.58	185354315	763234	24.18	240	252	230	312	168	240	242.86	8.56	0	-19991	286	263	241	218	196	252	207	72	72	100	150	1	1	71577299	180	-1.92	1.83	12	1.07	-131.00	137.00	479	20231017	-47.60	178	20240704	41.01	362	-30.66	20240730	178	41.01	20240704	479	-47.60	20231017	178	41.01	20240704	0.00	N	065420	100	71 억		6128485	N	N	0	N	00	N
145	20240806	090521	57	100.00	KOSDAQ		화학	N	N	N	N		N	243	3	2	1.25	33753407	139835	4.43	240	248	230	312	168	240	241.39	8.56	0	12942	286	263	241	218	196	252	207	72	72	100	150	1	1	71577299	174	-1.85	1.77	12	0.20	-131.00	137.00	479	20231017	-49.27	178	20240704	36.52	362	-32.87	20240730	178	36.52	20240704	479	-49.27	20231017	178	36.52	20240704	0.00	N	065420	100	71 억		6128485	N	N	0	N	00	N
146	20240805	160512	57	100.00	KOSDAQ		화학	N	N	N	N		N	240	-3	5	-1.23	762312113	3146514	86.55	246	264	219	315	171	243	242.27	8.21	0	268725	279	261	250	232	221	255	226	72	72	100	160	1	1	71577299	172	-1.83	1.75	12	4.40	-131.00	137.00	479	20231017	-49.90	178	20240704	34.83	362	-33.70	20240730	178	34.83	20240704	479	-49.90	20231017	178	34.83	20240704	0.00	N	065420	100	71 억		5877499	N	N	0	N	00	N
147	20240805	150520	57	100.00	KOSDAQ		화학	N	N	N	N		N	230	-13	5	-5.35	714150503	2938514	80.83	246	264	219	315	171	243	243.03	8.21	0	191511	279	261	250	232	221	255	226	72	72	100	160	1	1	71577299	165	-1.76	1.68	12	4.11	-131.00	137.00	479	20231017	-51.98	178	20240704	29.21	362	-36.46	20240730	178	29.21	20240704	479	-51.98	20231017	178	29.21	20240704	0.00	N	065420	100	71 억		5877499	N	N	0	N	00	N
148	20240805	140523	58	100.00	KOSDAQ		화학	N	N	N	N		N	239	-4	5	-1.65	571028226	2312671	63.61	246	264	235	315	171	243	246.91	8.21	0	-29666	279	261	250	232	221	255	226	72	72	100	160	1	1	71577299	171	-1.82	1.74	12	3.23	-131.00	137.00	479	20231017	-50.10	178	20240704	34.27	362	-33.98	20240730	178	34.27	20240704	479	-50.10	20231017	178	34.27	20240704	0.00	N	065420	100	71 억		5877499	N	N	0	N	00	N
149	20240805	130520	57	100.00	KOSDAQ		화학	N	N	N	N		N	246	3	2	1.23	542994333	2196067	60.41	246	264	235	315	171	243	247.26	8.21	0	-53687	279	261	250	232	221	255	226	72	72	100	160	1	1	71577299	176	-1.88	1.80	12	3.07	-131.00	137.00	479	20231017	-48.64	178	20240704	38.20	362	-32.04	20240730	178	38.20	20240704	479	-48.64	20231017	178	38.20	20240704	0.00	N	065420	100	71 억		5877499	N	N	0	N	00	N
150	20240805	120516	57	100.00	KOSDAQ		화학	N	N	N	N		N	244	1	2	0.41	490431708	1981873	54.52	246	264	235	315	171	243	247.46	8.21	0	-37092	279	261	250	232	221	255	226	72	72	100	160	1	1	71577299	175	-1.86	1.78	12	2.77	-131.00	137.00	479	20231017	-49.06	178	20240704	37.08	362	-32.60	20240730	178	37.08	20240704	479	-49.06	20231017	178	37.08	20240704	0.00	N	065420	100	71 억		5877499	N	N	0	N	00	N
151	20240805	110520	57	100.00	KOSDAQ		화학	N	N	N	N		N	248	5	2	2.06	425169522	1714557	47.16	246	264	235	315	171	243	247.98	8.21	0	-30036	279	261	250	232	221	255	226	72	72	100	160	1	1	71577299	178	-1.89	1.81	12	2.40	-131.00	137.00	479	20231017	-48.23	178	20240704	39.33	362	-31.49	20240730	178	39.33	20240704	479	-48.23	20231017	178	39.33	20240704	0.00	N	065420	100	71 억		5877499	N	N	0	N	00	N
152	20240805	100516	57	100.00	KOSDAQ		화학	N	N	N	N		N	252	9	2	3.70	335680503	1352545	37.20	246	264	235	315	171	243	248.18	8.21	0	-8218	279	261	250	232	221	255	226	72	72	100	160	1	1	71577299	180	-1.92	1.84	12	1.89	-131.00	137.00	479	20231017	-47.39	178	20240704	41.57	362	-30.39	20240730	178	41.57	20240704	479	-47.39	20231017	178	41.57	20240704	0.00	N	065420	100	71 억		5877499	N	N	0	N	00	N
153	20240805	090513	57	100.00	KOSDAQ		화학	N	N	N	N		N	242	-1	5	-0.41	57740020	236869	6.52	246	251	239	315	171	243	243.76	8.21	0	-64257	279	261	250	232	221	255	226	72	72	100	160	1	1	71577299	173	-1.85	1.77	12	0.33	-131.00	137.00	479	20231017	-49.48	178	20240704	35.96	362	-33.15	20240730	178	35.96	20240704	479	-49.48	20231017	178	35.96	20240704	0.00	N	065420	100	71 억		5877499	N	N	0	N	00	N
154	20240802	160509	57	100.00	KOSDAQ		화학	N	N	N	N		N	243	-21	5	-7.95	903882813	3632085	32.99	266	268	239	343	185	264	248.86	8.32	0	-81289	304	284	268	248	232	294	258	72	79	100	170	1	1	71577299	174	-1.85	1.77	12	5.07	-131.00	137.00	479	20231017	-49.27	178	20240704	36.52	362	-32.87	20240730	178	36.52	20240704	479	-49.27	20231017	178	36.52	20240704	0.00	N	065420	100	71 억		5953999	N	N	0	N	00	N
155	20240802	150506	57	100.00	KOSDAQ		화학	N	N	N	N		N	245	-19	5	-7.20	870131276	3493238	31.72	266	268	239	343	185	264	249.09	8.32	0	-78411	304	284	268	248	232	294	258	72	79	100	170	1	1	71577299	175	-1.87	1.79	12	4.88	-131.00	137.00	479	20231017	-48.85	178	20240704	37.64	362	-32.32	20240730	178	37.64	20240704	479	-48.85	20231017	178	37.64	20240704	0.00	N	065420	100	71 억		5953999	N	N	0	N	00	N
156	20240802	140511	57	100.00	KOSDAQ		화학	N	N	N	N		N	245	-19	5	-7.20	813523883	3259972	29.61	266	268	239	343	185	264	249.55	8.32	0	-74069	304	284	268	248	232	294	258	72	79	100	170	1	1	71577299	175	-1.87	1.79	12	4.55	-131.00	137.00	479	20231017	-48.85	178	20240704	37.64	362	-32.32	20240730	178	37.64	20240704	479	-48.85	20231017	178	37.64	20240704	0.00	N	065420	100	71 억		5953999	N	N	0	N	00	N
157	20240802	130510	57	100.00	KOSDAQ		화학	N	N	N	N		N	247	-17	5	-6.44	736259995	2942499	26.72	266	268	239	343	185	264	250.22	8.32	0	-64574	304	284	268	248	232	294	258	72	79	100	170	1	1	71577299	177	-1.89	1.80	12	4.11	-131.00	137.00	479	20231017	-48.43	178	20240704	38.76	362	-31.77	20240730	178	38.76	20240704	479	-48.43	20231017	178	38.76	20240704	0.00	N	065420	100	71 억		5953999	N	N	0	N	00	N
158	20240802	120510	57	100.00	KOSDAQ		화학	N	N	N	N		N	242	-22	5	-8.33	671754301	2680815	24.35	266	268	239	343	185	264	250.58	8.32	0	-2753	304	284	268	248	232	294	258	72	79	100	170	1	1	71577299	173	-1.85	1.77	12	3.75	-131.00	137.00	479	20231017	-49.48	178	20240704	35.96	362	-33.15	20240730	178	35.96	20240704	479	-49.48	20231017	178	35.96	20240704	0.00	N	065420	100	71 억		5953999	N	N	0	N	00	N
159	20240802	110511	57	100.00	KOSDAQ		화학	N	N	N	N		N	245	-19	5	-7.20	483975886	1906748	17.32	266	268	245	343	185	264	253.82	8.32	0	-132589	304	284	268	248	232	294	258	72	79	100	170	1	1	71577299	175	-1.87	1.79	12	2.66	-131.00	137.00	479	20231017	-48.85	178	20240704	37.64	362	-32.32	20240730	178	37.64	20240704	479	-48.85	20231017	178	37.64	20240704	0.00	N	065420	100	71 억		5953999	N	N	0	N	00	N
160	20240802	100506	57	100.00	KOSDAQ		화학	N	N	N	N		N	252	-12	5	-4.55	348085614	1361761	12.37	266	268	249	343	185	264	255.61	8.32	0	1483	304	284	268	248	232	294	258	72	79	100	170	1	1	71577299	180	-1.92	1.84	12	1.90	-131.00	137.00	479	20231017	-47.39	178	20240704	41.57	362	-30.39	20240730	178	41.57	20240704	479	-47.39	20231017	178	41.57	20240704	0.00	N	065420	100	71 억		5953999	N	N	0	N	00	N
161	20240802	090512	57	100.00	KOSDAQ		화학	N	N	N	N		N	261	-3	5	-1.14	60299939	229322	2.08	266	268	259	343	185	264	262.95	8.32	0	-97679	304	284	268	248	232	294	258	72	79	100	170	1	1	71577299	187	-1.99	1.91	12	0.32	-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		5953999	N	N	0	N	00	N
162	20240801	160506	57	100.00	KOSDAQ		화학	N	N	N	N		N	264	14	2	5.60	2899835905	10894088	87.57	255	288	252	325	175	250	266.20	7.68	0	399122	332	291	270	229	208	280	218	72	75	100	160	1	1	71577299	189	-2.02	1.93	12	15.22	-131.00	137.00	479	20231017	-44.89	178	20240704	48.31	362	-27.07	20240730	178	48.31	20240704	479	-44.89	20231017	178	48.31	20240704	0.00	N	065420	100	71 억		5499987	N	N	0	N	00	N
163	20240801	150520	57	100.00	KOSDAQ		화학	N	N	N	N		N	264	14	2	5.60	2859149971	10739081	86.33	255	288	252	325	175	250	266.25	7.68	0	377442	332	291	270	229	208	280	218	72	75	100	160	1	1	71577299	189	-2.02	1.93	12	15.00	-131.00	137.00	479	20231017	-44.89	178	20240704	48.31	362	-27.07	20240730	178	48.31	20240704	479	-44.89	20231017	178	48.31	20240704	0.00	N	065420	100	71 억		5499987	N	N	0	N	00	N
164	20240801	140516	57	100.00	KOSDAQ		화학	N	N	N	N		N	261	11	2	4.40	2698842593	10129529	81.43	255	288	252	325	175	250	266.45	7.68	0	294224	332	291	270	229	208	280	218	72	75	100	160	1	1	71577299	187	-1.99	1.91	12	14.15	-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		5499987	N	N	0	N	00	N
165	20240801	130508	57	100.00	KOSDAQ		화학	N	N	N	N		N	260	10	2	4.00	2646394912	9925968	79.79	255	288	252	325	175	250	266.63	7.68	0	255700	332	291	270	229	208	280	218	72	75	100	160	1	1	71577299	186	-1.98	1.90	12	13.87	-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		5499987	N	N	0	N	00	N
166	20240801	120512	57	100.00	KOSDAQ		화학	N	N	N	N		N	258	8	2	3.20	2570342456	9632290	77.43	255	288	252	325	175	250	266.86	7.68	0	149092	332	291	270	229	208	280	218	72	75	100	160	1	1	71577299	185	-1.97	1.88	12	13.46	-131.00	137.00	479	20231017	-46.14	178	20240704	44.94	362	-28.73	20240730	178	44.94	20240704	479	-46.14	20231017	178	44.94	20240704	0.00	N	065420	100	71 억		5499987	N	N	0	N	00	N
167	20240801	110512	57	100.00	KOSDAQ		화학	N	N	N	N		N	257	7	2	2.80	2478890710	9278955	74.59	255	288	252	325	175	250	267.17	7.68	0	79120	332	291	270	229	208	280	218	72	75	100	160	1	1	71577299	184	-1.96	1.88	12	12.96	-131.00	137.00	479	20231017	-46.35	178	20240704	44.38	362	-29.01	20240730	178	44.38	20240704	479	-46.35	20231017	178	44.38	20240704	0.00	N	065420	100	71 억		5499987	N	N	0	N	00	N
168	20240801	100509	57	100.00	KOSDAQ		화학	N	N	N	N		N	254	4	2	1.60	2238975255	8342001	67.06	255	288	253	325	175	250	268.41	7.68	0	-18854	332	291	270	229	208	280	218	72	75	100	160	1	1	71577299	182	-1.94	1.85	12	11.65	-131.00	137.00	479	20231017	-46.97	178	20240704	42.70	362	-29.83	20240730	178	42.70	20240704	479	-46.97	20231017	178	42.70	20240704	0.00	N	065420	100	71 억		5499987	N	N	0	N	00	N
169	20240801	090500	57	100.00	KOSDAQ		화학	N	N	N	N		N	260	10	2	4.00	413071616	1564729	12.58	255	273	253	325	175	250	264.06	7.68	0	51168	332	291	270	229	208	280	218	72	75	100	160	1	1	71577299	186	-1.98	1.90	12	2.19	-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		5499987	N	N	0	N	00	N