KissMeData/317240/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	161151	58	100.00	KOSDAQ		화학	N	N	N	N		N	314	0	3	0.00	0	0	0.00	0	0	0	408	220	314	0.00	0.33	0	0	314	314	314	314	314	314	314	107	94	100	0	1	1	107240922	337	-18.47	1.13	12	0.00	-17.00	279.00	1957	20230808	-83.96	255	20240520	23.14	506	-37.94	20240102	255	23.14	20240520	1957	-83.96	20230808	255	23.14	20240520	0.20	N	317240	100	107 억		357619	N	N	0	N	00	N
3	20240731	151209	58	100.00	KOSDAQ		화학	N	N	N	N		N	314	0	3	0.00	0	0	0.00	0	0	0	408	220	314	0.00	0.33	0	0	314	314	314	314	314	314	314	107	94	100	0	1	1	107240922	337	-18.47	1.13	12	0.00	-17.00	279.00	1957	20230808	-83.96	255	20240520	23.14	506	-37.94	20240102	255	23.14	20240520	1957	-83.96	20230808	255	23.14	20240520	0.20	N	317240	100	107 억		357619	N	N	0	N	00	N
4	20240731	141208	58	100.00	KOSDAQ		화학	N	N	N	N		N	314	0	3	0.00	0	0	0.00	0	0	0	408	220	314	0.00	0.33	0	0	314	314	314	314	314	314	314	107	94	100	0	1	1	107240922	337	-18.47	1.13	12	0.00	-17.00	279.00	1957	20230808	-83.96	255	20240520	23.14	506	-37.94	20240102	255	23.14	20240520	1957	-83.96	20230808	255	23.14	20240520	0.20	N	317240	100	107 억		357619	N	N	0	N	00	N
5	20240731	131204	58	100.00	KOSDAQ		화학	N	N	N	N		N	314	0	3	0.00	0	0	0.00	0	0	0	408	220	314	0.00	0.33	0	0	314	314	314	314	314	314	314	107	94	100	0	1	1	107240922	337	-18.47	1.13	12	0.00	-17.00	279.00	1957	20230808	-83.96	255	20240520	23.14	506	-37.94	20240102	255	23.14	20240520	1957	-83.96	20230808	255	23.14	20240520	0.20	N	317240	100	107 억		357619	N	N	0	N	00	N
6	20240731	121202	58	100.00	KOSDAQ		화학	N	N	N	N		N	314	0	3	0.00	0	0	0.00	0	0	0	408	220	314	0.00	0.33	0	0	314	314	314	314	314	314	314	107	94	100	0	1	1	107240922	337	-18.47	1.13	12	0.00	-17.00	279.00	1957	20230808	-83.96	255	20240520	23.14	506	-37.94	20240102	255	23.14	20240520	1957	-83.96	20230808	255	23.14	20240520	0.20	N	317240	100	107 억		357619	N	N	0	N	00	N
7	20240731	111205	58	100.00	KOSDAQ		화학	N	N	N	N		N	314	0	3	0.00	0	0	0.00	0	0	0	408	220	314	0.00	0.33	0	0	314	314	314	314	314	314	314	107	94	100	0	1	1	107240922	337	-18.47	1.13	12	0.00	-17.00	279.00	1957	20230808	-83.96	255	20240520	23.14	506	-37.94	20240102	255	23.14	20240520	1957	-83.96	20230808	255	23.14	20240520	0.20	N	317240	100	107 억		357619	N	N	0	N	00	N
8	20240731	101201	58	100.00	KOSDAQ		화학	N	N	N	N		N	314	0	3	0.00	0	0	0.00	0	0	0	408	220	314	0.00	0.33	0	0	314	314	314	314	314	314	314	107	94	100	0	1	1	107240922	337	-18.47	1.13	12	0.00	-17.00	279.00	1957	20230808	-83.96	255	20240520	23.14	506	-37.94	20240102	255	23.14	20240520	1957	-83.96	20230808	255	23.14	20240520	0.20	N	317240	100	107 억		357619	N	N	0	N	00	N
9	20240731	091200	58	100.00	KOSDAQ		화학	N	N	N	N		N	314	0	3	0.00	0	0	0.00	0	0	0	408	220	314	0.00	0.33	0	0	314	314	314	314	314	314	314	107	94	100	0	1	1	107240922	337	-18.47	1.13	12	0.00	-17.00	279.00	1957	20230808	-83.96	255	20240520	23.14	506	-37.94	20240102	255	23.14	20240520	1957	-83.96	20230808	255	23.14	20240520	0.20	N	317240	100	107 억		357619	N	N	0	N	00	N
10	20240730	161131	58	100.00	KOSDAQ		화학	N	N	N	N		N	314	0	3	0.00	0	0	0.00	0	0	0	408	220	314	0.00	0.33	0	0	314	314	314	314	314	314	314	107	94	100	0	1	1	107240922	337	-18.47	1.13	12	0.00	-17.00	279.00	1957	20230808	-83.96	255	20240520	23.14	506	-37.94	20240102	255	23.14	20240520	1957	-83.96	20230808	255	23.14	20240520	0.20	N	317240	100	107 억		357619	N	N	0	N	00	N
11	20240730	151155	58	100.00	KOSDAQ		화학	N	N	N	N		N	314	0	3	0.00	0	0	0.00	0	0	0	408	220	314	0.00	0.33	0	0	314	314	314	314	314	314	314	107	94	100	0	1	1	107240922	337	-18.47	1.13	12	0.00	-17.00	279.00	1957	20230808	-83.96	255	20240520	23.14	506	-37.94	20240102	255	23.14	20240520	1957	-83.96	20230808	255	23.14	20240520	0.20	N	317240	100	107 억		357619	N	N	0	N	00	N
12	20240730	141140	58	100.00	KOSDAQ		화학	N	N	N	N		N	314	0	3	0.00	0	0	0.00	0	0	0	408	220	314	0.00	0.33	0	0	314	314	314	314	314	314	314	107	94	100	0	1	1	107240922	337	-18.47	1.13	12	0.00	-17.00	279.00	1957	20230808	-83.96	255	20240520	23.14	506	-37.94	20240102	255	23.14	20240520	1957	-83.96	20230808	255	23.14	20240520	0.20	N	317240	100	107 억		357619	N	N	0	N	00	N
13	20240730	131146	58	100.00	KOSDAQ		화학	N	N	N	N		N	314	0	3	0.00	0	0	0.00	0	0	0	408	220	314	0.00	0.33	0	0	314	314	314	314	314	314	314	107	94	100	0	1	1	107240922	337	-18.47	1.13	12	0.00	-17.00	279.00	1957	20230808	-83.96	255	20240520	23.14	506	-37.94	20240102	255	23.14	20240520	1957	-83.96	20230808	255	23.14	20240520	0.20	N	317240	100	107 억		357619	N	N	0	N	00	N
14	20240730	121138	58	100.00	KOSDAQ		화학	N	N	N	N		N	314	0	3	0.00	0	0	0.00	0	0	0	408	220	314	0.00	0.33	0	0	314	314	314	314	314	314	314	107	94	100	0	1	1	107240922	337	-18.47	1.13	12	0.00	-17.00	279.00	1957	20230808	-83.96	255	20240520	23.14	506	-37.94	20240102	255	23.14	20240520	1957	-83.96	20230808	255	23.14	20240520	0.20	N	317240	100	107 억		357619	N	N	0	N	00	N
15	20240730	111146	58	100.00	KOSDAQ		화학	N	N	N	N		N	314	0	3	0.00	0	0	0.00	0	0	0	408	220	314	0.00	0.33	0	0	314	314	314	314	314	314	314	107	94	100	0	1	1	107240922	337	-18.47	1.13	12	0.00	-17.00	279.00	1957	20230808	-83.96	255	20240520	23.14	506	-37.94	20240102	255	23.14	20240520	1957	-83.96	20230808	255	23.14	20240520	0.20	N	317240	100	107 억		357619	N	N	0	N	00	N
16	20240730	101154	58	100.00	KOSDAQ		화학	N	N	N	N		N	314	0	3	0.00	0	0	0.00	0	0	0	408	220	314	0.00	0.33	0	0	314	314	314	314	314	314	314	107	94	100	0	1	1	107240922	337	-18.47	1.13	12	0.00	-17.00	279.00	1957	20230808	-83.96	255	20240520	23.14	506	-37.94	20240102	255	23.14	20240520	1957	-83.96	20230808	255	23.14	20240520	0.20	N	317240	100	107 억		357619	N	N	0	N	00	N
17	20240730	091156	58	100.00	KOSDAQ		화학	N	N	N	N		N	314	0	3	0.00	0	0	0.00	0	0	0	408	220	314	0.00	0.33	0	0	314	314	314	314	314	314	314	107	94	100	0	1	1	107240922	337	-18.47	1.13	12	0.00	-17.00	279.00	1957	20230808	-83.96	255	20240520	23.14	506	-37.94	20240102	255	23.14	20240520	1957	-83.96	20230808	255	23.14	20240520	0.20	N	317240	100	107 억		357619	N	N	0	N	00	N
18	20240729	161131	58	100.00	KOSDAQ		화학	N	N	N	N		N	314	0	3	0.00	0	0	0.00	0	0	0	408	220	314	0.00	0.33	0	0	314	314	314	314	314	314	314	107	94	100	0	1	1	107240922	337	-18.47	1.13	12	0.00	-17.00	279.00	1957	20230808	-83.96	255	20240520	23.14	506	-37.94	20240102	255	23.14	20240520	1957	-83.96	20230808	255	23.14	20240520	0.20	N	317240	100	107 억		357619	N	N	0	N	00	N
19	20240729	151147	58	100.00	KOSDAQ		화학	N	N	N	N		N	314	0	3	0.00	0	0	0.00	0	0	0	408	220	314	0.00	0.33	0	0	314	314	314	314	314	314	314	107	94	100	0	1	1	107240922	337	-18.47	1.13	12	0.00	-17.00	279.00	1957	20230808	-83.96	255	20240520	23.14	506	-37.94	20240102	255	23.14	20240520	1957	-83.96	20230808	255	23.14	20240520	0.20	N	317240	100	107 억		357619	N	N	0	N	00	N
20	20240729	141155	58	100.00	KOSDAQ		화학	N	N	N	N		N	314	0	3	0.00	0	0	0.00	0	0	0	408	220	314	0.00	0.33	0	0	314	314	314	314	314	314	314	107	94	100	0	1	1	107240922	337	-18.47	1.13	12	0.00	-17.00	279.00	1957	20230808	-83.96	255	20240520	23.14	506	-37.94	20240102	255	23.14	20240520	1957	-83.96	20230808	255	23.14	20240520	0.20	N	317240	100	107 억		357619	N	N	0	N	00	N
21	20240729	131151	58	100.00	KOSDAQ		화학	N	N	N	N		N	314	0	3	0.00	0	0	0.00	0	0	0	408	220	314	0.00	0.33	0	0	314	314	314	314	314	314	314	107	94	100	0	1	1	107240922	337	-18.47	1.13	12	0.00	-17.00	279.00	1957	20230808	-83.96	255	20240520	23.14	506	-37.94	20240102	255	23.14	20240520	1957	-83.96	20230808	255	23.14	20240520	0.20	N	317240	100	107 억		357619	N	N	0	N	00	N
22	20240729	121152	58	100.00	KOSDAQ		화학	N	N	N	N		N	314	0	3	0.00	0	0	0.00	0	0	0	408	220	314	0.00	0.33	0	0	314	314	314	314	314	314	314	107	94	100	0	1	1	107240922	337	-18.47	1.13	12	0.00	-17.00	279.00	1957	20230808	-83.96	255	20240520	23.14	506	-37.94	20240102	255	23.14	20240520	1957	-83.96	20230808	255	23.14	20240520	0.20	N	317240	100	107 억		357619	N	N	0	N	00	N
23	20240729	111139	58	100.00	KOSDAQ		화학	N	N	N	N		N	314	0	3	0.00	0	0	0.00	0	0	0	408	220	314	0.00	0.33	0	0	314	314	314	314	314	314	314	107	94	100	0	1	1	107240922	337	-18.47	1.13	12	0.00	-17.00	279.00	1957	20230808	-83.96	255	20240520	23.14	506	-37.94	20240102	255	23.14	20240520	1957	-83.96	20230808	255	23.14	20240520	0.20	N	317240	100	107 억		357619	N	N	0	N	00	N
24	20240729	101137	58	100.00	KOSDAQ		화학	N	N	N	N		N	314	0	3	0.00	0	0	0.00	0	0	0	408	220	314	0.00	0.33	0	0	314	314	314	314	314	314	314	107	94	100	0	1	1	107240922	337	-18.47	1.13	12	0.00	-17.00	279.00	1957	20230808	-83.96	255	20240520	23.14	506	-37.94	20240102	255	23.14	20240520	1957	-83.96	20230808	255	23.14	20240520	0.20	N	317240	100	107 억		357619	N	N	0	N	00	N
25	20240729	091136	58	100.00	KOSDAQ		화학	N	N	N	N		N	314	0	3	0.00	0	0	0.00	0	0	0	408	220	314	0.00	0.33	0	0	314	314	314	314	314	314	314	107	94	100	0	1	1	107240922	337	-18.47	1.13	12	0.00	-17.00	279.00	1957	20230808	-83.96	255	20240520	23.14	506	-37.94	20240102	255	23.14	20240520	1957	-83.96	20230808	255	23.14	20240520	0.20	N	317240	100	107 억		357619	N	N	0	N	00	N
26	20240726	161118	58	100.00	KOSDAQ		화학	N	N	N	N		N	314	0	3	0.00	0	0	0.00	0	0	0	408	220	314	0.00	0.33	0	0	314	314	314	314	314	314	314	107	94	100	0	1	1	107240922	337	-18.47	1.13	12	0.00	-17.00	279.00	1957	20230808	-83.96	255	20240520	23.14	506	-37.94	20240102	255	23.14	20240520	1957	-83.96	20230808	255	23.14	20240520	0.20	N	317240	100	107 억		357619	N	N	0	N	00	N
27	20240726	151130	58	100.00	KOSDAQ		화학	N	N	N	N		N	314	0	3	0.00	0	0	0.00	0	0	0	408	220	314	0.00	0.33	0	0	314	314	314	314	314	314	314	107	94	100	0	1	1	107240922	337	-18.47	1.13	12	0.00	-17.00	279.00	1957	20230808	-83.96	255	20240520	23.14	506	-37.94	20240102	255	23.14	20240520	1957	-83.96	20230808	255	23.14	20240520	0.20	N	317240	100	107 억		357619	N	N	0	N	00	N
28	20240726	141130	58	100.00	KOSDAQ		화학	N	N	N	N		N	314	0	3	0.00	0	0	0.00	0	0	0	408	220	314	0.00	0.33	0	0	314	314	314	314	314	314	314	107	94	100	0	1	1	107240922	337	-18.47	1.13	12	0.00	-17.00	279.00	1957	20230808	-83.96	255	20240520	23.14	506	-37.94	20240102	255	23.14	20240520	1957	-83.96	20230808	255	23.14	20240520	0.20	N	317240	100	107 억		357619	N	N	0	N	00	N
29	20240726	131131	58	100.00	KOSDAQ		화학	N	N	N	N		N	314	0	3	0.00	0	0	0.00	0	0	0	408	220	314	0.00	0.33	0	0	314	314	314	314	314	314	314	107	94	100	0	1	1	107240922	337	-18.47	1.13	12	0.00	-17.00	279.00	1957	20230808	-83.96	255	20240520	23.14	506	-37.94	20240102	255	23.14	20240520	1957	-83.96	20230808	255	23.14	20240520	0.20	N	317240	100	107 억		357619	N	N	0	N	00	N
30	20240726	121136	58	100.00	KOSDAQ		화학	N	N	N	N		N	314	0	3	0.00	0	0	0.00	0	0	0	408	220	314	0.00	0.33	0	0	314	314	314	314	314	314	314	107	94	100	0	1	1	107240922	337	-18.47	1.13	12	0.00	-17.00	279.00	1957	20230808	-83.96	255	20240520	23.14	506	-37.94	20240102	255	23.14	20240520	1957	-83.96	20230808	255	23.14	20240520	0.20	N	317240	100	107 억		357619	N	N	0	N	00	N
31	20240726	111135	58	100.00	KOSDAQ		화학	N	N	N	N		N	314	0	3	0.00	0	0	0.00	0	0	0	408	220	314	0.00	0.33	0	0	314	314	314	314	314	314	314	107	94	100	0	1	1	107240922	337	-18.47	1.13	12	0.00	-17.00	279.00	1957	20230808	-83.96	255	20240520	23.14	506	-37.94	20240102	255	23.14	20240520	1957	-83.96	20230808	255	23.14	20240520	0.20	N	317240	100	107 억		357619	N	N	0	N	00	N
32	20240726	101129	58	100.00	KOSDAQ		화학	N	N	N	N		N	314	0	3	0.00	0	0	0.00	0	0	0	408	220	314	0.00	0.33	0	0	314	314	314	314	314	314	314	107	94	100	0	1	1	107240922	337	-18.47	1.13	12	0.00	-17.00	279.00	1957	20230808	-83.96	255	20240520	23.14	506	-37.94	20240102	255	23.14	20240520	1957	-83.96	20230808	255	23.14	20240520	0.20	N	317240	100	107 억		357619	N	N	0	N	00	N
33	20240726	091128	58	100.00	KOSDAQ		화학	N	N	N	N		N	314	0	3	0.00	0	0	0.00	0	0	0	408	220	314	0.00	0.33	0	0	314	314	314	314	314	314	314	107	94	100	0	1	1	107240922	337	-18.47	1.13	12	0.00	-17.00	279.00	1957	20230808	-83.96	255	20240520	23.14	506	-37.94	20240102	255	23.14	20240520	1957	-83.96	20230808	255	23.14	20240520	0.20	N	317240	100	107 억		357619	N	N	0	N	00	N
34	20240725	161126	58	100.00	KOSDAQ		화학	N	N	N	N		N	314	0	3	0.00	0	0	0.00	0	0	0	408	220	314	0.00	0.33	0	0	314	314	314	314	314	314	314	107	94	100	0	1	1	107240922	337	-18.47	1.13	12	0.00	-17.00	279.00	1957	20230808	-83.96	255	20240520	23.14	506	-37.94	20240102	255	23.14	20240520	1957	-83.96	20230808	255	23.14	20240520	0.28	N	317240	100	107 억		357619	N	N	0	N	00	N
35	20240725	151138	58	100.00	KOSDAQ		화학	N	N	N	N		N	314	0	3	0.00	0	0	0.00	0	0	0	408	220	314	0.00	0.33	0	0	314	314	314	314	314	314	314	107	94	100	0	1	1	107240922	337	-18.47	1.13	12	0.00	-17.00	279.00	1957	20230808	-83.96	255	20240520	23.14	506	-37.94	20240102	255	23.14	20240520	1957	-83.96	20230808	255	23.14	20240520	0.28	N	317240	100	107 억		357619	N	N	0	N	00	N
36	20240725	141134	58	100.00	KOSDAQ		화학	N	N	N	N		N	314	0	3	0.00	0	0	0.00	0	0	0	408	220	314	0.00	0.33	0	0	314	314	314	314	314	314	314	107	94	100	0	1	1	107240922	337	-18.47	1.13	12	0.00	-17.00	279.00	1957	20230808	-83.96	255	20240520	23.14	506	-37.94	20240102	255	23.14	20240520	1957	-83.96	20230808	255	23.14	20240520	0.28	N	317240	100	107 억		357619	N	N	0	N	00	N
37	20240725	131127	58	100.00	KOSDAQ		화학	N	N	N	N		N	314	0	3	0.00	0	0	0.00	0	0	0	408	220	314	0.00	0.33	0	0	314	314	314	314	314	314	314	107	94	100	0	1	1	107240922	337	-18.47	1.13	12	0.00	-17.00	279.00	1957	20230808	-83.96	255	20240520	23.14	506	-37.94	20240102	255	23.14	20240520	1957	-83.96	20230808	255	23.14	20240520	0.28	N	317240	100	107 억		357619	N	N	0	N	00	N
38	20240725	121133	58	100.00	KOSDAQ		화학	N	N	N	N		N	314	0	3	0.00	0	0	0.00	0	0	0	408	220	314	0.00	0.33	0	0	314	314	314	314	314	314	314	107	94	100	0	1	1	107240922	337	-18.47	1.13	12	0.00	-17.00	279.00	1957	20230808	-83.96	255	20240520	23.14	506	-37.94	20240102	255	23.14	20240520	1957	-83.96	20230808	255	23.14	20240520	0.28	N	317240	100	107 억		357619	N	N	0	N	00	N
39	20240725	111131	58	100.00	KOSDAQ		화학	N	N	N	N		N	314	0	3	0.00	0	0	0.00	0	0	0	408	220	314	0.00	0.33	0	0	314	314	314	314	314	314	314	107	94	100	0	1	1	107240922	337	-18.47	1.13	12	0.00	-17.00	279.00	1957	20230808	-83.96	255	20240520	23.14	506	-37.94	20240102	255	23.14	20240520	1957	-83.96	20230808	255	23.14	20240520	0.28	N	317240	100	107 억		357619	N	N	0	N	00	N
40	20240725	101124	58	100.00	KOSDAQ		화학	N	N	N	N		N	314	0	3	0.00	0	0	0.00	0	0	0	408	220	314	0.00	0.33	0	0	314	314	314	314	314	314	314	107	94	100	0	1	1	107240922	337	-18.47	1.13	12	0.00	-17.00	279.00	1957	20230808	-83.96	255	20240520	23.14	506	-37.94	20240102	255	23.14	20240520	1957	-83.96	20230808	255	23.14	20240520	0.28	N	317240	100	107 억		357619	N	N	0	N	00	N
41	20240725	091120	58	100.00	KOSDAQ		화학	N	N	N	N		N	314	0	3	0.00	0	0	0.00	0	0	0	408	220	314	0.00	0.33	0	0	314	314	314	314	314	314	314	107	94	100	0	1	1	107240922	337	-18.47	1.13	12	0.00	-17.00	279.00	1957	20230808	-83.96	255	20240520	23.14	506	-37.94	20240102	255	23.14	20240520	1957	-83.96	20230808	255	23.14	20240520	0.28	N	317240	100	107 억		357619	N	N	0	N	00	N
42	20240724	161118	58	100.00	KOSDAQ		화학	N	N	N	N		N	314	0	3	0.00	0	0	0.00	0	0	0	408	220	314	0.00	0.33	0	0	314	314	314	314	314	314	314	107	94	100	0	1	1	107240922	337	-18.47	1.13	12	0.00	-17.00	279.00	1957	20230808	-83.96	255	20240520	23.14	506	-37.94	20240102	255	23.14	20240520	1957	-83.96	20230808	255	23.14	20240520	0.28	N	317240	100	107 억		357619	N	N	0	N	00	N
43	20240724	151135	58	100.00	KOSDAQ		화학	N	N	N	N		N	314	0	3	0.00	0	0	0.00	0	0	0	408	220	314	0.00	0.33	0	0	314	314	314	314	314	314	314	107	94	100	0	1	1	107240922	337	-18.47	1.13	12	0.00	-17.00	279.00	1957	20230808	-83.96	255	20240520	23.14	506	-37.94	20240102	255	23.14	20240520	1957	-83.96	20230808	255	23.14	20240520	0.28	N	317240	100	107 억		357619	N	N	0	N	00	N
44	20240724	141129	58	100.00	KOSDAQ		화학	N	N	N	N		N	314	0	3	0.00	0	0	0.00	0	0	0	408	220	314	0.00	0.33	0	0	314	314	314	314	314	314	314	107	94	100	0	1	1	107240922	337	-18.47	1.13	12	0.00	-17.00	279.00	1957	20230808	-83.96	255	20240520	23.14	506	-37.94	20240102	255	23.14	20240520	1957	-83.96	20230808	255	23.14	20240520	0.28	N	317240	100	107 억		357619	N	N	0	N	00	N
45	20240724	131134	58	100.00	KOSDAQ		화학	N	N	N	N		N	314	0	3	0.00	0	0	0.00	0	0	0	408	220	314	0.00	0.33	0	0	314	314	314	314	314	314	314	107	94	100	0	1	1	107240922	337	-18.47	1.13	12	0.00	-17.00	279.00	1957	20230808	-83.96	255	20240520	23.14	506	-37.94	20240102	255	23.14	20240520	1957	-83.96	20230808	255	23.14	20240520	0.28	N	317240	100	107 억		357619	N	N	0	N	00	N
46	20240724	121132	58	100.00	KOSDAQ		화학	N	N	N	N		N	314	0	3	0.00	0	0	0.00	0	0	0	408	220	314	0.00	0.33	0	0	314	314	314	314	314	314	314	107	94	100	0	1	1	107240922	337	-18.47	1.13	12	0.00	-17.00	279.00	1957	20230808	-83.96	255	20240520	23.14	506	-37.94	20240102	255	23.14	20240520	1957	-83.96	20230808	255	23.14	20240520	0.28	N	317240	100	107 억		357619	N	N	0	N	00	N
47	20240724	111130	58	100.00	KOSDAQ		화학	N	N	N	N		N	314	0	3	0.00	0	0	0.00	0	0	0	408	220	314	0.00	0.33	0	0	314	314	314	314	314	314	314	107	94	100	0	1	1	107240922	337	-18.47	1.13	12	0.00	-17.00	279.00	1957	20230808	-83.96	255	20240520	23.14	506	-37.94	20240102	255	23.14	20240520	1957	-83.96	20230808	255	23.14	20240520	0.28	N	317240	100	107 억		357619	N	N	0	N	00	N
48	20240724	101157	58	100.00	KOSDAQ		화학	N	N	N	N		N	314	0	3	0.00	0	0	0.00	0	0	0	408	220	314	0.00	0.33	0	0	314	314	314	314	314	314	314	107	94	100	0	1	1	107240922	337	-18.47	1.13	12	0.00	-17.00	279.00	1957	20230808	-83.96	255	20240520	23.14	506	-37.94	20240102	255	23.14	20240520	1957	-83.96	20230808	255	23.14	20240520	0.28	N	317240	100	107 억		357619	N	N	0	N	00	N
49	20240724	091120	58	100.00	KOSDAQ		화학	N	N	N	N		N	314	0	3	0.00	0	0	0.00	0	0	0	408	220	314	0.00	0.33	0	0	314	314	314	314	314	314	314	107	94	100	0	1	1	107240922	337	-18.47	1.13	12	0.00	-17.00	279.00	1957	20230808	-83.96	255	20240520	23.14	506	-37.94	20240102	255	23.14	20240520	1957	-83.96	20230808	255	23.14	20240520	0.28	N	317240	100	107 억		357619	N	N	0	N	00	N
50	20240723	161112	58	100.00	KOSDAQ		화학	N	N	N	N		N	314	0	3	0.00	0	0	0.00	0	0	0	408	220	314	0.00	0.33	0	0	314	314	314	314	314	314	314	107	94	100	0	1	1	107240922	337	-18.47	1.13	12	0.00	-17.00	279.00	1957	20230808	-83.96	255	20240520	23.14	506	-37.94	20240102	255	23.14	20240520	1957	-83.96	20230808	255	23.14	20240520	0.30	N	317240	100	107 억		357619	N	N	0	N	00	N
51	20240723	151140	58	100.00	KOSDAQ		화학	N	N	N	N		N	314	0	3	0.00	0	0	0.00	0	0	0	408	220	314	0.00	0.33	0	0	314	314	314	314	314	314	314	107	94	100	0	1	1	107240922	337	-18.47	1.13	12	0.00	-17.00	279.00	1957	20230808	-83.96	255	20240520	23.14	506	-37.94	20240102	255	23.14	20240520	1957	-83.96	20230808	255	23.14	20240520	0.30	N	317240	100	107 억		357619	N	N	0	N	00	N
52	20240723	141115	58	100.00	KOSDAQ		화학	N	N	N	N		N	314	0	3	0.00	0	0	0.00	0	0	0	408	220	314	0.00	0.33	0	0	314	314	314	314	314	314	314	107	94	100	0	1	1	107240922	337	-18.47	1.13	12	0.00	-17.00	279.00	1957	20230808	-83.96	255	20240520	23.14	506	-37.94	20240102	255	23.14	20240520	1957	-83.96	20230808	255	23.14	20240520	0.30	N	317240	100	107 억		357619	N	N	0	N	00	N
53	20240723	131111	58	100.00	KOSDAQ		화학	N	N	N	N		N	314	0	3	0.00	0	0	0.00	0	0	0	408	220	314	0.00	0.33	0	0	314	314	314	314	314	314	314	107	94	100	0	1	1	107240922	337	-18.47	1.13	12	0.00	-17.00	279.00	1957	20230808	-83.96	255	20240520	23.14	506	-37.94	20240102	255	23.14	20240520	1957	-83.96	20230808	255	23.14	20240520	0.30	N	317240	100	107 억		357619	N	N	0	N	00	N
54	20240723	121120	58	100.00	KOSDAQ		화학	N	N	N	N		N	314	0	3	0.00	0	0	0.00	0	0	0	408	220	314	0.00	0.33	0	0	314	314	314	314	314	314	314	107	94	100	0	1	1	107240922	337	-18.47	1.13	12	0.00	-17.00	279.00	1957	20230808	-83.96	255	20240520	23.14	506	-37.94	20240102	255	23.14	20240520	1957	-83.96	20230808	255	23.14	20240520	0.30	N	317240	100	107 억		357619	N	N	0	N	00	N
55	20240723	111118	58	100.00	KOSDAQ		화학	N	N	N	N		N	314	0	3	0.00	0	0	0.00	0	0	0	408	220	314	0.00	0.33	0	0	314	314	314	314	314	314	314	107	94	100	0	1	1	107240922	337	-18.47	1.13	12	0.00	-17.00	279.00	1957	20230808	-83.96	255	20240520	23.14	506	-37.94	20240102	255	23.14	20240520	1957	-83.96	20230808	255	23.14	20240520	0.30	N	317240	100	107 억		357619	N	N	0	N	00	N
56	20240723	101112	58	100.00	KOSDAQ		화학	N	N	N	N		N	314	0	3	0.00	0	0	0.00	0	0	0	408	220	314	0.00	0.33	0	0	314	314	314	314	314	314	314	107	94	100	0	1	1	107240922	337	-18.47	1.13	12	0.00	-17.00	279.00	1957	20230808	-83.96	255	20240520	23.14	506	-37.94	20240102	255	23.14	20240520	1957	-83.96	20230808	255	23.14	20240520	0.30	N	317240	100	107 억		357619	N	N	0	N	00	N
57	20240723	091126	58	100.00	KOSDAQ		화학	N	N	N	N		N	314	0	3	0.00	0	0	0.00	0	0	0	408	220	314	0.00	0.33	0	0	314	314	314	314	314	314	314	107	94	100	0	1	1	107240922	337	-18.47	1.13	12	0.00	-17.00	279.00	1957	20230808	-83.96	255	20240520	23.14	506	-37.94	20240102	255	23.14	20240520	1957	-83.96	20230808	255	23.14	20240520	0.30	N	317240	100	107 억		357619	N	N	0	N	00	N
58	20240722	161106	58	100.00	KOSDAQ		화학	N	N	N	N		N	314	0	3	0.00	0	0	0.00	0	0	0	408	220	314	0.00	0.33	0	0	314	314	314	314	314	314	314	107	94	100	0	1	1	107240922	337	-18.47	1.13	12	0.00	-17.00	279.00	1957	20230808	-83.96	255	20240520	23.14	506	-37.94	20240102	255	23.14	20240520	1957	-83.96	20230808	255	23.14	20240520	0.30	N	317240	100	107 억		357619	N	N	0	N	00	N
59	20240722	151117	58	100.00	KOSDAQ		화학	N	N	N	N		N	314	0	3	0.00	0	0	0.00	0	0	0	408	220	314	0.00	0.33	0	0	314	314	314	314	314	314	314	107	94	100	0	1	1	107240922	337	-18.47	1.13	12	0.00	-17.00	279.00	1957	20230808	-83.96	255	20240520	23.14	506	-37.94	20240102	255	23.14	20240520	1957	-83.96	20230808	255	23.14	20240520	0.30	N	317240	100	107 억		357619	N	N	0	N	00	N
60	20240722	141123	58	100.00	KOSDAQ		화학	N	N	N	N		N	314	0	3	0.00	0	0	0.00	0	0	0	408	220	314	0.00	0.33	0	0	314	314	314	314	314	314	314	107	94	100	0	1	1	107240922	337	-18.47	1.13	12	0.00	-17.00	279.00	1957	20230808	-83.96	255	20240520	23.14	506	-37.94	20240102	255	23.14	20240520	1957	-83.96	20230808	255	23.14	20240520	0.30	N	317240	100	107 억		357619	N	N	0	N	00	N
61	20240722	131119	58	100.00	KOSDAQ		화학	N	N	N	N		N	314	0	3	0.00	0	0	0.00	0	0	0	408	220	314	0.00	0.33	0	0	314	314	314	314	314	314	314	107	94	100	0	1	1	107240922	337	-18.47	1.13	12	0.00	-17.00	279.00	1957	20230808	-83.96	255	20240520	23.14	506	-37.94	20240102	255	23.14	20240520	1957	-83.96	20230808	255	23.14	20240520	0.30	N	317240	100	107 억		357619	N	N	0	N	00	N
62	20240722	121116	58	100.00	KOSDAQ		화학	N	N	N	N		N	314	0	3	0.00	0	0	0.00	0	0	0	408	220	314	0.00	0.33	0	0	314	314	314	314	314	314	314	107	94	100	0	1	1	107240922	337	-18.47	1.13	12	0.00	-17.00	279.00	1957	20230808	-83.96	255	20240520	23.14	506	-37.94	20240102	255	23.14	20240520	1957	-83.96	20230808	255	23.14	20240520	0.30	N	317240	100	107 억		357619	N	N	0	N	00	N
63	20240722	111113	58	100.00	KOSDAQ		화학	N	N	N	N		N	314	0	3	0.00	0	0	0.00	0	0	0	408	220	314	0.00	0.33	0	0	314	314	314	314	314	314	314	107	94	100	0	1	1	107240922	337	-18.47	1.13	12	0.00	-17.00	279.00	1957	20230808	-83.96	255	20240520	23.14	506	-37.94	20240102	255	23.14	20240520	1957	-83.96	20230808	255	23.14	20240520	0.30	N	317240	100	107 억		357619	N	N	0	N	00	N
64	20240722	101114	58	100.00	KOSDAQ		화학	N	N	N	N		N	314	0	3	0.00	0	0	0.00	0	0	0	408	220	314	0.00	0.33	0	0	314	314	314	314	314	314	314	107	94	100	0	1	1	107240922	337	-18.47	1.13	12	0.00	-17.00	279.00	1957	20230808	-83.96	255	20240520	23.14	506	-37.94	20240102	255	23.14	20240520	1957	-83.96	20230808	255	23.14	20240520	0.30	N	317240	100	107 억		357619	N	N	0	N	00	N
65	20240722	091118	58	100.00	KOSDAQ		화학	N	N	N	N		N	314	0	3	0.00	0	0	0.00	0	0	0	408	220	314	0.00	0.33	0	0	314	314	314	314	314	314	314	107	94	100	0	1	1	107240922	337	-18.47	1.13	12	0.00	-17.00	279.00	1957	20230808	-83.96	255	20240520	23.14	506	-37.94	20240102	255	23.14	20240520	1957	-83.96	20230808	255	23.14	20240520	0.30	N	317240	100	107 억		357619	N	N	0	N	00	N
66	20240719	161047	58	100.00	KOSDAQ		화학	N	N	N	N		N	314	0	3	0.00	0	0	0.00	0	0	0	408	220	314	0.00	0.33	0	0	314	314	314	314	314	314	314	107	94	100	0	1	1	107240922	337	-18.47	1.13	12	0.00	-17.00	279.00	1994	20230713	-84.25	255	20240520	23.14	506	-37.94	20240102	255	23.14	20240520	1957	-83.96	20230808	255	23.14	20240520	0.30	N	317240	100	107 억		357619	N	N	0	N	00	N
67	20240719	151058	58	100.00	KOSDAQ		화학	N	N	N	N		N	314	0	3	0.00	0	0	0.00	0	0	0	408	220	314	0.00	0.33	0	0	314	314	314	314	314	314	314	107	94	100	0	1	1	107240922	337	-18.47	1.13	12	0.00	-17.00	279.00	1994	20230713	-84.25	255	20240520	23.14	506	-37.94	20240102	255	23.14	20240520	1957	-83.96	20230808	255	23.14	20240520	0.30	N	317240	100	107 억		357619	N	N	0	N	00	N
68	20240719	141101	58	100.00	KOSDAQ		화학	N	N	N	N		N	314	0	3	0.00	0	0	0.00	0	0	0	408	220	314	0.00	0.33	0	0	314	314	314	314	314	314	314	107	94	100	0	1	1	107240922	337	-18.47	1.13	12	0.00	-17.00	279.00	1994	20230713	-84.25	255	20240520	23.14	506	-37.94	20240102	255	23.14	20240520	1957	-83.96	20230808	255	23.14	20240520	0.30	N	317240	100	107 억		357619	N	N	0	N	00	N
69	20240719	131051	58	100.00	KOSDAQ		화학	N	N	N	N		N	314	0	3	0.00	0	0	0.00	0	0	0	408	220	314	0.00	0.33	0	0	314	314	314	314	314	314	314	107	94	100	0	1	1	107240922	337	-18.47	1.13	12	0.00	-17.00	279.00	1994	20230713	-84.25	255	20240520	23.14	506	-37.94	20240102	255	23.14	20240520	1957	-83.96	20230808	255	23.14	20240520	0.30	N	317240	100	107 억		357619	N	N	0	N	00	N
70	20240719	121049	58	100.00	KOSDAQ		화학	N	N	N	N		N	314	0	3	0.00	0	0	0.00	0	0	0	408	220	314	0.00	0.33	0	0	314	314	314	314	314	314	314	107	94	100	0	1	1	107240922	337	-18.47	1.13	12	0.00	-17.00	279.00	1994	20230713	-84.25	255	20240520	23.14	506	-37.94	20240102	255	23.14	20240520	1957	-83.96	20230808	255	23.14	20240520	0.30	N	317240	100	107 억		357619	N	N	0	N	00	N
71	20240719	111101	58	100.00	KOSDAQ		화학	N	N	N	N		N	314	0	3	0.00	0	0	0.00	0	0	0	408	220	314	0.00	0.33	0	0	314	314	314	314	314	314	314	107	94	100	0	1	1	107240922	337	-18.47	1.13	12	0.00	-17.00	279.00	1994	20230713	-84.25	255	20240520	23.14	506	-37.94	20240102	255	23.14	20240520	1957	-83.96	20230808	255	23.14	20240520	0.30	N	317240	100	107 억		357619	N	N	0	N	00	N
72	20240719	101045	58	100.00	KOSDAQ		화학	N	N	N	N		N	314	0	3	0.00	0	0	0.00	0	0	0	408	220	314	0.00	0.33	0	0	314	314	314	314	314	314	314	107	94	100	0	1	1	107240922	337	-18.47	1.13	12	0.00	-17.00	279.00	1994	20230713	-84.25	255	20240520	23.14	506	-37.94	20240102	255	23.14	20240520	1957	-83.96	20230808	255	23.14	20240520	0.30	N	317240	100	107 억		357619	N	N	0	N	00	N
73	20240719	091103	58	100.00	KOSDAQ		화학	N	N	N	N		N	314	0	3	0.00	0	0	0.00	0	0	0	408	220	314	0.00	0.33	0	0	314	314	314	314	314	314	314	107	94	100	0	1	1	107240922	337	-18.47	1.13	12	0.00	-17.00	279.00	1994	20230713	-84.25	255	20240520	23.14	506	-37.94	20240102	255	23.14	20240520	1957	-83.96	20230808	255	23.14	20240520	0.30	N	317240	100	107 억		357619	N	N	0	N	00	N
74	20240718	161040	58	100.00	KOSDAQ		화학	N	N	N	N		N	314	0	3	0.00	0	0	0.00	0	0	0	408	220	314	0.00	0.33	0	0	314	314	314	314	314	314	314	107	94	100	0	1	1	107240922	337	-18.47	1.13	12	0.00	-17.00	279.00	1994	20230713	-84.25	255	20240520	23.14	506	-37.94	20240102	255	23.14	20240520	1957	-83.96	20230808	255	23.14	20240520	0.34	N	317240	100	107 억		357619	N	N	0	N	00	N
75	20240718	151051	58	100.00	KOSDAQ		화학	N	N	N	N		N	314	0	3	0.00	0	0	0.00	0	0	0	408	220	314	0.00	0.33	0	0	314	314	314	314	314	314	314	107	94	100	0	1	1	107240922	337	-18.47	1.13	12	0.00	-17.00	279.00	1994	20230713	-84.25	255	20240520	23.14	506	-37.94	20240102	255	23.14	20240520	1957	-83.96	20230808	255	23.14	20240520	0.34	N	317240	100	107 억		357619	N	N	0	N	00	N
76	20240718	141043	58	100.00	KOSDAQ		화학	N	N	N	N		N	314	0	3	0.00	0	0	0.00	0	0	0	408	220	314	0.00	0.33	0	0	314	314	314	314	314	314	314	107	94	100	0	1	1	107240922	337	-18.47	1.13	12	0.00	-17.00	279.00	1994	20230713	-84.25	255	20240520	23.14	506	-37.94	20240102	255	23.14	20240520	1957	-83.96	20230808	255	23.14	20240520	0.34	N	317240	100	107 억		357619	N	N	0	N	00	N
77	20240718	131043	58	100.00	KOSDAQ		화학	N	N	N	N		N	314	0	3	0.00	0	0	0.00	0	0	0	408	220	314	0.00	0.33	0	0	314	314	314	314	314	314	314	107	94	100	0	1	1	107240922	337	-18.47	1.13	12	0.00	-17.00	279.00	1994	20230713	-84.25	255	20240520	23.14	506	-37.94	20240102	255	23.14	20240520	1957	-83.96	20230808	255	23.14	20240520	0.34	N	317240	100	107 억		357619	N	N	0	N	00	N
78	20240718	121044	58	100.00	KOSDAQ		화학	N	N	N	N		N	314	0	3	0.00	0	0	0.00	0	0	0	408	220	314	0.00	0.33	0	0	314	314	314	314	314	314	314	107	94	100	0	1	1	107240922	337	-18.47	1.13	12	0.00	-17.00	279.00	1994	20230713	-84.25	255	20240520	23.14	506	-37.94	20240102	255	23.14	20240520	1957	-83.96	20230808	255	23.14	20240520	0.34	N	317240	100	107 억		357619	N	N	0	N	00	N
79	20240718	111051	58	100.00	KOSDAQ		화학	N	N	N	N		N	314	0	3	0.00	0	0	0.00	0	0	0	408	220	314	0.00	0.33	0	0	314	314	314	314	314	314	314	107	94	100	0	1	1	107240922	337	-18.47	1.13	12	0.00	-17.00	279.00	1994	20230713	-84.25	255	20240520	23.14	506	-37.94	20240102	255	23.14	20240520	1957	-83.96	20230808	255	23.14	20240520	0.34	N	317240	100	107 억		357619	N	N	0	N	00	N
80	20240718	101052	58	100.00	KOSDAQ		화학	N	N	N	N		N	314	0	3	0.00	0	0	0.00	0	0	0	408	220	314	0.00	0.33	0	0	314	314	314	314	314	314	314	107	94	100	0	1	1	107240922	337	-18.47	1.13	12	0.00	-17.00	279.00	1994	20230713	-84.25	255	20240520	23.14	506	-37.94	20240102	255	23.14	20240520	1957	-83.96	20230808	255	23.14	20240520	0.34	N	317240	100	107 억		357619	N	N	0	N	00	N
81	20240718	091053	58	100.00	KOSDAQ		화학	N	N	N	N		N	314	0	3	0.00	0	0	0.00	0	0	0	408	220	314	0.00	0.33	0	0	314	314	314	314	314	314	314	107	94	100	0	1	1	107240922	337	-18.47	1.13	12	0.00	-17.00	279.00	1994	20230713	-84.25	255	20240520	23.14	506	-37.94	20240102	255	23.14	20240520	1957	-83.96	20230808	255	23.14	20240520	0.34	N	317240	100	107 억		357619	N	N	0	N	00	N
82	20240717	161137	58	100.00	KOSDAQ		화학	N	N	N	N		N	314	0	3	0.00	0	0	0.00	0	0	0	408	220	314	0.00	0.33	0	0	314	314	314	314	314	314	314	107	94	100	0	1	1	107240922	337	-18.47	1.13	12	0.00	-17.00	279.00	1994	20230713	-84.25	255	20240520	23.14	506	-37.94	20240102	255	23.14	20240520	1957	-83.96	20230808	255	23.14	20240520	0.34	N	317240	100	107 억		357619	N	N	0	N	00	N
83	20240717	151144	58	100.00	KOSDAQ		화학	N	N	N	N		N	314	0	3	0.00	0	0	0.00	0	0	0	408	220	314	0.00	0.33	0	0	314	314	314	314	314	314	314	107	94	100	0	1	1	107240922	337	-18.47	1.13	12	0.00	-17.00	279.00	1994	20230713	-84.25	255	20240520	23.14	506	-37.94	20240102	255	23.14	20240520	1957	-83.96	20230808	255	23.14	20240520	0.34	N	317240	100	107 억		357619	N	N	0	N	00	N
84	20240717	141140	58	100.00	KOSDAQ		화학	N	N	N	N		N	314	0	3	0.00	0	0	0.00	0	0	0	408	220	314	0.00	0.33	0	0	314	314	314	314	314	314	314	107	94	100	0	1	1	107240922	337	-18.47	1.13	12	0.00	-17.00	279.00	1994	20230713	-84.25	255	20240520	23.14	506	-37.94	20240102	255	23.14	20240520	1957	-83.96	20230808	255	23.14	20240520	0.34	N	317240	100	107 억		357619	N	N	0	N	00	N
85	20240717	131138	58	100.00	KOSDAQ		화학	N	N	N	N		N	314	0	3	0.00	0	0	0.00	0	0	0	408	220	314	0.00	0.33	0	0	314	314	314	314	314	314	314	107	94	100	0	1	1	107240922	337	-18.47	1.13	12	0.00	-17.00	279.00	1994	20230713	-84.25	255	20240520	23.14	506	-37.94	20240102	255	23.14	20240520	1957	-83.96	20230808	255	23.14	20240520	0.34	N	317240	100	107 억		357619	N	N	0	N	00	N
86	20240717	121139	58	100.00	KOSDAQ		화학	N	N	N	N		N	314	0	3	0.00	0	0	0.00	0	0	0	408	220	314	0.00	0.33	0	0	314	314	314	314	314	314	314	107	94	100	0	1	1	107240922	337	-18.47	1.13	12	0.00	-17.00	279.00	1994	20230713	-84.25	255	20240520	23.14	506	-37.94	20240102	255	23.14	20240520	1957	-83.96	20230808	255	23.14	20240520	0.34	N	317240	100	107 억		357619	N	N	0	N	00	N
87	20240717	111141	58	100.00	KOSDAQ		화학	N	N	N	N		N	314	0	3	0.00	0	0	0.00	0	0	0	408	220	314	0.00	0.33	0	0	314	314	314	314	314	314	314	107	94	100	0	1	1	107240922	337	-18.47	1.13	12	0.00	-17.00	279.00	1994	20230713	-84.25	255	20240520	23.14	506	-37.94	20240102	255	23.14	20240520	1957	-83.96	20230808	255	23.14	20240520	0.34	N	317240	100	107 억		357619	N	N	0	N	00	N
88	20240717	101144	58	100.00	KOSDAQ		화학	N	N	N	N		N	314	0	3	0.00	0	0	0.00	0	0	0	408	220	314	0.00	0.33	0	0	314	314	314	314	314	314	314	107	94	100	0	1	1	107240922	337	-18.47	1.13	12	0.00	-17.00	279.00	1994	20230713	-84.25	255	20240520	23.14	506	-37.94	20240102	255	23.14	20240520	1957	-83.96	20230808	255	23.14	20240520	0.34	N	317240	100	107 억		357619	N	N	0	N	00	N
89	20240717	090930	58	100.00	KOSDAQ		화학	N	N	N	N		N	314	0	3	0.00	0	0	0.00	0	0	0	408	220	314	0.00	0.33	0	0	314	314	314	314	314	314	314	107	94	100	0	1	1	107240922	337	-18.47	1.13	12	0.00	-17.00	279.00	1994	20230713	-84.25	255	20240520	23.14	506	-37.94	20240102	255	23.14	20240520	1957	-83.96	20230808	255	23.14	20240520	0.34	N	317240	100	107 억		357619	N	N	0	N	00	N
90	20240716	161142	58	100.00	KOSDAQ		화학	N	N	N	N		N	314	0	3	0.00	0	0	0.00	0	0	0	408	220	314	0.00	0.33	0	0	314	314	314	314	314	314	314	107	94	100	0	1	1	107240922	337	-18.47	1.13	12	0.00	-17.00	279.00	1994	20230713	-84.25	255	20240520	23.14	506	-37.94	20240102	255	23.14	20240520	1957	-83.96	20230808	255	23.14	20240520	0.34	N	317240	100	107 억		357619	N	N	0	N	00	N
91	20240716	151155	58	100.00	KOSDAQ		화학	N	N	N	N		N	314	0	3	0.00	0	0	0.00	0	0	0	408	220	314	0.00	0.33	0	0	314	314	314	314	314	314	314	107	94	100	0	1	1	107240922	337	-18.47	1.13	12	0.00	-17.00	279.00	1994	20230713	-84.25	255	20240520	23.14	506	-37.94	20240102	255	23.14	20240520	1957	-83.96	20230808	255	23.14	20240520	0.34	N	317240	100	107 억		357619	N	N	0	N	00	N
92	20240716	141149	58	100.00	KOSDAQ		화학	N	N	N	N		N	314	0	3	0.00	0	0	0.00	0	0	0	408	220	314	0.00	0.33	0	0	314	314	314	314	314	314	314	107	94	100	0	1	1	107240922	337	-18.47	1.13	12	0.00	-17.00	279.00	1994	20230713	-84.25	255	20240520	23.14	506	-37.94	20240102	255	23.14	20240520	1957	-83.96	20230808	255	23.14	20240520	0.34	N	317240	100	107 억		357619	N	N	0	N	00	N
93	20240716	131150	58	100.00	KOSDAQ		화학	N	N	N	N		N	314	0	3	0.00	0	0	0.00	0	0	0	408	220	314	0.00	0.33	0	0	314	314	314	314	314	314	314	107	94	100	0	1	1	107240922	337	-18.47	1.13	12	0.00	-17.00	279.00	1994	20230713	-84.25	255	20240520	23.14	506	-37.94	20240102	255	23.14	20240520	1957	-83.96	20230808	255	23.14	20240520	0.34	N	317240	100	107 억		357619	N	N	0	N	00	N
94	20240716	121147	58	100.00	KOSDAQ		화학	N	N	N	N		N	314	0	3	0.00	0	0	0.00	0	0	0	408	220	314	0.00	0.33	0	0	314	314	314	314	314	314	314	107	94	100	0	1	1	107240922	337	-18.47	1.13	12	0.00	-17.00	279.00	1994	20230713	-84.25	255	20240520	23.14	506	-37.94	20240102	255	23.14	20240520	1957	-83.96	20230808	255	23.14	20240520	0.34	N	317240	100	107 억		357619	N	N	0	N	00	N
95	20240716	111148	58	100.00	KOSDAQ		화학	N	N	N	N		N	314	0	3	0.00	0	0	0.00	0	0	0	408	220	314	0.00	0.33	0	0	314	314	314	314	314	314	314	107	94	100	0	1	1	107240922	337	-18.47	1.13	12	0.00	-17.00	279.00	1994	20230713	-84.25	255	20240520	23.14	506	-37.94	20240102	255	23.14	20240520	1957	-83.96	20230808	255	23.14	20240520	0.34	N	317240	100	107 억		357619	N	N	0	N	00	N
96	20240716	101148	58	100.00	KOSDAQ		화학	N	N	N	N		N	314	0	3	0.00	0	0	0.00	0	0	0	408	220	314	0.00	0.33	0	0	314	314	314	314	314	314	314	107	94	100	0	1	1	107240922	337	-18.47	1.13	12	0.00	-17.00	279.00	1994	20230713	-84.25	255	20240520	23.14	506	-37.94	20240102	255	23.14	20240520	1957	-83.96	20230808	255	23.14	20240520	0.34	N	317240	100	107 억		357619	N	N	0	N	00	N
97	20240716	091147	58	100.00	KOSDAQ		화학	N	N	N	N		N	314	0	3	0.00	0	0	0.00	0	0	0	408	220	314	0.00	0.33	0	0	314	314	314	314	314	314	314	107	94	100	0	1	1	107240922	337	-18.47	1.13	12	0.00	-17.00	279.00	1994	20230713	-84.25	255	20240520	23.14	506	-37.94	20240102	255	23.14	20240520	1957	-83.96	20230808	255	23.14	20240520	0.34	N	317240	100	107 억		357619	N	N	0	N	00	N
98	20240715	161129	58	100.00	KOSDAQ		화학	N	N	N	N		N	314	0	3	0.00	0	0	0.00	0	0	0	408	220	314	0.00	0.33	0	0	314	314	314	314	314	314	314	107	94	100	0	1	1	107240922	337	-18.47	1.13	12	0.00	-17.00	279.00	1994	20230713	-84.25	255	20240520	23.14	506	-37.94	20240102	255	23.14	20240520	1957	-83.96	20230808	255	23.14	20240520	0.34	N	317240	100	107 억		357619	N	N	0	N	00	N
99	20240715	151137	58	100.00	KOSDAQ		화학	N	N	N	N		N	314	0	3	0.00	0	0	0.00	0	0	0	408	220	314	0.00	0.33	0	0	314	314	314	314	314	314	314	107	94	100	0	1	1	107240922	337	-18.47	1.13	12	0.00	-17.00	279.00	1994	20230713	-84.25	255	20240520	23.14	506	-37.94	20240102	255	23.14	20240520	1957	-83.96	20230808	255	23.14	20240520	0.34	N	317240	100	107 억		357619	N	N	0	N	00	N
100	20240715	141135	58	100.00	KOSDAQ		화학	N	N	N	N		N	314	0	3	0.00	0	0	0.00	0	0	0	408	220	314	0.00	0.33	0	0	314	314	314	314	314	314	314	107	94	100	0	1	1	107240922	337	-18.47	1.13	12	0.00	-17.00	279.00	1994	20230713	-84.25	255	20240520	23.14	506	-37.94	20240102	255	23.14	20240520	1957	-83.96	20230808	255	23.14	20240520	0.34	N	317240	100	107 억		357619	N	N	0	N	00	N
101	20240715	131137	58	100.00	KOSDAQ		화학	N	N	N	N		N	314	0	3	0.00	0	0	0.00	0	0	0	408	220	314	0.00	0.33	0	0	314	314	314	314	314	314	314	107	94	100	0	1	1	107240922	337	-18.47	1.13	12	0.00	-17.00	279.00	1994	20230713	-84.25	255	20240520	23.14	506	-37.94	20240102	255	23.14	20240520	1957	-83.96	20230808	255	23.14	20240520	0.34	N	317240	100	107 억		357619	N	N	0	N	00	N
102	20240715	121135	58	100.00	KOSDAQ		화학	N	N	N	N		N	314	0	3	0.00	0	0	0.00	0	0	0	408	220	314	0.00	0.33	0	0	314	314	314	314	314	314	314	107	94	100	0	1	1	107240922	337	-18.47	1.13	12	0.00	-17.00	279.00	1994	20230713	-84.25	255	20240520	23.14	506	-37.94	20240102	255	23.14	20240520	1957	-83.96	20230808	255	23.14	20240520	0.34	N	317240	100	107 억		357619	N	N	0	N	00	N
103	20240715	111136	58	100.00	KOSDAQ		화학	N	N	N	N		N	314	0	3	0.00	0	0	0.00	0	0	0	408	220	314	0.00	0.33	0	0	314	314	314	314	314	314	314	107	94	100	0	1	1	107240922	337	-18.47	1.13	12	0.00	-17.00	279.00	1994	20230713	-84.25	255	20240520	23.14	506	-37.94	20240102	255	23.14	20240520	1957	-83.96	20230808	255	23.14	20240520	0.34	N	317240	100	107 억		357619	N	N	0	N	00	N
104	20240715	101134	58	100.00	KOSDAQ		화학	N	N	N	N		N	314	0	3	0.00	0	0	0.00	0	0	0	408	220	314	0.00	0.33	0	0	314	314	314	314	314	314	314	107	94	100	0	1	1	107240922	337	-18.47	1.13	12	0.00	-17.00	279.00	1994	20230713	-84.25	255	20240520	23.14	506	-37.94	20240102	255	23.14	20240520	1957	-83.96	20230808	255	23.14	20240520	0.34	N	317240	100	107 억		357619	N	N	0	N	00	N
105	20240715	091136	58	100.00	KOSDAQ		화학	N	N	N	N		N	314	0	3	0.00	0	0	0.00	0	0	0	408	220	314	0.00	0.33	0	0	314	314	314	314	314	314	314	107	94	100	0	1	1	107240922	337	-18.47	1.13	12	0.00	-17.00	279.00	1994	20230713	-84.25	255	20240520	23.14	506	-37.94	20240102	255	23.14	20240520	1957	-83.96	20230808	255	23.14	20240520	0.34	N	317240	100	107 억		357619	N	N	0	N	00	N
106	20240712	161126	58	100.00	KOSDAQ		화학	N	N	N	N		N	314	0	3	0.00	0	0	0.00	0	0	0	408	220	314	0.00	0.33	0	0	314	314	314	314	314	314	314	107	94	100	0	1	1	107240922	337	-18.47	1.13	12	0.00	-17.00	279.00	1994	20230713	-84.25	255	20240520	23.14	506	-37.94	20240102	255	23.14	20240520	1994	-84.25	20230713	255	23.14	20240520	0.34	N	317240	100	107 억		357619	N	N	0	N	00	N
107	20240712	151134	58	100.00	KOSDAQ		화학	N	N	N	N		N	314	0	3	0.00	0	0	0.00	0	0	0	408	220	314	0.00	0.33	0	0	314	314	314	314	314	314	314	107	94	100	0	1	1	107240922	337	-18.47	1.13	12	0.00	-17.00	279.00	1994	20230713	-84.25	255	20240520	23.14	506	-37.94	20240102	255	23.14	20240520	1994	-84.25	20230713	255	23.14	20240520	0.34	N	317240	100	107 억		357619	N	N	0	N	00	N
108	20240712	141136	58	100.00	KOSDAQ		화학	N	N	N	N		N	314	0	3	0.00	0	0	0.00	0	0	0	408	220	314	0.00	0.33	0	0	314	314	314	314	314	314	314	107	94	100	0	1	1	107240922	337	-18.47	1.13	12	0.00	-17.00	279.00	1994	20230713	-84.25	255	20240520	23.14	506	-37.94	20240102	255	23.14	20240520	1994	-84.25	20230713	255	23.14	20240520	0.34	N	317240	100	107 억		357619	N	N	0	N	00	N
109	20240712	131131	58	100.00	KOSDAQ		화학	N	N	N	N		N	314	0	3	0.00	0	0	0.00	0	0	0	408	220	314	0.00	0.33	0	0	314	314	314	314	314	314	314	107	94	100	0	1	1	107240922	337	-18.47	1.13	12	0.00	-17.00	279.00	1994	20230713	-84.25	255	20240520	23.14	506	-37.94	20240102	255	23.14	20240520	1994	-84.25	20230713	255	23.14	20240520	0.34	N	317240	100	107 억		357619	N	N	0	N	00	N
110	20240712	121132	58	100.00	KOSDAQ		화학	N	N	N	N		N	314	0	3	0.00	0	0	0.00	0	0	0	408	220	314	0.00	0.33	0	0	314	314	314	314	314	314	314	107	94	100	0	1	1	107240922	337	-18.47	1.13	12	0.00	-17.00	279.00	1994	20230713	-84.25	255	20240520	23.14	506	-37.94	20240102	255	23.14	20240520	1994	-84.25	20230713	255	23.14	20240520	0.34	N	317240	100	107 억		357619	N	N	0	N	00	N
111	20240712	111129	58	100.00	KOSDAQ		화학	N	N	N	N		N	314	0	3	0.00	0	0	0.00	0	0	0	408	220	314	0.00	0.33	0	0	314	314	314	314	314	314	314	107	94	100	0	1	1	107240922	337	-18.47	1.13	12	0.00	-17.00	279.00	1994	20230713	-84.25	255	20240520	23.14	506	-37.94	20240102	255	23.14	20240520	1994	-84.25	20230713	255	23.14	20240520	0.34	N	317240	100	107 억		357619	N	N	0	N	00	N
112	20240712	101131	58	100.00	KOSDAQ		화학	N	N	N	N		N	314	0	3	0.00	0	0	0.00	0	0	0	408	220	314	0.00	0.33	0	0	314	314	314	314	314	314	314	107	94	100	0	1	1	107240922	337	-18.47	1.13	12	0.00	-17.00	279.00	1994	20230713	-84.25	255	20240520	23.14	506	-37.94	20240102	255	23.14	20240520	1994	-84.25	20230713	255	23.14	20240520	0.34	N	317240	100	107 억		357619	N	N	0	N	00	N
113	20240712	091127	58	100.00	KOSDAQ		화학	N	N	N	N		N	314	0	3	0.00	0	0	0.00	0	0	0	408	220	314	0.00	0.33	0	0	314	314	314	314	314	314	314	107	94	100	0	1	1	107240922	337	-18.47	1.13	12	0.00	-17.00	279.00	1994	20230713	-84.25	255	20240520	23.14	506	-37.94	20240102	255	23.14	20240520	1994	-84.25	20230713	255	23.14	20240520	0.34	N	317240	100	107 억		357619	N	N	0	N	00	N
114	20240711	161122	58	100.00	KOSDAQ		화학	N	N	N	N		N	314	0	3	0.00	0	0	0.00	0	0	0	408	220	314	0.00	0.33	0	0	314	314	314	314	314	314	314	107	94	100	0	1	1	107240922	337	-18.47	1.13	12	0.00	-17.00	279.00	1994	20230713	-84.25	255	20240520	23.14	506	-37.94	20240102	255	23.14	20240520	1994	-84.25	20230713	255	23.14	20240520	0.36	N	317240	100	107 억		357619	N	N	0	N	00	N
115	20240711	151129	58	100.00	KOSDAQ		화학	N	N	N	N		N	314	0	3	0.00	0	0	0.00	0	0	0	408	220	314	0.00	0.33	0	0	314	314	314	314	314	314	314	107	94	100	0	1	1	107240922	337	-18.47	1.13	12	0.00	-17.00	279.00	1994	20230713	-84.25	255	20240520	23.14	506	-37.94	20240102	255	23.14	20240520	1994	-84.25	20230713	255	23.14	20240520	0.36	N	317240	100	107 억		357619	N	N	0	N	00	N
116	20240711	141129	58	100.00	KOSDAQ		화학	N	N	N	N		N	314	0	3	0.00	0	0	0.00	0	0	0	408	220	314	0.00	0.33	0	0	314	314	314	314	314	314	314	107	94	100	0	1	1	107240922	337	-18.47	1.13	12	0.00	-17.00	279.00	1994	20230713	-84.25	255	20240520	23.14	506	-37.94	20240102	255	23.14	20240520	1994	-84.25	20230713	255	23.14	20240520	0.36	N	317240	100	107 억		357619	N	N	0	N	00	N
117	20240711	131127	58	100.00	KOSDAQ		화학	N	N	N	N		N	314	0	3	0.00	0	0	0.00	0	0	0	408	220	314	0.00	0.33	0	0	314	314	314	314	314	314	314	107	94	100	0	1	1	107240922	337	-18.47	1.13	12	0.00	-17.00	279.00	1994	20230713	-84.25	255	20240520	23.14	506	-37.94	20240102	255	23.14	20240520	1994	-84.25	20230713	255	23.14	20240520	0.36	N	317240	100	107 억		357619	N	N	0	N	00	N
118	20240711	121126	58	100.00	KOSDAQ		화학	N	N	N	N		N	314	0	3	0.00	0	0	0.00	0	0	0	408	220	314	0.00	0.33	0	0	314	314	314	314	314	314	314	107	94	100	0	1	1	107240922	337	-18.47	1.13	12	0.00	-17.00	279.00	1994	20230713	-84.25	255	20240520	23.14	506	-37.94	20240102	255	23.14	20240520	1994	-84.25	20230713	255	23.14	20240520	0.36	N	317240	100	107 억		357619	N	N	0	N	00	N
119	20240711	111123	58	100.00	KOSDAQ		화학	N	N	N	N		N	314	0	3	0.00	0	0	0.00	0	0	0	408	220	314	0.00	0.33	0	0	314	314	314	314	314	314	314	107	94	100	0	1	1	107240922	337	-18.47	1.13	12	0.00	-17.00	279.00	1994	20230713	-84.25	255	20240520	23.14	506	-37.94	20240102	255	23.14	20240520	1994	-84.25	20230713	255	23.14	20240520	0.36	N	317240	100	107 억		357619	N	N	0	N	00	N
120	20240711	101126	58	100.00	KOSDAQ		화학	N	N	N	N		N	314	0	3	0.00	0	0	0.00	0	0	0	408	220	314	0.00	0.33	0	0	314	314	314	314	314	314	314	107	94	100	0	1	1	107240922	337	-18.47	1.13	12	0.00	-17.00	279.00	1994	20230713	-84.25	255	20240520	23.14	506	-37.94	20240102	255	23.14	20240520	1994	-84.25	20230713	255	23.14	20240520	0.36	N	317240	100	107 억		357619	N	N	0	N	00	N
121	20240711	091123	58	100.00	KOSDAQ		화학	N	N	N	N		N	314	0	3	0.00	0	0	0.00	0	0	0	408	220	314	0.00	0.33	0	0	314	314	314	314	314	314	314	107	94	100	0	1	1	107240922	337	-18.47	1.13	12	0.00	-17.00	279.00	1994	20230713	-84.25	255	20240520	23.14	506	-37.94	20240102	255	23.14	20240520	1994	-84.25	20230713	255	23.14	20240520	0.36	N	317240	100	107 억		357619	N	N	0	N	00	N
122	20240710	161117	58	100.00	KOSDAQ		화학	N	N	N	N		N	314	0	3	0.00	0	0	0.00	0	0	0	408	220	314	0.00	0.33	0	0	314	314	314	314	314	314	314	107	94	100	0	1	1	107240922	337	-18.47	1.13	12	0.00	-17.00	279.00	2060	20230704	-84.76	255	20240520	23.14	506	-37.94	20240102	255	23.14	20240520	1994	-84.25	20230713	255	23.14	20240520	0.36	N	317240	100	107 억		357619	N	N	0	N	00	N
123	20240710	151122	58	100.00	KOSDAQ		화학	N	N	N	N		N	314	0	3	0.00	0	0	0.00	0	0	0	408	220	314	0.00	0.33	0	0	314	314	314	314	314	314	314	107	94	100	0	1	1	107240922	337	-18.47	1.13	12	0.00	-17.00	279.00	2060	20230704	-84.76	255	20240520	23.14	506	-37.94	20240102	255	23.14	20240520	1994	-84.25	20230713	255	23.14	20240520	0.36	N	317240	100	107 억		357619	N	N	0	N	00	N
124	20240710	141122	58	100.00	KOSDAQ		화학	N	N	N	N		N	314	0	3	0.00	0	0	0.00	0	0	0	408	220	314	0.00	0.33	0	0	314	314	314	314	314	314	314	107	94	100	0	1	1	107240922	337	-18.47	1.13	12	0.00	-17.00	279.00	2060	20230704	-84.76	255	20240520	23.14	506	-37.94	20240102	255	23.14	20240520	1994	-84.25	20230713	255	23.14	20240520	0.36	N	317240	100	107 억		357619	N	N	0	N	00	N
125	20240710	131122	58	100.00	KOSDAQ		화학	N	N	N	N		N	314	0	3	0.00	0	0	0.00	0	0	0	408	220	314	0.00	0.33	0	0	314	314	314	314	314	314	314	107	94	100	0	1	1	107240922	337	-18.47	1.13	12	0.00	-17.00	279.00	2060	20230704	-84.76	255	20240520	23.14	506	-37.94	20240102	255	23.14	20240520	1994	-84.25	20230713	255	23.14	20240520	0.36	N	317240	100	107 억		357619	N	N	0	N	00	N
126	20240710	121119	58	100.00	KOSDAQ		화학	N	N	N	N		N	314	0	3	0.00	0	0	0.00	0	0	0	408	220	314	0.00	0.33	0	0	314	314	314	314	314	314	314	107	94	100	0	1	1	107240922	337	-18.47	1.13	12	0.00	-17.00	279.00	2060	20230704	-84.76	255	20240520	23.14	506	-37.94	20240102	255	23.14	20240520	1994	-84.25	20230713	255	23.14	20240520	0.36	N	317240	100	107 억		357619	N	N	0	N	00	N
127	20240710	111121	58	100.00	KOSDAQ		화학	N	N	N	N		N	314	0	3	0.00	0	0	0.00	0	0	0	408	220	314	0.00	0.33	0	0	314	314	314	314	314	314	314	107	94	100	0	1	1	107240922	337	-18.47	1.13	12	0.00	-17.00	279.00	2060	20230704	-84.76	255	20240520	23.14	506	-37.94	20240102	255	23.14	20240520	1994	-84.25	20230713	255	23.14	20240520	0.36	N	317240	100	107 억		357619	N	N	0	N	00	N
128	20240710	101116	58	100.00	KOSDAQ		화학	N	N	N	N		N	314	0	3	0.00	0	0	0.00	0	0	0	408	220	314	0.00	0.33	0	0	314	314	314	314	314	314	314	107	94	100	0	1	1	107240922	337	-18.47	1.13	12	0.00	-17.00	279.00	2060	20230704	-84.76	255	20240520	23.14	506	-37.94	20240102	255	23.14	20240520	1994	-84.25	20230713	255	23.14	20240520	0.36	N	317240	100	107 억		357619	N	N	0	N	00	N
129	20240710	091122	58	100.00	KOSDAQ		화학	N	N	N	N		N	314	0	3	0.00	0	0	0.00	0	0	0	408	220	314	0.00	0.33	0	0	314	314	314	314	314	314	314	107	94	100	0	1	1	107240922	337	-18.47	1.13	12	0.00	-17.00	279.00	2060	20230704	-84.76	255	20240520	23.14	506	-37.94	20240102	255	23.14	20240520	1994	-84.25	20230713	255	23.14	20240520	0.36	N	317240	100	107 억		357619	N	N	0	N	00	N
130	20240709	161114	58	100.00	KOSDAQ		화학	N	N	N	N		N	314	0	3	0.00	0	0	0.00	0	0	0	408	220	314	0.00	0.33	0	0	314	314	314	314	314	314	314	107	94	100	0	1	1	107240922	337	-18.47	1.13	12	0.00	-17.00	279.00	2190	20230703	-85.66	255	20240520	23.14	506	-37.94	20240102	255	23.14	20240520	1994	-84.25	20230713	255	23.14	20240520	0.36	N	317240	100	107 억		357619	N	N	0	N	00	N
131	20240709	151121	58	100.00	KOSDAQ		화학	N	N	N	N		N	314	0	3	0.00	0	0	0.00	0	0	0	408	220	314	0.00	0.33	0	0	314	314	314	314	314	314	314	107	94	100	0	1	1	107240922	337	-18.47	1.13	12	0.00	-17.00	279.00	2190	20230703	-85.66	255	20240520	23.14	506	-37.94	20240102	255	23.14	20240520	1994	-84.25	20230713	255	23.14	20240520	0.36	N	317240	100	107 억		357619	N	N	0	N	00	N
132	20240709	141120	58	100.00	KOSDAQ		화학	N	N	N	N		N	314	0	3	0.00	0	0	0.00	0	0	0	408	220	314	0.00	0.33	0	0	314	314	314	314	314	314	314	107	94	100	0	1	1	107240922	337	-18.47	1.13	12	0.00	-17.00	279.00	2190	20230703	-85.66	255	20240520	23.14	506	-37.94	20240102	255	23.14	20240520	1994	-84.25	20230713	255	23.14	20240520	0.36	N	317240	100	107 억		357619	N	N	0	N	00	N
133	20240709	131124	58	100.00	KOSDAQ		화학	N	N	N	N		N	314	0	3	0.00	0	0	0.00	0	0	0	408	220	314	0.00	0.33	0	0	314	314	314	314	314	314	314	107	94	100	0	1	1	107240922	337	-18.47	1.13	12	0.00	-17.00	279.00	2190	20230703	-85.66	255	20240520	23.14	506	-37.94	20240102	255	23.14	20240520	1994	-84.25	20230713	255	23.14	20240520	0.36	N	317240	100	107 억		357619	N	N	0	N	00	N
134	20240709	121125	58	100.00	KOSDAQ		화학	N	N	N	N		N	314	0	3	0.00	0	0	0.00	0	0	0	408	220	314	0.00	0.33	0	0	314	314	314	314	314	314	314	107	94	100	0	1	1	107240922	337	-18.47	1.13	12	0.00	-17.00	279.00	2190	20230703	-85.66	255	20240520	23.14	506	-37.94	20240102	255	23.14	20240520	1994	-84.25	20230713	255	23.14	20240520	0.36	N	317240	100	107 억		357619	N	N	0	N	00	N
135	20240709	111125	58	100.00	KOSDAQ		화학	N	N	N	N		N	314	0	3	0.00	0	0	0.00	0	0	0	408	220	314	0.00	0.33	0	0	314	314	314	314	314	314	314	107	94	100	0	1	1	107240922	337	-18.47	1.13	12	0.00	-17.00	279.00	2190	20230703	-85.66	255	20240520	23.14	506	-37.94	20240102	255	23.14	20240520	1994	-84.25	20230713	255	23.14	20240520	0.36	N	317240	100	107 억		357619	N	N	0	N	00	N
136	20240709	101121	58	100.00	KOSDAQ		화학	N	N	N	N		N	314	0	3	0.00	0	0	0.00	0	0	0	408	220	314	0.00	0.33	0	0	314	314	314	314	314	314	314	107	94	100	0	1	1	107240922	337	-18.47	1.13	12	0.00	-17.00	279.00	2190	20230703	-85.66	255	20240520	23.14	506	-37.94	20240102	255	23.14	20240520	1994	-84.25	20230713	255	23.14	20240520	0.36	N	317240	100	107 억		357619	N	N	0	N	00	N
137	20240709	091118	58	100.00	KOSDAQ		화학	N	N	N	N		N	314	0	3	0.00	0	0	0.00	0	0	0	408	220	314	0.00	0.33	0	0	314	314	314	314	314	314	314	107	94	100	0	1	1	107240922	337	-18.47	1.13	12	0.00	-17.00	279.00	2190	20230703	-85.66	255	20240520	23.14	506	-37.94	20240102	255	23.14	20240520	1994	-84.25	20230713	255	23.14	20240520	0.36	N	317240	100	107 억		357619	N	N	0	N	00	N
138	20240708	161111	58	100.00	KOSDAQ		화학	N	N	N	N		N	314	0	3	0.00	0	0	0.00	0	0	0	408	220	314	0.00	0.33	0	0	314	314	314	314	314	314	314	107	94	100	0	1	1	107240922	337	-18.47	1.13	12	0.00	-17.00	279.00	2190	20230703	-85.66	255	20240520	23.14	506	-37.94	20240102	255	23.14	20240520	1994	-84.25	20230713	255	23.14	20240520	0.36	N	317240	100	107 억		357619	N	N	0	N	00	N
139	20240708	151113	58	100.00	KOSDAQ		화학	N	N	N	N		N	314	0	3	0.00	0	0	0.00	0	0	0	408	220	314	0.00	0.33	0	0	314	314	314	314	314	314	314	107	94	100	0	1	1	107240922	337	-18.47	1.13	12	0.00	-17.00	279.00	2190	20230703	-85.66	255	20240520	23.14	506	-37.94	20240102	255	23.14	20240520	1994	-84.25	20230713	255	23.14	20240520	0.36	N	317240	100	107 억		357619	N	N	0	N	00	N
140	20240708	141116	58	100.00	KOSDAQ		화학	N	N	N	N		N	314	0	3	0.00	0	0	0.00	0	0	0	408	220	314	0.00	0.33	0	0	314	314	314	314	314	314	314	107	94	100	0	1	1	107240922	337	-18.47	1.13	12	0.00	-17.00	279.00	2190	20230703	-85.66	255	20240520	23.14	506	-37.94	20240102	255	23.14	20240520	1994	-84.25	20230713	255	23.14	20240520	0.36	N	317240	100	107 억		357619	N	N	0	N	00	N
141	20240708	131111	58	100.00	KOSDAQ		화학	N	N	N	N		N	314	0	3	0.00	0	0	0.00	0	0	0	408	220	314	0.00	0.33	0	0	314	314	314	314	314	314	314	107	94	100	0	1	1	107240922	337	-18.47	1.13	12	0.00	-17.00	279.00	2190	20230703	-85.66	255	20240520	23.14	506	-37.94	20240102	255	23.14	20240520	1994	-84.25	20230713	255	23.14	20240520	0.36	N	317240	100	107 억		357619	N	N	0	N	00	N
142	20240708	121113	58	100.00	KOSDAQ		화학	N	N	N	N		N	314	0	3	0.00	0	0	0.00	0	0	0	408	220	314	0.00	0.33	0	0	314	314	314	314	314	314	314	107	94	100	0	1	1	107240922	337	-18.47	1.13	12	0.00	-17.00	279.00	2190	20230703	-85.66	255	20240520	23.14	506	-37.94	20240102	255	23.14	20240520	1994	-84.25	20230713	255	23.14	20240520	0.36	N	317240	100	107 억		357619	N	N	0	N	00	N
143	20240708	111110	58	100.00	KOSDAQ		화학	N	N	N	N		N	314	0	3	0.00	0	0	0.00	0	0	0	408	220	314	0.00	0.33	0	0	314	314	314	314	314	314	314	107	94	100	0	1	1	107240922	337	-18.47	1.13	12	0.00	-17.00	279.00	2190	20230703	-85.66	255	20240520	23.14	506	-37.94	20240102	255	23.14	20240520	1994	-84.25	20230713	255	23.14	20240520	0.36	N	317240	100	107 억		357619	N	N	0	N	00	N
144	20240708	101111	58	100.00	KOSDAQ		화학	N	N	N	N		N	314	0	3	0.00	0	0	0.00	0	0	0	408	220	314	0.00	0.33	0	0	314	314	314	314	314	314	314	107	94	100	0	1	1	107240922	337	-18.47	1.13	12	0.00	-17.00	279.00	2190	20230703	-85.66	255	20240520	23.14	506	-37.94	20240102	255	23.14	20240520	1994	-84.25	20230713	255	23.14	20240520	0.36	N	317240	100	107 억		357619	N	N	0	N	00	N
145	20240708	091110	58	100.00	KOSDAQ		화학	N	N	N	N		N	314	0	3	0.00	0	0	0.00	0	0	0	408	220	314	0.00	0.33	0	0	314	314	314	314	314	314	314	107	94	100	0	1	1	107240922	337	-18.47	1.13	12	0.00	-17.00	279.00	2190	20230703	-85.66	255	20240520	23.14	506	-37.94	20240102	255	23.14	20240520	1994	-84.25	20230713	255	23.14	20240520	0.36	N	317240	100	107 억		357619	N	N	0	N	00	N
146	20240705	161105	58	100.00	KOSDAQ		화학	N	N	N	N		N	314	0	3	0.00	0	0	0.00	0	0	0	408	220	314	0.00	0.33	0	0	314	314	314	314	314	314	314	107	94	100	0	1	1	107240922	337	-18.47	1.13	12	0.00	-17.00	279.00	2190	20230703	-85.66	255	20240520	23.14	506	-37.94	20240102	255	23.14	20240520	1994	-84.25	20230713	255	23.14	20240520	0.36	N	317240	100	107 억		357619	N	N	0	N	00	N
147	20240705	151109	58	100.00	KOSDAQ		화학	N	N	N	N		N	314	0	3	0.00	0	0	0.00	0	0	0	408	220	314	0.00	0.33	0	0	314	314	314	314	314	314	314	107	94	100	0	1	1	107240922	337	-18.47	1.13	12	0.00	-17.00	279.00	2190	20230703	-85.66	255	20240520	23.14	506	-37.94	20240102	255	23.14	20240520	1994	-84.25	20230713	255	23.14	20240520	0.36	N	317240	100	107 억		357619	N	N	0	N	00	N
148	20240705	141111	58	100.00	KOSDAQ		화학	N	N	N	N		N	314	0	3	0.00	0	0	0.00	0	0	0	408	220	314	0.00	0.33	0	0	314	314	314	314	314	314	314	107	94	100	0	1	1	107240922	337	-18.47	1.13	12	0.00	-17.00	279.00	2190	20230703	-85.66	255	20240520	23.14	506	-37.94	20240102	255	23.14	20240520	1994	-84.25	20230713	255	23.14	20240520	0.36	N	317240	100	107 억		357619	N	N	0	N	00	N
149	20240705	131108	58	100.00	KOSDAQ		화학	N	N	N	N		N	314	0	3	0.00	0	0	0.00	0	0	0	408	220	314	0.00	0.33	0	0	314	314	314	314	314	314	314	107	94	100	0	1	1	107240922	337	-18.47	1.13	12	0.00	-17.00	279.00	2190	20230703	-85.66	255	20240520	23.14	506	-37.94	20240102	255	23.14	20240520	1994	-84.25	20230713	255	23.14	20240520	0.36	N	317240	100	107 억		357619	N	N	0	N	00	N
150	20240705	121109	58	100.00	KOSDAQ		화학	N	N	N	N		N	314	0	3	0.00	0	0	0.00	0	0	0	408	220	314	0.00	0.33	0	0	314	314	314	314	314	314	314	107	94	100	0	1	1	107240922	337	-18.47	1.13	12	0.00	-17.00	279.00	2190	20230703	-85.66	255	20240520	23.14	506	-37.94	20240102	255	23.14	20240520	1994	-84.25	20230713	255	23.14	20240520	0.36	N	317240	100	107 억		357619	N	N	0	N	00	N
151	20240705	111105	58	100.00	KOSDAQ		화학	N	N	N	N		N	314	0	3	0.00	0	0	0.00	0	0	0	408	220	314	0.00	0.33	0	0	314	314	314	314	314	314	314	107	94	100	0	1	1	107240922	337	-18.47	1.13	12	0.00	-17.00	279.00	2190	20230703	-85.66	255	20240520	23.14	506	-37.94	20240102	255	23.14	20240520	1994	-84.25	20230713	255	23.14	20240520	0.36	N	317240	100	107 억		357619	N	N	0	N	00	N
152	20240705	101105	58	100.00	KOSDAQ		화학	N	N	N	N		N	314	0	3	0.00	0	0	0.00	0	0	0	408	220	314	0.00	0.33	0	0	314	314	314	314	314	314	314	107	94	100	0	1	1	107240922	337	-18.47	1.13	12	0.00	-17.00	279.00	2190	20230703	-85.66	255	20240520	23.14	506	-37.94	20240102	255	23.14	20240520	1994	-84.25	20230713	255	23.14	20240520	0.36	N	317240	100	107 억		357619	N	N	0	N	00	N
153	20240705	091107	58	100.00	KOSDAQ		화학	N	N	N	N		N	314	0	3	0.00	0	0	0.00	0	0	0	408	220	314	0.00	0.33	0	0	314	314	314	314	314	314	314	107	94	100	0	1	1	107240922	337	-18.47	1.13	12	0.00	-17.00	279.00	2190	20230703	-85.66	255	20240520	23.14	506	-37.94	20240102	255	23.14	20240520	1994	-84.25	20230713	255	23.14	20240520	0.36	N	317240	100	107 억		357619	N	N	0	N	00	N
154	20240704	161101	58	100.00	KOSDAQ		화학	N	N	N	N		N	314	0	3	0.00	0	0	0.00	0	0	0	408	220	314	0.00	0.33	0	0	314	314	314	314	314	314	314	107	94	100	0	1	1	107240922	337	-18.47	1.13	12	0.00	-17.00	279.00	2190	20230703	-85.66	255	20240520	23.14	506	-37.94	20240102	255	23.14	20240520	2060	-84.76	20230704	255	23.14	20240520	0.36	N	317240	100	107 억		357619	N	N	0	N	00	N
155	20240704	151106	58	100.00	KOSDAQ		화학	N	N	N	N		N	314	0	3	0.00	0	0	0.00	0	0	0	408	220	314	0.00	0.33	0	0	314	314	314	314	314	314	314	107	94	100	0	1	1	107240922	337	-18.47	1.13	12	0.00	-17.00	279.00	2190	20230703	-85.66	255	20240520	23.14	506	-37.94	20240102	255	23.14	20240520	2060	-84.76	20230704	255	23.14	20240520	0.36	N	317240	100	107 억		357619	N	N	0	N	00	N
156	20240704	141104	58	100.00	KOSDAQ		화학	N	N	N	N		N	314	0	3	0.00	0	0	0.00	0	0	0	408	220	314	0.00	0.33	0	0	314	314	314	314	314	314	314	107	94	100	0	1	1	107240922	337	-18.47	1.13	12	0.00	-17.00	279.00	2190	20230703	-85.66	255	20240520	23.14	506	-37.94	20240102	255	23.14	20240520	2060	-84.76	20230704	255	23.14	20240520	0.36	N	317240	100	107 억		357619	N	N	0	N	00	N
157	20240704	131104	58	100.00	KOSDAQ		화학	N	N	N	N		N	314	0	3	0.00	0	0	0.00	0	0	0	408	220	314	0.00	0.33	0	0	314	314	314	314	314	314	314	107	94	100	0	1	1	107240922	337	-18.47	1.13	12	0.00	-17.00	279.00	2190	20230703	-85.66	255	20240520	23.14	506	-37.94	20240102	255	23.14	20240520	2060	-84.76	20230704	255	23.14	20240520	0.36	N	317240	100	107 억		357619	N	N	0	N	00	N
158	20240704	121105	58	100.00	KOSDAQ		화학	N	N	N	N		N	314	0	3	0.00	0	0	0.00	0	0	0	408	220	314	0.00	0.33	0	0	314	314	314	314	314	314	314	107	94	100	0	1	1	107240922	337	-18.47	1.13	12	0.00	-17.00	279.00	2190	20230703	-85.66	255	20240520	23.14	506	-37.94	20240102	255	23.14	20240520	2060	-84.76	20230704	255	23.14	20240520	0.36	N	317240	100	107 억		357619	N	N	0	N	00	N
159	20240704	111102	58	100.00	KOSDAQ		화학	N	N	N	N		N	314	0	3	0.00	0	0	0.00	0	0	0	408	220	314	0.00	0.33	0	0	314	314	314	314	314	314	314	107	94	100	0	1	1	107240922	337	-18.47	1.13	12	0.00	-17.00	279.00	2190	20230703	-85.66	255	20240520	23.14	506	-37.94	20240102	255	23.14	20240520	2060	-84.76	20230704	255	23.14	20240520	0.36	N	317240	100	107 억		357619	N	N	0	N	00	N
160	20240704	101103	58	100.00	KOSDAQ		화학	N	N	N	N		N	314	0	3	0.00	0	0	0.00	0	0	0	408	220	314	0.00	0.33	0	0	314	314	314	314	314	314	314	107	94	100	0	1	1	107240922	337	-18.47	1.13	12	0.00	-17.00	279.00	2190	20230703	-85.66	255	20240520	23.14	506	-37.94	20240102	255	23.14	20240520	2060	-84.76	20230704	255	23.14	20240520	0.36	N	317240	100	107 억		357619	N	N	0	N	00	N
161	20240704	091105	58	100.00	KOSDAQ		화학	N	N	N	N		N	314	0	3	0.00	0	0	0.00	0	0	0	408	220	314	0.00	0.33	0	0	314	314	314	314	314	314	314	107	94	100	0	1	1	107240922	337	-18.47	1.13	12	0.00	-17.00	279.00	2190	20230703	-85.66	255	20240520	23.14	506	-37.94	20240102	255	23.14	20240520	2060	-84.76	20230704	255	23.14	20240520	0.36	N	317240	100	107 억		357619	N	N	0	N	00	N
162	20240703	161058	58	100.00	KOSDAQ		화학	N	N	N	N		N	314	0	3	0.00	0	0	0.00	0	0	0	408	220	314	0.00	0.33	0	0	314	314	314	314	314	314	314	107	94	100	0	1	1	107240922	337	-18.47	1.13	12	0.00	-17.00	279.00	2190	20230703	-85.66	255	20240520	23.14	506	-37.94	20240102	255	23.14	20240520	2190	-85.66	20230703	255	23.14	20240520	0.37	N	317240	100	107 억		357619	N	N	0	N	00	N
163	20240703	151102	58	100.00	KOSDAQ		화학	N	N	N	N		N	314	0	3	0.00	0	0	0.00	0	0	0	408	220	314	0.00	0.33	0	0	314	314	314	314	314	314	314	107	94	100	0	1	1	107240922	337	-18.47	1.13	12	0.00	-17.00	279.00	2190	20230703	-85.66	255	20240520	23.14	506	-37.94	20240102	255	23.14	20240520	2190	-85.66	20230703	255	23.14	20240520	0.37	N	317240	100	107 억		357619	N	N	0	N	00	N
164	20240703	141102	58	100.00	KOSDAQ		화학	N	N	N	N		N	314	0	3	0.00	0	0	0.00	0	0	0	408	220	314	0.00	0.33	0	0	314	314	314	314	314	314	314	107	94	100	0	1	1	107240922	337	-18.47	1.13	12	0.00	-17.00	279.00	2190	20230703	-85.66	255	20240520	23.14	506	-37.94	20240102	255	23.14	20240520	2190	-85.66	20230703	255	23.14	20240520	0.37	N	317240	100	107 억		357619	N	N	0	N	00	N
165	20240703	131101	58	100.00	KOSDAQ		화학	N	N	N	N		N	314	0	3	0.00	0	0	0.00	0	0	0	408	220	314	0.00	0.33	0	0	314	314	314	314	314	314	314	107	94	100	0	1	1	107240922	337	-18.47	1.13	12	0.00	-17.00	279.00	2190	20230703	-85.66	255	20240520	23.14	506	-37.94	20240102	255	23.14	20240520	2190	-85.66	20230703	255	23.14	20240520	0.37	N	317240	100	107 억		357619	N	N	0	N	00	N
166	20240703	121100	58	100.00	KOSDAQ		화학	N	N	N	N		N	314	0	3	0.00	0	0	0.00	0	0	0	408	220	314	0.00	0.33	0	0	314	314	314	314	314	314	314	107	94	100	0	1	1	107240922	337	-18.47	1.13	12	0.00	-17.00	279.00	2190	20230703	-85.66	255	20240520	23.14	506	-37.94	20240102	255	23.14	20240520	2190	-85.66	20230703	255	23.14	20240520	0.37	N	317240	100	107 억		357619	N	N	0	N	00	N
167	20240703	111103	58	100.00	KOSDAQ		화학	N	N	N	N		N	314	0	3	0.00	0	0	0.00	0	0	0	408	220	314	0.00	0.33	0	0	314	314	314	314	314	314	314	107	94	100	0	1	1	107240922	337	-18.47	1.13	12	0.00	-17.00	279.00	2190	20230703	-85.66	255	20240520	23.14	506	-37.94	20240102	255	23.14	20240520	2190	-85.66	20230703	255	23.14	20240520	0.37	N	317240	100	107 억		357619	N	N	0	N	00	N
168	20240703	101103	58	100.00	KOSDAQ		화학	N	N	N	N		N	314	0	3	0.00	0	0	0.00	0	0	0	408	220	314	0.00	0.33	0	0	314	314	314	314	314	314	314	107	94	100	0	1	1	107240922	337	-18.47	1.13	12	0.00	-17.00	279.00	2190	20230703	-85.66	255	20240520	23.14	506	-37.94	20240102	255	23.14	20240520	2190	-85.66	20230703	255	23.14	20240520	0.37	N	317240	100	107 억		357619	N	N	0	N	00	N
169	20240703	091100	58	100.00	KOSDAQ		화학	N	N	N	N		N	314	0	3	0.00	0	0	0.00	0	0	0	408	220	314	0.00	0.33	0	0	314	314	314	314	314	314	314	107	94	100	0	1	1	107240922	337	-18.47	1.13	12	0.00	-17.00	279.00	2190	20230703	-85.66	255	20240520	23.14	506	-37.94	20240102	255	23.14	20240520	2190	-85.66	20230703	255	23.14	20240520	0.37	N	317240	100	107 억		357619	N	N	0	N	00	N
170	20240702	161056	58	100.00	KOSDAQ		화학	N	N	N	N		N	314	0	3	0.00	0	0	0.00	0	0	0	408	220	314	0.00	0.33	0	0	337	325	312	300	287	331	306	107	94	100	0	1	1	107240922	337	-18.47	1.13	12	0.00	-17.00	279.00	2190	20230703	-85.66	255	20240520	23.14	506	-37.94	20240102	255	23.14	20240520	2190	-85.66	20230703	255	23.14	20240520	0.35	N	317240	100	107 억		357619	N	N	0	N	00	N
171	20240702	151059	58	100.00	KOSDAQ		화학	N	N	N	N		N	314	0	3	0.00	0	0	0.00	0	0	0	408	220	314	0.00	0.33	0	0	337	325	312	300	287	331	306	107	94	100	0	1	1	107240922	337	-18.47	1.13	12	0.00	-17.00	279.00	2190	20230703	-85.66	255	20240520	23.14	506	-37.94	20240102	255	23.14	20240520	2190	-85.66	20230703	255	23.14	20240520	0.35	N	317240	100	107 억		357619	N	N	0	N	00	N
172	20240702	141059	58	100.00	KOSDAQ		화학	N	N	N	N		N	314	0	3	0.00	0	0	0.00	0	0	0	408	220	314	0.00	0.33	0	0	337	325	312	300	287	331	306	107	94	100	0	1	1	107240922	337	-18.47	1.13	12	0.00	-17.00	279.00	2190	20230703	-85.66	255	20240520	23.14	506	-37.94	20240102	255	23.14	20240520	2190	-85.66	20230703	255	23.14	20240520	0.35	N	317240	100	107 억		357619	N	N	0	N	00	N
173	20240702	131059	58	100.00	KOSDAQ		화학	N	N	N	N		N	314	0	3	0.00	0	0	0.00	0	0	0	408	220	314	0.00	0.33	0	0	337	325	312	300	287	331	306	107	94	100	0	1	1	107240922	337	-18.47	1.13	12	0.00	-17.00	279.00	2190	20230703	-85.66	255	20240520	23.14	506	-37.94	20240102	255	23.14	20240520	2190	-85.66	20230703	255	23.14	20240520	0.35	N	317240	100	107 억		357619	N	N	0	N	00	N
174	20240702	121059	58	100.00	KOSDAQ		화학	N	N	N	N		N	314	0	3	0.00	0	0	0.00	0	0	0	408	220	314	0.00	0.33	0	0	337	325	312	300	287	331	306	107	94	100	0	1	1	107240922	337	-18.47	1.13	12	0.00	-17.00	279.00	2190	20230703	-85.66	255	20240520	23.14	506	-37.94	20240102	255	23.14	20240520	2190	-85.66	20230703	255	23.14	20240520	0.35	N	317240	100	107 억		357619	N	N	0	N	00	N
175	20240702	111058	58	100.00	KOSDAQ		화학	N	N	N	N		N	314	0	3	0.00	0	0	0.00	0	0	0	408	220	314	0.00	0.33	0	0	337	325	312	300	287	331	306	107	94	100	0	1	1	107240922	337	-18.47	1.13	12	0.00	-17.00	279.00	2190	20230703	-85.66	255	20240520	23.14	506	-37.94	20240102	255	23.14	20240520	2190	-85.66	20230703	255	23.14	20240520	0.35	N	317240	100	107 억		357619	N	N	0	N	00	N
176	20240702	101058	58	100.00	KOSDAQ		화학	N	N	N	N		N	314	0	3	0.00	0	0	0.00	0	0	0	408	220	314	0.00	0.33	0	0	337	325	312	300	287	331	306	107	94	100	0	1	1	107240922	337	-18.47	1.13	12	0.00	-17.00	279.00	2190	20230703	-85.66	255	20240520	23.14	506	-37.94	20240102	255	23.14	20240520	2190	-85.66	20230703	255	23.14	20240520	0.35	N	317240	100	107 억		357619	N	N	0	N	00	N
177	20240702	091059	58	100.00	KOSDAQ		화학	N	N	N	N		N	314	0	3	0.00	0	0	0.00	0	0	0	408	220	314	0.00	0.33	0	0	337	325	312	300	287	331	306	107	94	100	0	1	1	107240922	337	-18.47	1.13	12	0.00	-17.00	279.00	2190	20230703	-85.66	255	20240520	23.14	506	-37.94	20240102	255	23.14	20240520	2190	-85.66	20230703	255	23.14	20240520	0.35	N	317240	100	107 억		357619	N	N	0	N	00	N
178	20240701	161054	58	100.00	KOSDAQ		화학	N	N	N	N		N	314	3	2	0.96	369308967	1188776	97.50	299	324	299	404	218	311	310.66	0.16	0	190443	323	317	312	306	301	314	303	107	93	100	210	1	1	107240922	337	-18.47	1.13	12	1.11	-17.00	279.00	2190	20230703	-85.66	255	20240520	23.14	506	-37.94	20240102	255	23.14	20240520	2190	-85.66	20230703	255	23.14	20240520	0.35	N	317240	100	107 억		170185	N	N	0	N	00	N
179	20240701	151057	57	100.00	KOSDAQ		화학	N	N	N	N		N	314	3	2	0.96	360007140	1159113	95.06	299	324	299	404	218	311	310.59	0.16	0	190605	323	317	312	306	301	314	303	107	93	100	210	1	1	107240922	337	-18.47	1.13	12	1.08	-17.00	279.00	2190	20230703	-85.66	255	20240520	23.14	506	-37.94	20240102	255	23.14	20240520	2190	-85.66	20230703	255	23.14	20240520	0.35	N	317240	100	107 억		170185	N	N	0	N	00	N
180	20240701	141055	57	100.00	KOSDAQ		화학	N	N	N	N		N	316	5	2	1.61	331731124	1069842	87.74	299	324	299	404	218	311	310.07	0.16	0	202764	323	317	312	306	301	314	303	107	93	100	210	1	1	107240922	339	-18.59	1.13	12	1.00	-17.00	279.00	2190	20230703	-85.57	255	20240520	23.92	506	-37.55	20240102	255	23.92	20240520	2190	-85.57	20230703	255	23.92	20240520	0.35	N	317240	100	107 억		170185	N	N	0	N	00	N
181	20240701	131055	57	100.00	KOSDAQ		화학	N	N	N	N		N	321	10	2	3.22	301575967	974358	79.91	299	324	299	404	218	311	309.51	0.16	0	200425	323	317	312	306	301	314	303	107	93	100	210	1	1	107240922	344	-18.88	1.15	12	0.91	-17.00	279.00	2190	20230703	-85.34	255	20240520	25.88	506	-36.56	20240102	255	25.88	20240520	2190	-85.34	20230703	255	25.88	20240520	0.35	N	317240	100	107 억		170185	N	N	0	N	00	N
182	20240701	121056	57	100.00	KOSDAQ		화학	N	N	N	N		N	316	5	2	1.61	250298356	813570	66.72	299	316	299	404	218	311	307.65	0.16	0	181501	323	317	312	306	301	314	303	107	93	100	210	1	1	107240922	339	-18.59	1.13	12	0.76	-17.00	279.00	2190	20230703	-85.57	255	20240520	23.92	506	-37.55	20240102	255	23.92	20240520	2190	-85.57	20230703	255	23.92	20240520	0.35	N	317240	100	107 억		170185	N	N	0	N	00	N
183	20240701	111052	57	100.00	KOSDAQ		화학	N	N	N	N		N	314	3	2	0.96	218575460	712458	58.43	299	314	299	404	218	311	306.79	0.16	0	179496	323	317	312	306	301	314	303	107	93	100	210	1	1	107240922	337	-18.47	1.13	12	0.66	-17.00	279.00	2190	20230703	-85.66	255	20240520	23.14	506	-37.94	20240102	255	23.14	20240520	2190	-85.66	20230703	255	23.14	20240520	0.35	N	317240	100	107 억		170185	N	N	0	N	00	N
184	20240701	101051	57	100.00	KOSDAQ		화학	N	N	N	N		N	307	-4	5	-1.29	167784673	549514	45.07	299	312	299	404	218	311	305.33	0.16	0	189965	323	317	312	306	301	314	303	107	93	100	210	1	1	107240922	329	-18.06	1.10	12	0.51	-17.00	279.00	2190	20230703	-85.98	255	20240520	20.39	506	-39.33	20240102	255	20.39	20240520	2190	-85.98	20230703	255	20.39	20240520	0.35	N	317240	100	107 억		170185	N	N	0	N	00	N
185	20240701	091049	57	100.00	KOSDAQ		화학	N	N	N	N		N	310	-1	5	-0.32	81972379	270643	22.20	299	311	299	404	218	311	302.88	0.16	0	128608	323	317	312	306	301	314	303	107	93	100	210	1	1	107240922	332	-18.24	1.11	12	0.25	-17.00	279.00	2190	20230703	-85.84	255	20240520	21.57	506	-38.74	20240102	255	21.57	20240520	2190	-85.84	20230703	255	21.57	20240520	0.35	N	317240	100	107 억		170185	N	N	0	N	00	N