KissMeData/083660/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	160708	57	100.00	KOSDAQ		화학	N	N	N	N		N	954	16	2	1.71	69169573	71100	413.93	935	1013	934	1219	657	938	972.85	0.18	0	-315	983	960	940	917	897	950	907	122	281	200	610	1	1	61247181	584	-7.17	2.56	12	0.12	-133.00	373.00	1550	20230811	-38.45	868	20240725	9.91	1465	-34.88	20240112	868	9.91	20240725	1550	-38.45	20230811	868	9.91	20240725	0.01	N	083660	200	122 억		109944	N	N	0	N	00	N
3	20240731	150716	57	100.00	KOSDAQ		화학	N	N	N	N		N	952	14	2	1.49	66198014	67968	395.69	935	1013	934	1219	657	938	973.96	0.18	0	17	983	960	940	917	897	950	907	122	281	200	610	1	1	61247181	583	-7.16	2.55	12	0.11	-133.00	373.00	1550	20230811	-38.58	868	20240725	9.68	1465	-35.02	20240112	868	9.68	20240725	1550	-38.58	20230811	868	9.68	20240725	0.01	N	083660	200	122 억		109944	N	N	0	N	00	N
4	20240731	140715	57	100.00	KOSDAQ		화학	N	N	N	N		N	964	26	2	2.77	56609182	57789	336.43	935	1013	935	1219	657	938	979.58	0.18	0	11	983	960	940	917	897	950	907	122	281	200	610	1	1	61247181	590	-7.25	2.58	12	0.09	-133.00	373.00	1550	20230811	-37.81	868	20240725	11.06	1465	-34.20	20240112	868	11.06	20240725	1550	-37.81	20230811	868	11.06	20240725	0.01	N	083660	200	122 억		109944	N	N	0	N	00	N
5	20240731	130714	57	100.00	KOSDAQ		화학	N	N	N	N		N	966	28	2	2.99	55087004	56207	327.22	935	1013	935	1219	657	938	980.07	0.18	0	77	983	960	940	917	897	950	907	122	281	200	610	1	1	61247181	592	-7.26	2.59	12	0.09	-133.00	373.00	1550	20230811	-37.68	868	20240725	11.29	1465	-34.06	20240112	868	11.29	20240725	1550	-37.68	20230811	868	11.29	20240725	0.01	N	083660	200	122 억		109944	N	N	0	N	00	N
6	20240731	120714	57	100.00	KOSDAQ		화학	N	N	N	N		N	968	30	2	3.20	53817763	54884	319.52	935	1013	935	1219	657	938	980.57	0.18	0	644	983	960	940	917	897	950	907	122	281	200	610	1	1	61247181	593	-7.28	2.60	12	0.09	-133.00	373.00	1550	20230811	-37.55	868	20240725	11.52	1465	-33.92	20240112	868	11.52	20240725	1550	-37.55	20230811	868	11.52	20240725	0.01	N	083660	200	122 억		109944	N	N	0	N	00	N
7	20240731	110715	57	100.00	KOSDAQ		화학	N	N	N	N		N	977	39	2	4.16	50870843	51823	301.70	935	1013	935	1219	657	938	981.63	0.18	0	865	983	960	940	917	897	950	907	122	281	200	610	1	1	61247181	598	-7.35	2.62	12	0.08	-133.00	373.00	1550	20230811	-36.97	868	20240725	12.56	1465	-33.31	20240112	868	12.56	20240725	1550	-36.97	20230811	868	12.56	20240725	0.01	N	083660	200	122 억		109944	N	N	0	N	00	N
8	20240731	100713	57	100.00	KOSDAQ		화학	N	N	N	N		N	985	47	2	5.01	49961687	50891	296.27	935	1013	935	1219	657	938	981.74	0.18	0	1289	983	960	940	917	897	950	907	122	281	200	610	1	1	61247181	603	-7.41	2.64	12	0.08	-133.00	373.00	1550	20230811	-36.45	868	20240725	13.48	1465	-32.76	20240112	868	13.48	20240725	1550	-36.45	20230811	868	13.48	20240725	0.01	N	083660	200	122 억		109944	N	N	0	N	00	N
9	20240731	090710	57	100.00	KOSDAQ		화학	N	N	N	N		N	1013	75	2	8.00	4384197	4427	25.77	935	1013	935	1219	657	938	990.33	0.18	0	388	983	960	940	917	897	950	907	122	281	200	610	1	1	61247181	620	-7.62	2.72	12	0.01	-133.00	373.00	1550	20230811	-34.65	868	20240725	16.71	1465	-30.85	20240112	868	16.71	20240725	1550	-34.65	20230811	868	16.71	20240725	0.01	N	083660	200	122 억		109944	Y	N	0	N	00	N
10	20240730	160656	57	100.00	KOSDAQ		화학	N	N	N	N		N	938	-2	5	-0.21	16142282	17177	45.36	960	963	920	1222	658	940	939.81	0.18	0	-1498	1071	1005	968	902	865	987	884	122	282	200	620	1	1	61247181	574	-7.05	2.51	12	0.03	-133.00	373.00	1689	20230724	-44.46	868	20240725	8.06	1465	-35.97	20240112	868	8.06	20240725	1550	-39.48	20230811	868	8.06	20240725	0.01	N	083660	200	122 억		111442	N	N	0	N	00	N
11	20240730	150707	57	100.00	KOSDAQ		화학	N	N	N	N		N	937	-3	5	-0.32	15024083	15980	42.19	960	963	920	1222	658	940	940.18	0.18	0	-1542	1071	1005	968	902	865	987	884	122	282	200	620	1	1	61247181	574	-7.05	2.51	12	0.03	-133.00	373.00	1689	20230724	-44.52	868	20240725	7.95	1465	-36.04	20240112	868	7.95	20240725	1550	-39.55	20230811	868	7.95	20240725	0.01	N	083660	200	122 억		111442	N	N	0	N	00	N
12	20240730	140658	57	100.00	KOSDAQ		화학	N	N	N	N		N	939	-1	5	-0.11	14503742	15423	40.72	960	963	920	1222	658	940	940.40	0.18	0	-1388	1071	1005	968	902	865	987	884	122	282	200	620	1	1	61247181	575	-7.06	2.52	12	0.03	-133.00	373.00	1689	20230724	-44.40	868	20240725	8.18	1465	-35.90	20240112	868	8.18	20240725	1550	-39.42	20230811	868	8.18	20240725	0.01	N	083660	200	122 억		111442	N	N	0	N	00	N
13	20240730	130705	57	100.00	KOSDAQ		화학	N	N	N	N		N	940	0	3	0.00	10553210	11157	29.46	960	963	938	1222	658	940	945.88	0.18	0	-904	1071	1005	968	902	865	987	884	122	282	200	620	1	1	61247181	576	-7.07	2.52	12	0.02	-133.00	373.00	1689	20230724	-44.35	868	20240725	8.29	1465	-35.84	20240112	868	8.29	20240725	1550	-39.35	20230811	868	8.29	20240725	0.01	N	083660	200	122 억		111442	N	N	0	N	00	N
14	20240730	120658	57	100.00	KOSDAQ		화학	N	N	N	N		N	940	0	3	0.00	9372960	9901	26.14	960	963	939	1222	658	940	946.67	0.18	0	-767	1071	1005	968	902	865	987	884	122	282	200	620	1	1	61247181	576	-7.07	2.52	12	0.02	-133.00	373.00	1689	20230724	-44.35	868	20240725	8.29	1465	-35.84	20240112	868	8.29	20240725	1550	-39.35	20230811	868	8.29	20240725	0.01	N	083660	200	122 억		111442	N	N	0	N	00	N
15	20240730	110705	57	100.00	KOSDAQ		화학	N	N	N	N		N	949	9	2	0.96	4151992	4348	11.48	960	963	949	1222	658	940	954.92	0.18	0	-297	1071	1005	968	902	865	987	884	122	282	200	620	1	1	61247181	581	-7.14	2.54	12	0.01	-133.00	373.00	1689	20230724	-43.81	868	20240725	9.33	1465	-35.22	20240112	868	9.33	20240725	1550	-38.77	20230811	868	9.33	20240725	0.01	N	083660	200	122 억		111442	N	N	0	N	00	N
16	20240730	100706	57	100.00	KOSDAQ		화학	N	N	N	N		N	954	14	2	1.49	1021042	1063	2.81	960	963	953	1222	658	940	960.53	0.18	0	-289	1071	1005	968	902	865	987	884	122	282	200	620	1	1	61247181	584	-7.17	2.56	12	0.00	-133.00	373.00	1689	20230724	-43.52	868	20240725	9.91	1465	-34.88	20240112	868	9.91	20240725	1550	-38.45	20230811	868	9.91	20240725	0.01	N	083660	200	122 억		111442	N	N	0	N	00	N
17	20240730	090708	57	100.00	KOSDAQ		화학	N	N	N	N		N	960	20	2	2.13	661256	687	1.81	960	963	960	1222	658	940	962.53	0.18	0	-180	1071	1005	968	902	865	987	884	122	282	200	620	1	1	61247181	588	-7.22	2.57	12	0.00	-133.00	373.00	1689	20230724	-43.16	868	20240725	10.60	1465	-34.47	20240112	868	10.60	20240725	1550	-38.06	20230811	868	10.60	20240725	0.01	N	083660	200	122 억		111442	N	N	0	N	00	N
18	20240729	160655	57	100.00	KOSDAQ		화학	N	N	N	N		N	940	-20	5	-2.08	36179451	37872	379.10	960	1034	931	1248	672	960	955.31	0.19	0	-2228	990	975	964	949	938	969	943	122	288	200	630	1	1	61247181	576	-7.07	2.52	12	0.06	-133.00	373.00	1689	20230724	-44.35	868	20240725	8.29	1465	-35.84	20240112	868	8.29	20240725	1550	-39.35	20230811	868	8.29	20240725	0.01	N	083660	200	122 억		113673	N	N	0	N	00	N
19	20240729	150703	57	100.00	KOSDAQ		화학	N	N	N	N		N	946	-14	5	-1.46	32504059	33969	340.03	960	1034	931	1248	672	960	956.87	0.19	0	-1666	990	975	964	949	938	969	943	122	288	200	630	1	1	61247181	579	-7.11	2.54	12	0.06	-133.00	373.00	1689	20230724	-43.99	868	20240725	8.99	1465	-35.43	20240112	868	8.99	20240725	1550	-38.97	20230811	868	8.99	20240725	0.01	N	083660	200	122 억		113673	N	N	0	N	00	N
20	20240729	140709	57	100.00	KOSDAQ		화학	N	N	N	N		N	950	-10	5	-1.04	26896351	27997	280.25	960	1034	949	1248	672	960	960.69	0.19	0	-1232	990	975	964	949	938	969	943	122	288	200	630	1	1	61247181	582	-7.14	2.55	12	0.05	-133.00	373.00	1689	20230724	-43.75	868	20240725	9.45	1465	-35.15	20240112	868	9.45	20240725	1550	-38.71	20230811	868	9.45	20240725	0.01	N	083660	200	122 억		113673	N	N	0	N	00	N
21	20240729	130710	57	100.00	KOSDAQ		화학	N	N	N	N		N	950	-10	5	-1.04	24703904	25689	257.15	960	1034	950	1248	672	960	961.65	0.19	0	-768	990	975	964	949	938	969	943	122	288	200	630	1	1	61247181	582	-7.14	2.55	12	0.04	-133.00	373.00	1689	20230724	-43.75	868	20240725	9.45	1465	-35.15	20240112	868	9.45	20240725	1550	-38.71	20230811	868	9.45	20240725	0.01	N	083660	200	122 억		113673	N	N	0	N	00	N
22	20240729	120703	57	100.00	KOSDAQ		화학	N	N	N	N		N	960	0	3	0.00	16466935	17047	170.64	960	1034	953	1248	672	960	965.97	0.19	0	-731	990	975	964	949	938	969	943	122	288	200	630	1	1	61247181	588	-7.22	2.57	12	0.03	-133.00	373.00	1689	20230724	-43.16	868	20240725	10.60	1465	-34.47	20240112	868	10.60	20240725	1550	-38.06	20230811	868	10.60	20240725	0.01	N	083660	200	122 억		113673	N	N	0	N	00	N
23	20240729	110659	57	100.00	KOSDAQ		화학	N	N	N	N		N	959	-1	5	-0.10	14300458	14788	148.03	960	1034	953	1248	672	960	967.03	0.19	0	-508	990	975	964	949	938	969	943	122	288	200	630	1	1	61247181	587	-7.21	2.57	12	0.02	-133.00	373.00	1689	20230724	-43.22	868	20240725	10.48	1465	-34.54	20240112	868	10.48	20240725	1550	-38.13	20230811	868	10.48	20240725	0.01	N	083660	200	122 억		113673	N	N	0	N	00	N
24	20240729	100657	57	100.00	KOSDAQ		화학	N	N	N	N		N	960	0	3	0.00	11350804	11706	117.18	960	1034	959	1248	672	960	969.66	0.19	0	25	990	975	964	949	938	969	943	122	288	200	630	1	1	61247181	588	-7.22	2.57	12	0.02	-133.00	373.00	1689	20230724	-43.16	868	20240725	10.60	1465	-34.47	20240112	868	10.60	20240725	1550	-38.06	20230811	868	10.60	20240725	0.01	N	083660	200	122 억		113673	N	N	0	N	00	N
25	20240729	090656	57	100.00	KOSDAQ		화학	N	N	N	N		N	1025	65	2	6.77	989866	1009	10.10	960	1034	959	1248	672	960	981.04	0.19	0	-222	990	975	964	949	938	969	943	122	288	200	630	1	1	61247181	628	-7.71	2.75	12	0.00	-133.00	373.00	1689	20230724	-39.31	868	20240725	18.09	1465	-30.03	20240112	868	18.09	20240725	1550	-33.87	20230811	868	18.09	20240725	0.01	N	083660	200	122 억		113673	N	N	0	N	00	N
26	20240726	160646	57	100.00	KOSDAQ		화학	N	N	N	N		N	960	-20	5	-2.04	9694041	9990	7.35	979	979	953	1274	686	980	970.37	0.19	0	-1576	1148	1064	966	882	784	1015	833	122	294	200	640	1	1	61247181	588	-7.22	2.57	12	0.02	-133.00	373.00	1689	20230724	-43.16	868	20240725	10.60	1465	-34.47	20240112	868	10.60	20240725	1550	-38.06	20230811	868	10.60	20240725	0.01	N	083660	200	122 억		115229	N	N	0	N	00	N
27	20240726	150654	57	100.00	KOSDAQ		화학	N	N	N	N		N	961	-19	5	-1.94	8276148	8507	6.26	979	979	960	1274	686	980	972.86	0.19	0	-1439	1148	1064	966	882	784	1015	833	122	294	200	640	1	1	61247181	589	-7.23	2.58	12	0.01	-133.00	373.00	1689	20230724	-43.10	868	20240725	10.71	1465	-34.40	20240112	868	10.71	20240725	1550	-38.00	20230811	868	10.71	20240725	0.01	N	083660	200	122 억		115229	N	N	0	N	00	N
28	20240726	140654	57	100.00	KOSDAQ		화학	N	N	N	N		N	975	-5	5	-0.51	7664484	7873	5.79	979	979	961	1274	686	980	973.52	0.19	0	-1057	1148	1064	966	882	784	1015	833	122	294	200	640	1	1	61247181	597	-7.33	2.61	12	0.01	-133.00	373.00	1689	20230724	-42.27	868	20240725	12.33	1465	-33.45	20240112	868	12.33	20240725	1550	-37.10	20230811	868	12.33	20240725	0.01	N	083660	200	122 억		115229	N	N	0	N	00	N
29	20240726	130654	57	100.00	KOSDAQ		화학	N	N	N	N		N	977	-3	5	-0.31	6398006	6575	4.84	979	979	961	1274	686	980	973.08	0.19	0	-687	1148	1064	966	882	784	1015	833	122	294	200	640	1	1	61247181	598	-7.35	2.62	12	0.01	-133.00	373.00	1689	20230724	-42.16	868	20240725	12.56	1465	-33.31	20240112	868	12.56	20240725	1550	-36.97	20230811	868	12.56	20240725	0.01	N	083660	200	122 억		115229	N	N	0	N	00	N
30	20240726	120658	57	100.00	KOSDAQ		화학	N	N	N	N		N	977	-3	5	-0.31	6182177	6354	4.67	979	979	961	1274	686	980	972.96	0.19	0	-537	1148	1064	966	882	784	1015	833	122	294	200	640	1	1	61247181	598	-7.35	2.62	12	0.01	-133.00	373.00	1689	20230724	-42.16	868	20240725	12.56	1465	-33.31	20240112	868	12.56	20240725	1550	-36.97	20230811	868	12.56	20240725	0.01	N	083660	200	122 억		115229	N	N	0	N	00	N
31	20240726	110656	57	100.00	KOSDAQ		화학	N	N	N	N		N	978	-2	5	-0.20	3202136	3282	2.41	979	979	971	1274	686	980	975.67	0.19	0	-471	1148	1064	966	882	784	1015	833	122	294	200	640	1	1	61247181	599	-7.35	2.62	12	0.01	-133.00	373.00	1689	20230724	-42.10	868	20240725	12.67	1465	-33.24	20240112	868	12.67	20240725	1550	-36.90	20230811	868	12.67	20240725	0.01	N	083660	200	122 억		115229	N	N	0	N	00	N
32	20240726	100655	57	100.00	KOSDAQ		화학	N	N	N	N		N	978	-2	5	-0.20	3201158	3281	2.41	979	979	971	1274	686	980	975.67	0.19	0	-471	1148	1064	966	882	784	1015	833	122	294	200	640	1	1	61247181	599	-7.35	2.62	12	0.01	-133.00	373.00	1689	20230724	-42.10	868	20240725	12.67	1465	-33.24	20240112	868	12.67	20240725	1550	-36.90	20230811	868	12.67	20240725	0.01	N	083660	200	122 억		115229	N	N	0	N	00	N
33	20240726	090649	57	100.00	KOSDAQ		화학	N	N	N	N		N	979	-1	5	-0.10	141776	145	0.11	979	979	977	1274	686	980	977.77	0.19	0	-129	1148	1064	966	882	784	1015	833	122	294	200	640	1	1	61247181	600	-7.36	2.62	12	0.00	-133.00	373.00	1689	20230724	-42.04	868	20240725	12.79	1465	-33.17	20240112	868	12.79	20240725	1550	-36.84	20230811	868	12.79	20240725	0.01	N	083660	200	122 억		115229	N	N	0	N	00	N
34	20240725	160651	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	980	-17	5	-1.71	128078189	135931	385.04	998	1050	868	1296	698	997	942.23	0.19	0	5981	1039	1018	991	970	943	1004	956	122	299	200	650	1	1	61247181	600	-7.37	2.63	12	0.22	-133.00	373.00	1690	20230719	-42.01	868	20240725	12.90	1465	-33.11	20240112	868	12.90	20240725	1550	-36.77	20230811	868	12.90	20240725	0.01	N	083660	200	122 억		114803	N	N	0	N	00	N
35	20240725	150700	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	980	-17	5	-1.71	125795908	133599	378.44	998	1050	868	1296	698	997	941.59	0.19	0	6371	1039	1018	991	970	943	1004	956	122	299	200	650	1	1	61247181	600	-7.37	2.63	12	0.22	-133.00	373.00	1690	20230719	-42.01	868	20240725	12.90	1465	-33.11	20240112	868	12.90	20240725	1550	-36.77	20230811	868	12.90	20240725	0.01	N	083660	200	122 억		114803	N	N	0	N	00	N
36	20240725	140659	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	980	-17	5	-1.71	111265926	118376	335.31	998	1050	868	1296	698	997	939.94	0.19	0	7057	1039	1018	991	970	943	1004	956	122	299	200	650	1	1	61247181	600	-7.37	2.63	12	0.19	-133.00	373.00	1690	20230719	-42.01	868	20240725	12.90	1465	-33.11	20240112	868	12.90	20240725	1550	-36.77	20230811	868	12.90	20240725	0.01	N	083660	200	122 억		114803	N	N	0	N	00	N
37	20240725	130654	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	977	-20	5	-2.01	106936566	113941	322.75	998	1050	868	1296	698	997	938.53	0.19	0	8623	1039	1018	991	970	943	1004	956	122	299	200	650	1	1	61247181	598	-7.35	2.62	12	0.19	-133.00	373.00	1690	20230719	-42.19	868	20240725	12.56	1465	-33.31	20240112	868	12.56	20240725	1550	-36.97	20230811	868	12.56	20240725	0.01	N	083660	200	122 억		114803	N	N	0	N	00	N
38	20240725	120657	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	980	-17	5	-1.71	104135600	111078	314.64	998	1050	868	1296	698	997	937.50	0.19	0	10300	1039	1018	991	970	943	1004	956	122	299	200	650	1	1	61247181	600	-7.37	2.63	12	0.18	-133.00	373.00	1690	20230719	-42.01	868	20240725	12.90	1465	-33.11	20240112	868	12.90	20240725	1550	-36.77	20230811	868	12.90	20240725	0.01	N	083660	200	122 억		114803	N	N	0	N	00	N
39	20240725	110652	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	994	-3	5	-0.30	101537477	108392	307.03	998	1050	868	1296	698	997	936.76	0.19	0	10531	1039	1018	991	970	943	1004	956	122	299	200	650	1	1	61247181	609	-7.47	2.66	12	0.18	-133.00	373.00	1690	20230719	-41.18	868	20240725	14.52	1465	-32.15	20240112	868	14.52	20240725	1550	-35.87	20230811	868	14.52	20240725	0.01	N	083660	200	122 억		114803	N	N	0	N	00	N
40	20240725	100652	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	986	-11	5	-1.10	99399998	106233	300.92	998	1050	868	1296	698	997	935.68	0.19	0	11293	1039	1018	991	970	943	1004	956	122	299	200	650	1	1	61247181	604	-7.41	2.64	12	0.17	-133.00	373.00	1690	20230719	-41.66	868	20240725	13.59	1465	-32.70	20240112	868	13.59	20240725	1550	-36.39	20230811	868	13.59	20240725	0.01	N	083660	200	122 억		114803	N	N	0	N	00	N
41	20240725	090650	57	100.00	KOSDAQ		화학	N	N	N	N		N	1038	41	2	4.11	453074	450	1.27	998	1050	998	1296	698	997	1006.83	0.19	0	-114	1039	1018	991	970	943	1004	956	122	299	200	650	1	1	61247181	636	-7.80	2.78	12	0.00	-133.00	373.00	1690	20230719	-38.58	928	20231129	11.85	1465	-29.15	20240112	964	7.68	20240724	1550	-33.03	20230811	928	11.85	20231129	0.01	N	083660	200	122 억		114803	N	N	0	N	00	N
42	20240724	160646	57	100.00	KOSDAQ		화학	N	N	N	N		N	997	-8	5	-0.80	35093480	35303	67.72	1004	1012	964	1306	704	1005	994.07	0.19	0	1436	1075	1040	1015	980	955	1027	967	122	301	200	660	1	1	61247181	611	-7.50	2.67	12	0.06	-133.00	373.00	1690	20230719	-41.01	928	20231129	7.44	1465	-31.95	20240112	964	3.42	20240724	1689	-40.97	20230724	928	7.44	20231129	0.01	N	083660	200	122 억		116348	N	N	0	N	00	N
43	20240724	150657	57	100.00	KOSDAQ		화학	N	N	N	N		N	997	-8	5	-0.80	33798661	34004	65.22	1004	1012	964	1306	704	1005	993.96	0.19	0	1553	1075	1040	1015	980	955	1027	967	122	301	200	660	1	1	61247181	611	-7.50	2.67	12	0.06	-133.00	373.00	1690	20230719	-41.01	928	20231129	7.44	1465	-31.95	20240112	964	3.42	20240724	1689	-40.97	20230724	928	7.44	20231129	0.01	N	083660	200	122 억		116348	N	N	0	N	00	N
44	20240724	140652	57	100.00	KOSDAQ		화학	N	N	N	N		N	997	-8	5	-0.80	31571450	31768	60.94	1004	1012	964	1306	704	1005	993.81	0.19	0	1626	1075	1040	1015	980	955	1027	967	122	301	200	660	1	1	61247181	611	-7.50	2.67	12	0.05	-133.00	373.00	1690	20230719	-41.01	928	20231129	7.44	1465	-31.95	20240112	964	3.42	20240724	1689	-40.97	20230724	928	7.44	20231129	0.01	N	083660	200	122 억		116348	N	N	0	N	00	N
45	20240724	130659	57	100.00	KOSDAQ		화학	N	N	N	N		N	1000	-5	5	-0.50	27050064	27176	52.13	1004	1012	964	1306	704	1005	995.37	0.19	0	-1473	1075	1040	1015	980	955	1027	967	122	301	200	660	1	1	61247181	612	-7.52	2.68	12	0.04	-133.00	373.00	1690	20230719	-40.83	928	20231129	7.76	1465	-31.74	20240112	964	3.73	20240724	1689	-40.79	20230724	928	7.76	20231129	0.01	N	083660	200	122 억		116348	N	N	0	N	00	N
46	20240724	120658	57	100.00	KOSDAQ		화학	N	N	N	N		N	985	-20	5	-1.99	25984405	26108	50.08	1004	1012	964	1306	704	1005	995.27	0.19	0	-618	1075	1040	1015	980	955	1027	967	122	301	200	660	1	1	61247181	603	-7.41	2.64	12	0.04	-133.00	373.00	1690	20230719	-41.72	928	20231129	6.14	1465	-32.76	20240112	964	2.18	20240724	1689	-41.68	20230724	928	6.14	20231129	0.01	N	083660	200	122 억		116348	N	N	0	N	00	N
47	20240724	110654	57	100.00	KOSDAQ		화학	N	N	N	N		N	1004	-1	5	-0.10	13030908	12973	24.88	1004	1012	1000	1306	704	1005	1004.46	0.19	0	-371	1075	1040	1015	980	955	1027	967	122	301	200	660	1	1	61247181	615	-7.55	2.69	12	0.02	-133.00	373.00	1690	20230719	-40.59	928	20231129	8.19	1465	-31.47	20240112	990	1.41	20240723	1689	-40.56	20230724	928	8.19	20231129	0.01	N	083660	200	122 억		116348	N	N	0	N	00	N
48	20240724	100708	57	100.00	KOSDAQ		화학	N	N	N	N		N	1005	0	3	0.00	12372253	12315	23.62	1004	1012	1000	1306	704	1005	1004.65	0.19	0	-350	1075	1040	1015	980	955	1027	967	122	301	200	660	1	1	61247181	616	-7.56	2.69	12	0.02	-133.00	373.00	1690	20230719	-40.53	928	20231129	8.30	1465	-31.40	20240112	990	1.52	20240723	1689	-40.50	20230724	928	8.30	20231129	0.01	N	083660	200	122 억		116348	N	N	0	N	00	N
49	20240724	090650	57	100.00	KOSDAQ		화학	N	N	N	N		N	1003	-2	5	-0.20	30119	30	0.06	1004	1004	1003	1306	704	1005	1003.97	0.19	0	-1	1075	1040	1015	980	955	1027	967	122	301	200	660	1	1	61247181	614	-7.54	2.69	12	0.00	-133.00	373.00	1690	20230719	-40.65	928	20231129	8.08	1465	-31.54	20240112	990	1.31	20240723	1689	-40.62	20230724	928	8.08	20231129	0.01	N	083660	200	122 억		116348	N	N	0	N	00	N
50	20240723	160643	57	100.00	KOSDAQ		화학	N	N	N	N		N	1005	-32	5	-3.09	52271318	52114	388.48	1050	1050	990	1348	726	1037	1003.02	0.19	0	4304	1085	1060	1045	1020	1005	1053	1013	122	311	200	680	1	1	61247181	616	-7.56	2.69	12	0.09	-133.00	373.00	1744	20230717	-42.37	928	20231129	8.30	1465	-31.40	20240112	990	1.52	20240723	1689	-40.50	20230724	928	8.30	20231129	0.01	N	083660	200	122 억		118331	N	N	0	N	00	N
51	20240723	150658	57	100.00	KOSDAQ		화학	N	N	N	N		N	1002	-35	5	-3.38	41589515	41394	308.57	1050	1050	990	1348	726	1037	1004.72	0.19	0	4623	1085	1060	1045	1020	1005	1053	1013	122	311	200	680	1	1	61247181	614	-7.53	2.69	12	0.07	-133.00	373.00	1744	20230717	-42.55	928	20231129	7.97	1465	-31.60	20240112	990	1.21	20240723	1689	-40.67	20230724	928	7.97	20231129	0.01	N	083660	200	122 억		118331	N	N	0	N	00	N
52	20240723	140648	57	100.00	KOSDAQ		화학	N	N	N	N		N	1002	-35	5	-3.38	39573163	39376	293.52	1050	1050	990	1348	726	1037	1005.01	0.19	0	4740	1085	1060	1045	1020	1005	1053	1013	122	311	200	680	1	1	61247181	614	-7.53	2.69	12	0.06	-133.00	373.00	1744	20230717	-42.55	928	20231129	7.97	1465	-31.60	20240112	990	1.21	20240723	1689	-40.67	20230724	928	7.97	20231129	0.01	N	083660	200	122 억		118331	N	N	0	N	00	N
53	20240723	130643	57	100.00	KOSDAQ		화학	N	N	N	N		N	1001	-36	5	-3.47	29376591	29200	217.67	1050	1050	990	1348	726	1037	1006.05	0.19	0	5241	1085	1060	1045	1020	1005	1053	1013	122	311	200	680	1	1	61247181	613	-7.53	2.68	12	0.05	-133.00	373.00	1744	20230717	-42.60	928	20231129	7.87	1465	-31.67	20240112	990	1.11	20240723	1689	-40.73	20230724	928	7.87	20231129	0.01	N	083660	200	122 억		118331	N	N	0	N	00	N
54	20240723	120649	57	100.00	KOSDAQ		화학	N	N	N	N		N	1001	-36	5	-3.47	26693418	26520	197.69	1050	1050	990	1348	726	1037	1006.54	0.19	0	5275	1085	1060	1045	1020	1005	1053	1013	122	311	200	680	1	1	61247181	613	-7.53	2.68	12	0.04	-133.00	373.00	1744	20230717	-42.60	928	20231129	7.87	1465	-31.67	20240112	990	1.11	20240723	1689	-40.73	20230724	928	7.87	20231129	0.01	N	083660	200	122 억		118331	N	N	0	N	00	N
55	20240723	110651	57	100.00	KOSDAQ		화학	N	N	N	N		N	1018	-19	5	-1.83	23086653	22914	170.81	1050	1050	990	1348	726	1037	1007.53	0.19	0	6503	1085	1060	1045	1020	1005	1053	1013	122	311	200	680	1	1	61247181	623	-7.65	2.73	12	0.04	-133.00	373.00	1744	20230717	-41.63	928	20231129	9.70	1465	-30.51	20240112	990	2.83	20240723	1689	-39.73	20230724	928	9.70	20231129	0.01	N	083660	200	122 억		118331	N	N	0	N	00	N
56	20240723	100648	57	100.00	KOSDAQ		화학	N	N	N	N		N	1032	-5	5	-0.48	7467008	7301	54.42	1050	1050	1011	1348	726	1037	1022.74	0.19	0	3070	1085	1060	1045	1020	1005	1053	1013	122	311	200	680	1	1	61247181	632	-7.76	2.77	12	0.01	-133.00	373.00	1744	20230717	-40.83	928	20231129	11.21	1465	-29.56	20240112	1011	2.08	20240723	1689	-38.90	20230724	928	11.21	20231129	0.01	N	083660	200	122 억		118331	N	N	0	N	00	N
57	20240723	090652	57	100.00	KOSDAQ		화학	N	N	N	N		N	1037	0	3	0.00	190628	182	1.36	1050	1050	1037	1348	726	1037	1047.41	0.19	0	-72	1085	1060	1045	1020	1005	1053	1013	122	311	200	680	1	1	61247181	635	-7.80	2.78	12	0.00	-133.00	373.00	1744	20230717	-40.54	928	20231129	11.75	1465	-29.22	20240112	1030	0.68	20240722	1689	-38.60	20230724	928	11.75	20231129	0.01	N	083660	200	122 억		118331	N	N	0	N	00	N
58	20240722	160641	57	100.00	KOSDAQ		화학	N	N	N	N		N	1037	-11	5	-1.05	13958846	13414	53.13	1047	1070	1030	1362	734	1048	1040.62	0.20	0	1229	1105	1076	1061	1032	1017	1069	1025	122	314	200	690	1	1	61247181	635	-7.80	2.78	12	0.02	-133.00	373.00	1890	20230714	-45.13	928	20231129	11.75	1465	-29.22	20240112	1030	0.68	20240722	1689	-38.60	20230724	928	11.75	20231129	0.01	N	083660	200	122 억		119890	N	N	0	N	00	N
59	20240722	150647	57	100.00	KOSDAQ		화학	N	N	N	N		N	1037	-11	5	-1.05	13854109	13313	52.73	1047	1070	1030	1362	734	1048	1040.65	0.20	0	1229	1105	1076	1061	1032	1017	1069	1025	122	314	200	690	1	1	61247181	635	-7.80	2.78	12	0.02	-133.00	373.00	1890	20230714	-45.13	928	20231129	11.75	1465	-29.22	20240112	1030	0.68	20240722	1689	-38.60	20230724	928	11.75	20231129	0.01	N	083660	200	122 억		119890	N	N	0	N	00	N
60	20240722	140649	57	100.00	KOSDAQ		화학	N	N	N	N		N	1037	-11	5	-1.05	12797164	12292	48.69	1047	1070	1030	1362	734	1048	1041.10	0.20	0	2009	1105	1076	1061	1032	1017	1069	1025	122	314	200	690	1	1	61247181	635	-7.80	2.78	12	0.02	-133.00	373.00	1890	20230714	-45.13	928	20231129	11.75	1465	-29.22	20240112	1030	0.68	20240722	1689	-38.60	20230724	928	11.75	20231129	0.01	N	083660	200	122 억		119890	N	N	0	N	00	N
61	20240722	130646	57	100.00	KOSDAQ		화학	N	N	N	N		N	1039	-9	5	-0.86	8649260	8269	32.75	1047	1070	1032	1362	734	1048	1045.99	0.20	0	2427	1105	1076	1061	1032	1017	1069	1025	122	314	200	690	1	1	61247181	636	-7.81	2.79	12	0.01	-133.00	373.00	1890	20230714	-45.03	928	20231129	11.96	1465	-29.08	20240112	1032	0.68	20240722	1689	-38.48	20230724	928	11.96	20231129	0.01	N	083660	200	122 억		119890	N	N	0	N	00	N
62	20240722	120647	57	100.00	KOSDAQ		화학	N	N	N	N		N	1048	0	3	0.00	7753425	7407	29.34	1047	1070	1040	1362	734	1048	1046.77	0.20	0	2677	1105	1076	1061	1032	1017	1069	1025	122	314	200	690	1	1	61247181	642	-7.88	2.81	12	0.01	-133.00	373.00	1890	20230714	-44.55	928	20231129	12.93	1465	-28.46	20240112	1037	1.06	20240718	1689	-37.95	20230724	928	12.93	20231129	0.01	N	083660	200	122 억		119890	N	N	0	N	00	N
63	20240722	110642	57	100.00	KOSDAQ		화학	N	N	N	N		N	1050	2	2	0.19	6463417	6169	24.44	1047	1070	1041	1362	734	1048	1047.73	0.20	0	2678	1105	1076	1061	1032	1017	1069	1025	122	314	200	690	1	1	61247181	643	-7.89	2.82	12	0.01	-133.00	373.00	1890	20230714	-44.44	928	20231129	13.15	1465	-28.33	20240112	1037	1.25	20240718	1689	-37.83	20230724	928	13.15	20231129	0.01	N	083660	200	122 억		119890	N	N	0	N	00	N
64	20240722	100646	57	100.00	KOSDAQ		화학	N	N	N	N		N	1044	-4	5	-0.38	5131190	4895	19.39	1047	1070	1041	1362	734	1048	1048.25	0.20	0	2713	1105	1076	1061	1032	1017	1069	1025	122	314	200	690	1	1	61247181	639	-7.85	2.80	12	0.01	-133.00	373.00	1890	20230714	-44.76	928	20231129	12.50	1465	-28.74	20240112	1037	0.68	20240718	1689	-38.19	20230724	928	12.50	20231129	0.01	N	083660	200	122 억		119890	N	N	0	N	00	N
65	20240722	090646	57	100.00	KOSDAQ		화학	N	N	N	N		N	1070	22	2	2.10	267939	255	1.01	1047	1070	1047	1362	734	1048	1050.74	0.20	0	-185	1105	1076	1061	1032	1017	1069	1025	122	314	200	690	1	1	61247181	655	-8.05	2.87	12	0.00	-133.00	373.00	1890	20230714	-43.39	928	20231129	15.30	1465	-26.96	20240112	1037	3.18	20240718	1689	-36.65	20230724	928	15.30	20231129	0.01	N	083660	200	122 억		119890	N	N	0	N	00	N
66	20240719	160631	57	100.00	KOSDAQ		화학	N	N	N	N		N	1048	-40	5	-3.68	26329848	24820	18.12	1088	1090	1046	1414	762	1088	1060.85	0.20	0	-1159	1166	1127	1082	1043	998	1104	1020	122	326	200	710	1	1	61247181	642	-7.88	2.81	12	0.04	-133.00	373.00	1940	20230713	-45.98	928	20231129	12.93	1465	-28.46	20240112	1037	1.06	20240718	1690	-37.99	20230719	928	12.93	20231129	0.01	N	083660	200	122 억		121000	N	N	0	N	00	N
67	20240719	150637	57	100.00	KOSDAQ		화학	N	N	N	N		N	1067	-21	5	-1.93	21843796	20540	14.99	1088	1090	1046	1414	762	1088	1063.47	0.20	0	-1122	1166	1127	1082	1043	998	1104	1020	122	326	200	710	1	1	61247181	654	-8.02	2.86	12	0.03	-133.00	373.00	1940	20230713	-45.00	928	20231129	14.98	1465	-27.17	20240112	1037	2.89	20240718	1690	-36.86	20230719	928	14.98	20231129	0.01	N	083660	200	122 억		121000	N	N	0	N	00	N
68	20240719	140640	57	100.00	KOSDAQ		화학	N	N	N	N		N	1058	-30	5	-2.76	21058520	19800	14.45	1088	1090	1046	1414	762	1088	1063.56	0.20	0	-1012	1166	1127	1082	1043	998	1104	1020	122	326	200	710	1	1	61247181	648	-7.95	2.84	12	0.03	-133.00	373.00	1940	20230713	-45.46	928	20231129	14.01	1465	-27.78	20240112	1037	2.03	20240718	1690	-37.40	20230719	928	14.01	20231129	0.01	N	083660	200	122 억		121000	N	N	0	N	00	N
69	20240719	130632	57	100.00	KOSDAQ		화학	N	N	N	N		N	1066	-22	5	-2.02	17009777	15943	11.64	1088	1090	1046	1414	762	1088	1066.91	0.20	0	-701	1166	1127	1082	1043	998	1104	1020	122	326	200	710	1	1	61247181	653	-8.02	2.86	12	0.03	-133.00	373.00	1940	20230713	-45.05	928	20231129	14.87	1465	-27.24	20240112	1037	2.80	20240718	1690	-36.92	20230719	928	14.87	20231129	0.01	N	083660	200	122 억		121000	N	N	0	N	00	N
70	20240719	120633	57	100.00	KOSDAQ		화학	N	N	N	N		N	1082	-6	5	-0.55	8377849	7753	5.66	1088	1090	1046	1414	762	1088	1080.59	0.20	0	-47	1166	1127	1082	1043	998	1104	1020	122	326	200	710	1	1	61247181	663	-8.14	2.90	12	0.01	-133.00	373.00	1940	20230713	-44.23	928	20231129	16.59	1465	-26.14	20240112	1037	4.34	20240718	1690	-35.98	20230719	928	16.59	20231129	0.01	N	083660	200	122 억		121000	N	N	0	N	00	N
71	20240719	110637	57	100.00	KOSDAQ		화학	N	N	N	N		N	1087	-1	5	-0.09	7536967	6970	5.09	1088	1090	1046	1414	762	1088	1081.34	0.20	0	-47	1166	1127	1082	1043	998	1104	1020	122	326	200	710	1	1	61247181	666	-8.17	2.91	12	0.01	-133.00	373.00	1940	20230713	-43.97	928	20231129	17.13	1465	-25.80	20240112	1037	4.82	20240718	1690	-35.68	20230719	928	17.13	20231129	0.01	N	083660	200	122 억		121000	N	N	0	N	00	N
72	20240719	100541	57	100.00	KOSDAQ		화학	N	N	N	N		N	1077	-11	5	-1.01	5908348	5451	3.98	1088	1090	1077	1414	762	1088	1083.90	0.20	0	-71	1166	1127	1082	1043	998	1104	1020	122	326	200	710	1	1	61247181	660	-8.10	2.89	12	0.01	-133.00	373.00	1940	20230713	-44.48	928	20231129	16.06	1465	-26.48	20240112	1037	3.86	20240718	1690	-36.27	20230719	928	16.06	20231129	0.01	N	083660	200	122 억		121000	N	N	0	N	00	N
73	20240719	090646	57	100.00	KOSDAQ		화학	N	N	N	N		N	1090	2	2	0.18	5850743	5398	3.94	1088	1090	1078	1414	762	1088	1083.87	0.20	0	-71	1166	1127	1082	1043	998	1104	1020	122	326	200	710	1	1	61247181	668	-8.20	2.92	12	0.01	-133.00	373.00	1940	20230713	-43.81	928	20231129	17.46	1465	-25.60	20240112	1037	5.11	20240718	1690	-35.50	20230719	928	17.46	20231129	0.01	N	083660	200	122 억		121000	N	N	0	N	00	N
74	20240718	160624	57	100.00	KOSDAQ		화학	N	N	N	N		N	1088	-38	5	-3.37	146496451	136985	1154.34	1105	1121	1037	1463	789	1126	1069.43	0.20	0	-544	1168	1147	1129	1108	1090	1138	1099	122	337	200	740	1	1	61247181	666	-8.18	2.92	12	0.22	-133.00	373.00	1994	20230712	-45.44	928	20231129	17.24	1465	-25.73	20240112	1037	4.92	20240718	1690	-35.62	20230719	928	17.24	20231129	0.01	N	083660	200	122 억		121535	N	N	0	N	00	N
75	20240718	150633	57	100.00	KOSDAQ		화학	N	N	N	N		N	1075	-51	5	-4.53	133840293	125163	1054.71	1105	1121	1037	1463	789	1126	1069.33	0.20	0	-326	1168	1147	1129	1108	1090	1138	1099	122	337	200	740	1	1	61247181	658	-8.08	2.88	12	0.20	-133.00	373.00	1994	20230712	-46.09	928	20231129	15.84	1465	-26.62	20240112	1037	3.66	20240718	1690	-36.39	20230719	928	15.84	20231129	0.01	N	083660	200	122 억		121535	N	N	0	N	00	N
76	20240718	140628	57	100.00	KOSDAQ		화학	N	N	N	N		N	1055	-71	5	-6.31	103341156	96285	811.37	1105	1121	1050	1463	789	1126	1073.28	0.20	0	215	1168	1147	1129	1108	1090	1138	1099	122	337	200	740	1	1	61247181	646	-7.93	2.83	12	0.16	-133.00	373.00	1994	20230712	-47.09	928	20231129	13.69	1465	-27.99	20240112	1050	0.48	20240718	1690	-37.57	20230719	928	13.69	20231129	0.01	N	083660	200	122 억		121535	N	N	0	N	00	N
77	20240718	130629	57	100.00	KOSDAQ		화학	N	N	N	N		N	1092	-34	5	-3.02	66438252	61650	519.51	1105	1121	1057	1463	789	1126	1077.67	0.20	0	-3819	1168	1147	1129	1108	1090	1138	1099	122	337	200	740	1	1	61247181	669	-8.21	2.93	12	0.10	-133.00	373.00	1994	20230712	-45.24	928	20231129	17.67	1465	-25.46	20240112	1053	3.70	20240711	1690	-35.38	20230719	928	17.67	20231129	0.01	N	083660	200	122 억		121535	N	N	0	N	00	N
78	20240718	120630	57	100.00	KOSDAQ		화학	N	N	N	N		N	1094	-32	5	-2.84	41325426	38203	321.93	1105	1121	1061	1463	789	1126	1081.73	0.20	0	-3353	1168	1147	1129	1108	1090	1138	1099	122	337	200	740	1	1	61247181	670	-8.23	2.93	12	0.06	-133.00	373.00	1994	20230712	-45.14	928	20231129	17.89	1465	-25.32	20240112	1053	3.89	20240711	1690	-35.27	20230719	928	17.89	20231129	0.01	N	083660	200	122 억		121535	N	N	0	N	00	N
79	20240718	110632	57	100.00	KOSDAQ		화학	N	N	N	N		N	1080	-46	5	-4.09	10467628	9690	81.66	1105	1121	1069	1463	789	1126	1080.25	0.20	0	-562	1168	1147	1129	1108	1090	1138	1099	122	337	200	740	1	1	61247181	661	-8.12	2.90	12	0.02	-133.00	373.00	1994	20230712	-45.84	928	20231129	16.38	1465	-26.28	20240112	1053	2.56	20240711	1690	-36.09	20230719	928	16.38	20231129	0.01	N	083660	200	122 억		121535	N	N	0	N	00	N
80	20240718	100635	57	100.00	KOSDAQ		화학	N	N	N	N		N	1094	-32	5	-2.84	7670971	7104	59.86	1105	1121	1069	1463	789	1126	1079.81	0.20	0	-534	1168	1147	1129	1108	1090	1138	1099	122	337	200	740	1	1	61247181	670	-8.23	2.93	12	0.01	-133.00	373.00	1994	20230712	-45.14	928	20231129	17.89	1465	-25.32	20240112	1053	3.89	20240711	1690	-35.27	20230719	928	17.89	20231129	0.01	N	083660	200	122 억		121535	N	N	0	N	00	N
81	20240718	090634	57	100.00	KOSDAQ		화학	N	N	N	N		N	1115	-11	5	-0.98	261777	237	2.00	1105	1121	1098	1463	789	1126	1104.54	0.20	0	-33	1168	1147	1129	1108	1090	1138	1099	122	337	200	740	1	1	61247181	683	-8.38	2.99	12	0.00	-133.00	373.00	1994	20230712	-44.08	928	20231129	20.15	1465	-23.89	20240112	1053	5.89	20240711	1690	-34.02	20230719	928	20.15	20231129	0.01	N	083660	200	122 억		121535	N	N	0	N	00	N
82	20240717	160700	57	100.00	KOSDAQ		화학	N	N	N	N		N	1126	-14	5	-1.23	13323979	11862	53.43	1150	1150	1111	1482	798	1140	1123.25	0.20	0	-1303	1162	1150	1133	1121	1104	1157	1128	122	342	200	750	1	1	61247181	690	-8.47	3.02	12	0.02	-133.00	373.00	1994	20230712	-43.53	928	20231129	21.34	1465	-23.14	20240112	1053	6.93	20240711	1744	-35.44	20230717	928	21.34	20231129	0.01	N	083660	200	122 억		122838	N	N	0	N	00	N
83	20240717	150704	57	100.00	KOSDAQ		화학	N	N	N	N		N	1126	-14	5	-1.23	12556191	11180	50.36	1150	1150	1111	1482	798	1140	1123.09	0.20	0	-1124	1162	1150	1133	1121	1104	1157	1128	122	342	200	750	1	1	61247181	690	-8.47	3.02	12	0.02	-133.00	373.00	1994	20230712	-43.53	928	20231129	21.34	1465	-23.14	20240112	1053	6.93	20240711	1744	-35.44	20230717	928	21.34	20231129	0.01	N	083660	200	122 억		122838	N	N	0	N	00	N
84	20240717	140701	57	100.00	KOSDAQ		화학	N	N	N	N		N	1123	-17	5	-1.49	12078051	10754	48.44	1150	1150	1111	1482	798	1140	1123.12	0.20	0	-845	1162	1150	1133	1121	1104	1157	1128	122	342	200	750	1	1	61247181	688	-8.44	3.01	12	0.02	-133.00	373.00	1994	20230712	-43.68	928	20231129	21.01	1465	-23.34	20240112	1053	6.65	20240711	1744	-35.61	20230717	928	21.01	20231129	0.01	N	083660	200	122 억		122838	N	N	0	N	00	N
85	20240717	130700	57	100.00	KOSDAQ		화학	N	N	N	N		N	1126	-14	5	-1.23	6201584	5493	24.74	1150	1150	1118	1482	798	1140	1129.00	0.20	0	-833	1162	1150	1133	1121	1104	1157	1128	122	342	200	750	1	1	61247181	690	-8.47	3.02	12	0.01	-133.00	373.00	1994	20230712	-43.53	928	20231129	21.34	1465	-23.14	20240112	1053	6.93	20240711	1744	-35.44	20230717	928	21.34	20231129	0.01	N	083660	200	122 억		122838	N	N	0	N	00	N
86	20240717	120701	57	100.00	KOSDAQ		화학	N	N	N	N		N	1118	-22	5	-1.93	5802406	5138	23.14	1150	1150	1118	1482	798	1140	1129.31	0.20	0	-540	1162	1150	1133	1121	1104	1157	1128	122	342	200	750	1	1	61247181	685	-8.41	3.00	12	0.01	-133.00	373.00	1994	20230712	-43.93	928	20231129	20.47	1465	-23.69	20240112	1053	6.17	20240711	1744	-35.89	20230717	928	20.47	20231129	0.01	N	083660	200	122 억		122838	N	N	0	N	00	N
87	20240717	110701	57	100.00	KOSDAQ		화학	N	N	N	N		N	1143	3	2	0.26	2920085	2571	11.58	1150	1150	1126	1482	798	1140	1135.78	0.20	0	-250	1162	1150	1133	1121	1104	1157	1128	122	342	200	750	1	1	61247181	700	-8.59	3.06	12	0.00	-133.00	373.00	1994	20230712	-42.68	928	20231129	23.17	1465	-21.98	20240112	1053	8.55	20240711	1744	-34.46	20230717	928	23.17	20231129	0.01	N	083660	200	122 억		122838	N	N	0	N	00	N
88	20240717	100700	57	100.00	KOSDAQ		화학	N	N	N	N		N	1148	8	2	0.70	594036	517	2.33	1150	1150	1148	1482	798	1140	1149.01	0.20	0	0	1162	1150	1133	1121	1104	1157	1128	122	342	200	750	1	1	61247181	703	-8.63	3.08	12	0.00	-133.00	373.00	1994	20230712	-42.43	928	20231129	23.71	1465	-21.64	20240112	1053	9.02	20240711	1744	-34.17	20230717	928	23.71	20231129	0.01	N	083660	200	122 억		122838	N	N	0	N	00	N
89	20240717	090542	57	100.00	KOSDAQ		화학	N	N	N	N		N	1150	10	2	0.88	11500	10	0.05	1150	1150	1150	1482	798	1140	1150.00	0.20	0	0	1162	1150	1133	1121	1104	1157	1128	122	342	200	750	1	1	61247181	704	-8.65	3.08	12	0.00	-133.00	373.00	1994	20230712	-42.33	928	20231129	23.92	1465	-21.50	20240112	1053	9.21	20240711	1744	-34.06	20230717	928	23.92	20231129	0.01	N	083660	200	122 억		122838	N	N	0	N	00	N
90	20240716	160702	57	100.00	KOSDAQ		화학	N	N	N	N		N	1140	20	2	1.79	25027784	22194	116.47	1120	1145	1116	1456	784	1120	1127.68	0.20	0	738	1159	1139	1100	1080	1041	1149	1090	122	336	200	730	1	1	61247181	698	-8.57	3.06	12	0.04	-133.00	373.00	1994	20230712	-42.83	928	20231129	22.84	1465	-22.18	20240112	1053	8.26	20240711	1744	-34.63	20230717	928	22.84	20231129	0.01	N	083660	200	122 억		124066	N	N	0	N	00	N
91	20240716	150708	57	100.00	KOSDAQ		화학	N	N	N	N		N	1135	15	2	1.34	24535093	21756	114.17	1120	1145	1116	1456	784	1120	1127.74	0.20	0	1047	1159	1139	1100	1080	1041	1149	1090	122	336	200	730	1	1	61247181	695	-8.53	3.04	12	0.04	-133.00	373.00	1994	20230712	-43.08	928	20231129	22.31	1465	-22.53	20240112	1053	7.79	20240711	1744	-34.92	20230717	928	22.31	20231129	0.01	N	083660	200	122 억		124066	N	N	0	N	00	N
92	20240716	140706	57	100.00	KOSDAQ		화학	N	N	N	N		N	1136	16	2	1.43	23490496	20832	109.32	1120	1145	1116	1456	784	1120	1127.62	0.20	0	1479	1159	1139	1100	1080	1041	1149	1090	122	336	200	730	1	1	61247181	696	-8.54	3.05	12	0.03	-133.00	373.00	1994	20230712	-43.03	928	20231129	22.41	1465	-22.46	20240112	1053	7.88	20240711	1744	-34.86	20230717	928	22.41	20231129	0.01	N	083660	200	122 억		124066	N	N	0	N	00	N
93	20240716	130707	57	100.00	KOSDAQ		화학	N	N	N	N		N	1126	6	2	0.54	22216464	19702	103.39	1120	1145	1116	1456	784	1120	1127.62	0.20	0	2403	1159	1139	1100	1080	1041	1149	1090	122	336	200	730	1	1	61247181	690	-8.47	3.02	12	0.03	-133.00	373.00	1994	20230712	-43.53	928	20231129	21.34	1465	-23.14	20240112	1053	6.93	20240711	1744	-35.44	20230717	928	21.34	20231129	0.01	N	083660	200	122 억		124066	N	N	0	N	00	N
94	20240716	120705	57	100.00	KOSDAQ		화학	N	N	N	N		N	1135	15	2	1.34	22117373	19614	102.93	1120	1145	1116	1456	784	1120	1127.63	0.20	0	2457	1159	1139	1100	1080	1041	1149	1090	122	336	200	730	1	1	61247181	695	-8.53	3.04	12	0.03	-133.00	373.00	1994	20230712	-43.08	928	20231129	22.31	1465	-22.53	20240112	1053	7.79	20240711	1744	-34.92	20230717	928	22.31	20231129	0.01	N	083660	200	122 억		124066	N	N	0	N	00	N
95	20240716	110705	57	100.00	KOSDAQ		화학	N	N	N	N		N	1142	22	2	1.96	13024086	11497	60.33	1120	1145	1120	1456	784	1120	1132.82	0.20	0	-998	1159	1139	1100	1080	1041	1149	1090	122	336	200	730	1	1	61247181	699	-8.59	3.06	12	0.02	-133.00	373.00	1994	20230712	-42.73	928	20231129	23.06	1465	-22.05	20240112	1053	8.45	20240711	1744	-34.52	20230717	928	23.06	20231129	0.01	N	083660	200	122 억		124066	N	N	0	N	00	N
96	20240716	100706	57	100.00	KOSDAQ		화학	N	N	N	N		N	1144	24	2	2.14	10483697	9247	48.53	1120	1145	1120	1456	784	1120	1133.74	0.20	0	-1067	1159	1139	1100	1080	1041	1149	1090	122	336	200	730	1	1	61247181	701	-8.60	3.07	12	0.02	-133.00	373.00	1994	20230712	-42.63	928	20231129	23.28	1465	-21.91	20240112	1053	8.64	20240711	1744	-34.40	20230717	928	23.28	20231129	0.01	N	083660	200	122 억		124066	N	N	0	N	00	N
97	20240716	090704	57	100.00	KOSDAQ		화학	N	N	N	N		N	1145	25	2	2.23	4183790	3673	19.27	1120	1145	1120	1456	784	1120	1139.07	0.20	0	-455	1159	1139	1100	1080	1041	1149	1090	122	336	200	730	1	1	61247181	701	-8.61	3.07	12	0.01	-133.00	373.00	1994	20230712	-42.58	928	20231129	23.38	1465	-21.84	20240112	1053	8.74	20240711	1744	-34.35	20230717	928	23.38	20231129	0.01	N	083660	200	122 억		124066	N	N	0	N	00	N
98	20240715	160654	57	100.00	KOSDAQ		화학	N	N	N	N		N	1120	31	2	2.85	20902480	19055	65.27	1078	1120	1061	1415	763	1089	1096.96	0.21	0	-2611	1121	1105	1084	1068	1047	1094	1057	122	326	200	710	1	1	61247181	686	-8.42	3.00	12	0.03	-133.00	373.00	1994	20230712	-43.83	928	20231129	20.69	1465	-23.55	20240112	1053	6.36	20240711	1744	-35.78	20230717	928	20.69	20231129	0.01	N	083660	200	122 억		125823	N	N	0	N	00	N
99	20240715	150659	57	100.00	KOSDAQ		화학	N	N	N	N		N	1120	31	2	2.85	20443280	18645	63.87	1078	1120	1061	1415	763	1089	1096.45	0.21	0	-2402	1121	1105	1084	1068	1047	1094	1057	122	326	200	710	1	1	61247181	686	-8.42	3.00	12	0.03	-133.00	373.00	1994	20230712	-43.83	928	20231129	20.69	1465	-23.55	20240112	1053	6.36	20240711	1744	-35.78	20230717	928	20.69	20231129	0.01	N	083660	200	122 억		125823	N	N	0	N	00	N
100	20240715	140657	57	100.00	KOSDAQ		화학	N	N	N	N		N	1117	28	2	2.57	16948734	15505	53.11	1078	1120	1061	1415	763	1089	1093.11	0.21	0	-1767	1121	1105	1084	1068	1047	1094	1057	122	326	200	710	1	1	61247181	684	-8.40	2.99	12	0.03	-133.00	373.00	1994	20230712	-43.98	928	20231129	20.37	1465	-23.75	20240112	1053	6.08	20240711	1744	-35.95	20230717	928	20.37	20231129	0.01	N	083660	200	122 억		125823	N	N	0	N	00	N
101	20240715	130658	57	100.00	KOSDAQ		화학	N	N	N	N		N	1108	19	2	1.74	10826291	9984	34.20	1078	1108	1061	1415	763	1089	1084.36	0.21	0	-1315	1121	1105	1084	1068	1047	1094	1057	122	326	200	710	1	1	61247181	679	-8.33	2.97	12	0.02	-133.00	373.00	1994	20230712	-44.43	928	20231129	19.40	1465	-24.37	20240112	1053	5.22	20240711	1744	-36.47	20230717	928	19.40	20231129	0.01	N	083660	200	122 억		125823	N	N	0	N	00	N
102	20240715	120657	57	100.00	KOSDAQ		화학	N	N	N	N		N	1108	19	2	1.74	10820751	9979	34.18	1078	1108	1061	1415	763	1089	1084.35	0.21	0	-1315	1121	1105	1084	1068	1047	1094	1057	122	326	200	710	1	1	61247181	679	-8.33	2.97	12	0.02	-133.00	373.00	1994	20230712	-44.43	928	20231129	19.40	1465	-24.37	20240112	1053	5.22	20240711	1744	-36.47	20230717	928	19.40	20231129	0.01	N	083660	200	122 억		125823	N	N	0	N	00	N
103	20240715	110658	57	100.00	KOSDAQ		화학	N	N	N	N		N	1090	1	2	0.09	8111496	7513	25.73	1078	1100	1061	1415	763	1089	1079.66	0.21	0	-654	1121	1105	1084	1068	1047	1094	1057	122	326	200	710	1	1	61247181	668	-8.20	2.92	12	0.01	-133.00	373.00	1994	20230712	-45.34	928	20231129	17.46	1465	-25.60	20240112	1053	3.51	20240711	1744	-37.50	20230717	928	17.46	20231129	0.01	N	083660	200	122 억		125823	N	N	0	N	00	N
104	20240715	100658	57	100.00	KOSDAQ		화학	N	N	N	N		N	1082	-7	5	-0.64	1592811	1471	5.04	1078	1100	1078	1415	763	1089	1082.81	0.21	0	557	1121	1105	1084	1068	1047	1094	1057	122	326	200	710	1	1	61247181	663	-8.14	2.90	12	0.00	-133.00	373.00	1994	20230712	-45.74	928	20231129	16.59	1465	-26.14	20240112	1053	2.75	20240711	1744	-37.96	20230717	928	16.59	20231129	0.01	N	083660	200	122 억		125823	N	N	0	N	00	N
105	20240715	090658	57	100.00	KOSDAQ		화학	N	N	N	N		N	1100	11	2	1.01	818363	758	2.60	1078	1100	1078	1415	763	1089	1079.63	0.21	0	596	1121	1105	1084	1068	1047	1094	1057	122	326	200	710	1	1	61247181	674	-8.27	2.95	12	0.00	-133.00	373.00	1994	20230712	-44.83	928	20231129	18.53	1465	-24.91	20240112	1053	4.46	20240711	1744	-36.93	20230717	928	18.53	20231129	0.01	N	083660	200	122 억		125823	N	N	0	N	00	N
106	20240712	160652	57	100.00	KOSDAQ		화학	N	N	N	N		N	1089	-14	5	-1.27	31408498	29193	43.33	1100	1100	1063	1433	773	1103	1075.89	0.20	0	818	1152	1127	1090	1065	1028	1140	1078	122	330	200	720	1	1	61247181	667	-8.19	2.92	12	0.05	-133.00	373.00	1994	20230712	-45.39	928	20231129	17.35	1465	-25.67	20240112	1053	3.42	20240711	1994	-45.39	20230712	928	17.35	20231129	0.01	N	083660	200	122 억		124955	N	N	0	N	00	N
107	20240712	150657	57	100.00	KOSDAQ		화학	N	N	N	N		N	1077	-26	5	-2.36	29330144	27269	40.47	1100	1100	1063	1433	773	1103	1075.59	0.20	0	1258	1152	1127	1090	1065	1028	1140	1078	122	330	200	720	1	1	61247181	660	-8.10	2.89	12	0.04	-133.00	373.00	1994	20230712	-45.99	928	20231129	16.06	1465	-26.48	20240112	1053	2.28	20240711	1994	-45.99	20230712	928	16.06	20231129	0.01	N	083660	200	122 억		124955	N	N	0	N	00	N
108	20240712	140700	57	100.00	KOSDAQ		화학	N	N	N	N		N	1078	-25	5	-2.27	26237520	24382	36.19	1100	1100	1063	1433	773	1103	1076.10	0.20	0	431	1152	1127	1090	1065	1028	1140	1078	122	330	200	720	1	1	61247181	660	-8.11	2.89	12	0.04	-133.00	373.00	1994	20230712	-45.94	928	20231129	16.16	1465	-26.42	20240112	1053	2.37	20240711	1994	-45.94	20230712	928	16.16	20231129	0.01	N	083660	200	122 억		124955	N	N	0	N	00	N
109	20240712	130654	57	100.00	KOSDAQ		화학	N	N	N	N		N	1075	-28	5	-2.54	19398978	17994	26.71	1100	1100	1063	1433	773	1103	1078.08	0.20	0	950	1152	1127	1090	1065	1028	1140	1078	122	330	200	720	1	1	61247181	658	-8.08	2.88	12	0.03	-133.00	373.00	1994	20230712	-46.09	928	20231129	15.84	1465	-26.62	20240112	1053	2.09	20240711	1994	-46.09	20230712	928	15.84	20231129	0.01	N	083660	200	122 억		124955	N	N	0	N	00	N
110	20240712	120656	57	100.00	KOSDAQ		화학	N	N	N	N		N	1074	-29	5	-2.63	18271703	16944	25.15	1100	1100	1063	1433	773	1103	1078.36	0.20	0	1110	1152	1127	1090	1065	1028	1140	1078	122	330	200	720	1	1	61247181	658	-8.08	2.88	12	0.03	-133.00	373.00	1994	20230712	-46.14	928	20231129	15.73	1465	-26.69	20240112	1053	1.99	20240711	1994	-46.14	20230712	928	15.73	20231129	0.01	N	083660	200	122 억		124955	N	N	0	N	00	N
111	20240712	110653	57	100.00	KOSDAQ		화학	N	N	N	N		N	1080	-23	5	-2.09	17019656	15781	23.42	1100	1100	1063	1433	773	1103	1078.49	0.20	0	1351	1152	1127	1090	1065	1028	1140	1078	122	330	200	720	1	1	61247181	661	-8.12	2.90	12	0.03	-133.00	373.00	1994	20230712	-45.84	928	20231129	16.38	1465	-26.28	20240112	1053	2.56	20240711	1994	-45.84	20230712	928	16.38	20231129	0.01	N	083660	200	122 억		124955	N	N	0	N	00	N
112	20240712	100656	57	100.00	KOSDAQ		화학	N	N	N	N		N	1090	-13	5	-1.18	13643903	12664	18.79	1100	1100	1063	1433	773	1103	1077.38	0.20	0	1296	1152	1127	1090	1065	1028	1140	1078	122	330	200	720	1	1	61247181	668	-8.20	2.92	12	0.02	-133.00	373.00	1994	20230712	-45.34	928	20231129	17.46	1465	-25.60	20240112	1053	3.51	20240711	1994	-45.34	20230712	928	17.46	20231129	0.01	N	083660	200	122 억		124955	N	N	0	N	00	N
113	20240712	090652	57	100.00	KOSDAQ		화학	N	N	N	N		N	1100	-3	5	-0.27	1100	1	0.00	1100	1100	1100	1433	773	1103	1100.00	0.20	0	0	1152	1127	1090	1065	1028	1140	1078	122	330	200	720	1	1	61247181	674	-8.27	2.95	12	0.00	-133.00	373.00	1994	20230712	-44.83	928	20231129	18.53	1465	-24.91	20240112	1053	4.46	20240711	1994	-44.83	20230712	928	18.53	20231129	0.01	N	083660	200	122 억		124955	N	N	0	N	00	N
114	20240711	160650	57	100.00	KOSDAQ		화학	N	N	N	N		N	1103	-12	5	-1.08	73716103	67380	187.50	1100	1115	1053	1449	781	1115	1093.95	0.20	0	-4076	1175	1145	1115	1085	1055	1130	1070	122	334	200	730	1	1	61247181	676	-8.29	2.96	12	0.11	-133.00	373.00	1994	20230712	-44.68	928	20231129	18.86	1465	-24.71	20240112	1053	4.75	20240711	1994	-44.68	20230712	928	18.86	20231129	0.01	N	083660	200	122 억		123568	N	N	0	N	00	N
115	20240711	150655	57	100.00	KOSDAQ		화학	N	N	N	N		N	1103	-12	5	-1.08	61216984	56015	155.87	1100	1115	1053	1449	781	1115	1092.87	0.20	0	38	1175	1145	1115	1085	1055	1130	1070	122	334	200	730	1	1	61247181	676	-8.29	2.96	12	0.09	-133.00	373.00	1994	20230712	-44.68	928	20231129	18.86	1465	-24.71	20240112	1053	4.75	20240711	1994	-44.68	20230712	928	18.86	20231129	0.01	N	083660	200	122 억		123568	N	N	0	N	00	N
116	20240711	140655	57	100.00	KOSDAQ		화학	N	N	N	N		N	1100	-15	5	-1.35	19523725	17709	49.28	1100	1115	1091	1449	781	1115	1102.47	0.20	0	1083	1175	1145	1115	1085	1055	1130	1070	122	334	200	730	1	1	61247181	674	-8.27	2.95	12	0.03	-133.00	373.00	1994	20230712	-44.83	928	20231129	18.53	1465	-24.91	20240112	1071	2.71	20240419	1994	-44.83	20230712	928	18.53	20231129	0.01	N	083660	200	122 억		123568	N	N	0	N	00	N
117	20240711	130652	57	100.00	KOSDAQ		화학	N	N	N	N		N	1113	-2	5	-0.18	15371052	13950	38.82	1100	1115	1091	1449	781	1115	1101.87	0.20	0	1500	1175	1145	1115	1085	1055	1130	1070	122	334	200	730	1	1	61247181	682	-8.37	2.98	12	0.02	-133.00	373.00	1994	20230712	-44.18	928	20231129	19.94	1465	-24.03	20240112	1071	3.92	20240419	1994	-44.18	20230712	928	19.94	20231129	0.01	N	083660	200	122 억		123568	N	N	0	N	00	N
118	20240711	120653	57	100.00	KOSDAQ		화학	N	N	N	N		N	1111	-4	5	-0.36	13873455	12604	35.07	1100	1115	1091	1449	781	1115	1100.72	0.20	0	1634	1175	1145	1115	1085	1055	1130	1070	122	334	200	730	1	1	61247181	680	-8.35	2.98	12	0.02	-133.00	373.00	1994	20230712	-44.28	928	20231129	19.72	1465	-24.16	20240112	1071	3.73	20240419	1994	-44.28	20230712	928	19.72	20231129	0.01	N	083660	200	122 억		123568	N	N	0	N	00	N
119	20240711	110650	57	100.00	KOSDAQ		화학	N	N	N	N		N	1112	-3	5	-0.27	9478072	8624	24.00	1100	1115	1091	1449	781	1115	1099.03	0.20	0	1306	1175	1145	1115	1085	1055	1130	1070	122	334	200	730	1	1	61247181	681	-8.36	2.98	12	0.01	-133.00	373.00	1994	20230712	-44.23	928	20231129	19.83	1465	-24.10	20240112	1071	3.83	20240419	1994	-44.23	20230712	928	19.83	20231129	0.01	N	083660	200	122 억		123568	N	N	0	N	00	N
120	20240711	100652	57	100.00	KOSDAQ		화학	N	N	N	N		N	1100	-15	5	-1.35	3309250	3004	8.36	1100	1115	1095	1449	781	1115	1101.61	0.20	0	1693	1175	1145	1115	1085	1055	1130	1070	122	334	200	730	1	1	61247181	674	-8.27	2.95	12	0.00	-133.00	373.00	1994	20230712	-44.83	928	20231129	18.53	1465	-24.91	20240112	1071	2.71	20240419	1994	-44.83	20230712	928	18.53	20231129	0.01	N	083660	200	122 억		123568	N	N	0	N	00	N
121	20240711	090649	57	100.00	KOSDAQ		화학	N	N	N	N		N	1115	0	3	0.00	2534343	2300	6.40	1100	1115	1100	1449	781	1115	1101.89	0.20	0	1718	1175	1145	1115	1085	1055	1130	1070	122	334	200	730	1	1	61247181	683	-8.38	2.99	12	0.00	-133.00	373.00	1994	20230712	-44.08	928	20231129	20.15	1465	-23.89	20240112	1071	4.11	20240419	1994	-44.08	20230712	928	20.15	20231129	0.01	N	083660	200	122 억		123568	N	N	0	N	00	N
122	20240710	160649	57	100.00	KOSDAQ		화학	N	N	N	N		N	1115	-8	5	-0.71	39692170	35936	97.51	1123	1145	1085	1459	787	1123	1104.52	0.20	0	-1856	1165	1144	1126	1105	1087	1135	1096	122	336	200	740	1	1	61247181	683	-8.38	2.99	12	0.06	-133.00	373.00	1994	20230712	-44.08	928	20231129	20.15	1465	-23.89	20240112	1071	4.11	20240419	1994	-44.08	20230712	928	20.15	20231129	0.01	N	083660	200	122 억		125362	N	N	0	N	00	N
123	20240710	150651	57	100.00	KOSDAQ		화학	N	N	N	N		N	1100	-23	5	-2.05	35355958	32020	86.89	1123	1145	1085	1459	787	1123	1104.18	0.20	0	-1587	1165	1144	1126	1105	1087	1135	1096	122	336	200	740	1	1	61247181	674	-8.27	2.95	12	0.05	-133.00	373.00	1994	20230712	-44.83	928	20231129	18.53	1465	-24.91	20240112	1071	2.71	20240419	1994	-44.83	20230712	928	18.53	20231129	0.01	N	083660	200	122 억		125362	N	N	0	N	00	N
124	20240710	140649	57	100.00	KOSDAQ		화학	N	N	N	N		N	1113	-10	5	-0.89	31815889	28822	78.21	1123	1145	1085	1459	787	1123	1103.88	0.20	0	-1588	1165	1144	1126	1105	1087	1135	1096	122	336	200	740	1	1	61247181	682	-8.37	2.98	12	0.05	-133.00	373.00	1994	20230712	-44.18	928	20231129	19.94	1465	-24.03	20240112	1071	3.92	20240419	1994	-44.18	20230712	928	19.94	20231129	0.01	N	083660	200	122 억		125362	N	N	0	N	00	N
125	20240710	130650	57	100.00	KOSDAQ		화학	N	N	N	N		N	1102	-21	5	-1.87	20210363	18278	49.60	1123	1145	1100	1459	787	1123	1105.72	0.20	0	-1104	1165	1144	1126	1105	1087	1135	1096	122	336	200	740	1	1	61247181	675	-8.29	2.95	12	0.03	-133.00	373.00	1994	20230712	-44.73	928	20231129	18.75	1465	-24.78	20240112	1071	2.89	20240419	1994	-44.73	20230712	928	18.75	20231129	0.01	N	083660	200	122 억		125362	N	N	0	N	00	N
126	20240710	120649	57	100.00	KOSDAQ		화학	N	N	N	N		N	1112	-11	5	-0.98	10087978	9112	24.73	1123	1145	1101	1459	787	1123	1107.11	0.20	0	-982	1165	1144	1126	1105	1087	1135	1096	122	336	200	740	1	1	61247181	681	-8.36	2.98	12	0.01	-133.00	373.00	1994	20230712	-44.23	928	20231129	19.83	1465	-24.10	20240112	1071	3.83	20240419	1994	-44.23	20230712	928	19.83	20231129	0.01	N	083660	200	122 억		125362	N	N	0	N	00	N
127	20240710	110650	57	100.00	KOSDAQ		화학	N	N	N	N		N	1113	-10	5	-0.89	4110223	3698	10.03	1123	1145	1103	1459	787	1123	1111.47	0.20	0	-646	1165	1144	1126	1105	1087	1135	1096	122	336	200	740	1	1	61247181	682	-8.37	2.98	12	0.01	-133.00	373.00	1994	20230712	-44.18	928	20231129	19.94	1465	-24.03	20240112	1071	3.92	20240419	1994	-44.18	20230712	928	19.94	20231129	0.01	N	083660	200	122 억		125362	N	N	0	N	00	N
128	20240710	100645	57	100.00	KOSDAQ		화학	N	N	N	N		N	1123	0	3	0.00	1014300	905	2.46	1123	1145	1115	1459	787	1123	1120.77	0.20	0	-291	1165	1144	1126	1105	1087	1135	1096	122	336	200	740	1	1	61247181	688	-8.44	3.01	12	0.00	-133.00	373.00	1994	20230712	-43.68	928	20231129	21.01	1465	-23.34	20240112	1071	4.86	20240419	1994	-43.68	20230712	928	21.01	20231129	0.01	N	083660	200	122 억		125362	N	N	0	N	00	N
129	20240710	090650	57	100.00	KOSDAQ		화학	N	N	N	N		N	1145	22	2	1.96	649699	579	1.57	1123	1145	1120	1459	787	1123	1122.11	0.20	0	-277	1165	1144	1126	1105	1087	1135	1096	122	336	200	740	1	1	61247181	701	-8.61	3.07	12	0.00	-133.00	373.00	1994	20230712	-42.58	928	20231129	23.38	1465	-21.84	20240112	1071	6.91	20240419	1994	-42.58	20230712	928	23.38	20231129	0.01	N	083660	200	122 억		125362	N	N	0	N	00	N
130	20240709	160647	57	100.00	KOSDAQ		화학	N	N	N	N		N	1123	-24	5	-2.09	41388971	36852	183.10	1147	1147	1108	1491	803	1147	1123.11	0.21	0	-1530	1228	1187	1155	1114	1082	1171	1098	122	344	200	750	1	1	61247181	688	-8.44	3.01	12	0.06	-133.00	373.00	1994	20230712	-43.68	928	20231129	21.01	1465	-23.34	20240112	1071	4.86	20240419	1994	-43.68	20230712	928	21.01	20231129	0.01	N	083660	200	122 억		126874	N	N	0	N	00	N
131	20240709	150648	57	100.00	KOSDAQ		화학	N	N	N	N		N	1120	-27	5	-2.35	40739963	36273	180.22	1147	1147	1108	1491	803	1147	1123.15	0.21	0	-1516	1228	1187	1155	1114	1082	1171	1098	122	344	200	750	1	1	61247181	686	-8.42	3.00	12	0.06	-133.00	373.00	1994	20230712	-43.83	928	20231129	20.69	1465	-23.55	20240112	1071	4.58	20240419	1994	-43.83	20230712	928	20.69	20231129	0.01	N	083660	200	122 억		126874	N	N	0	N	00	N
132	20240709	140649	57	100.00	KOSDAQ		화학	N	N	N	N		N	1126	-21	5	-1.83	39436182	35110	174.44	1147	1147	1108	1491	803	1147	1123.22	0.21	0	-1298	1228	1187	1155	1114	1082	1171	1098	122	344	200	750	1	1	61247181	690	-8.47	3.02	12	0.06	-133.00	373.00	1994	20230712	-43.53	928	20231129	21.34	1465	-23.14	20240112	1071	5.14	20240419	1994	-43.53	20230712	928	21.34	20231129	0.01	N	083660	200	122 억		126874	N	N	0	N	00	N
133	20240709	130651	57	100.00	KOSDAQ		화학	N	N	N	N		N	1121	-26	5	-2.27	36595749	32582	161.88	1147	1147	1108	1491	803	1147	1123.19	0.21	0	-1139	1228	1187	1155	1114	1082	1171	1098	122	344	200	750	1	1	61247181	687	-8.43	3.01	12	0.05	-133.00	373.00	1994	20230712	-43.78	928	20231129	20.80	1465	-23.48	20240112	1071	4.67	20240419	1994	-43.78	20230712	928	20.80	20231129	0.01	N	083660	200	122 억		126874	N	N	0	N	00	N
134	20240709	120652	57	100.00	KOSDAQ		화학	N	N	N	N		N	1123	-24	5	-2.09	31772297	28246	140.34	1147	1147	1115	1491	803	1147	1124.84	0.21	0	-959	1228	1187	1155	1114	1082	1171	1098	122	344	200	750	1	1	61247181	688	-8.44	3.01	12	0.05	-133.00	373.00	1994	20230712	-43.68	928	20231129	21.01	1465	-23.34	20240112	1071	4.86	20240419	1994	-43.68	20230712	928	21.01	20231129	0.01	N	083660	200	122 억		126874	N	N	0	N	00	N
135	20240709	110652	57	100.00	KOSDAQ		화학	N	N	N	N		N	1122	-25	5	-2.18	18665382	16518	82.07	1147	1147	1115	1491	803	1147	1130.00	0.21	0	-295	1228	1187	1155	1114	1082	1171	1098	122	344	200	750	1	1	61247181	687	-8.44	3.01	12	0.03	-133.00	373.00	1994	20230712	-43.73	928	20231129	20.91	1465	-23.41	20240112	1071	4.76	20240419	1994	-43.73	20230712	928	20.91	20231129	0.01	N	083660	200	122 억		126874	N	N	0	N	00	N
136	20240709	100649	57	100.00	KOSDAQ		화학	N	N	N	N		N	1142	-5	5	-0.44	12219003	10745	53.39	1147	1147	1116	1491	803	1147	1137.18	0.21	0	-23	1228	1187	1155	1114	1082	1171	1098	122	344	200	750	1	1	61247181	699	-8.59	3.06	12	0.02	-133.00	373.00	1994	20230712	-42.73	928	20231129	23.06	1465	-22.05	20240112	1071	6.63	20240419	1994	-42.73	20230712	928	23.06	20231129	0.01	N	083660	200	122 억		126874	N	N	0	N	00	N
137	20240709	090648	57	100.00	KOSDAQ		화학	N	N	N	N		N	1146	-1	5	-0.09	122727	107	0.53	1147	1147	1146	1491	803	1147	1146.98	0.21	0	-22	1228	1187	1155	1114	1082	1171	1098	122	344	200	750	1	1	61247181	702	-8.62	3.07	12	0.00	-133.00	373.00	1994	20230712	-42.53	928	20231129	23.49	1465	-21.77	20240112	1071	7.00	20240419	1994	-42.53	20230712	928	23.49	20231129	0.01	N	083660	200	122 억		126874	N	N	0	N	00	N
138	20240708	160644	57	100.00	KOSDAQ		화학	N	N	N	N		N	1147	-13	5	-1.12	22911304	20127	119.41	1163	1196	1123	1508	812	1160	1137.78	0.21	0	-913	1213	1186	1153	1126	1093	1170	1110	122	348	200	760	1	1	61247181	703	-8.62	3.08	12	0.03	-133.00	373.00	1994	20230712	-42.48	928	20231129	23.60	1465	-21.71	20240112	1071	7.10	20240419	1994	-42.48	20230712	928	23.60	20231129	0.01	N	083660	200	122 억		128288	N	N	0	N	00	N
139	20240708	150645	57	100.00	KOSDAQ		화학	N	N	N	N		N	1140	-20	5	-1.72	21033691	18485	109.66	1163	1196	1123	1508	812	1160	1137.26	0.21	0	-827	1213	1186	1153	1126	1093	1170	1110	122	348	200	760	1	1	61247181	698	-8.57	3.06	12	0.03	-133.00	373.00	1994	20230712	-42.83	928	20231129	22.84	1465	-22.18	20240112	1071	6.44	20240419	1994	-42.83	20230712	928	22.84	20231129	0.01	N	083660	200	122 억		128288	N	N	0	N	00	N
140	20240708	140647	57	100.00	KOSDAQ		화학	N	N	N	N		N	1145	-15	5	-1.29	20016110	17593	104.37	1163	1196	1123	1508	812	1160	1137.07	0.21	0	-479	1213	1186	1153	1126	1093	1170	1110	122	348	200	760	1	1	61247181	701	-8.61	3.07	12	0.03	-133.00	373.00	1994	20230712	-42.58	928	20231129	23.38	1465	-21.84	20240112	1071	6.91	20240419	1994	-42.58	20230712	928	23.38	20231129	0.01	N	083660	200	122 억		128288	N	N	0	N	00	N
141	20240708	130643	57	100.00	KOSDAQ		화학	N	N	N	N		N	1149	-11	5	-0.95	10188429	8893	52.76	1163	1196	1132	1508	812	1160	1144.80	0.21	0	131	1213	1186	1153	1126	1093	1170	1110	122	348	200	760	1	1	61247181	704	-8.64	3.08	12	0.01	-133.00	373.00	1994	20230712	-42.38	928	20231129	23.81	1465	-21.57	20240112	1071	7.28	20240419	1994	-42.38	20230712	928	23.81	20231129	0.01	N	083660	200	122 억		128288	N	N	0	N	00	N
142	20240708	120645	57	100.00	KOSDAQ		화학	N	N	N	N		N	1150	-10	5	-0.86	10049495	8772	52.04	1163	1196	1132	1508	812	1160	1144.75	0.21	0	189	1213	1186	1153	1126	1093	1170	1110	122	348	200	760	1	1	61247181	704	-8.65	3.08	12	0.01	-133.00	373.00	1994	20230712	-42.33	928	20231129	23.92	1465	-21.50	20240112	1071	7.38	20240419	1994	-42.33	20230712	928	23.92	20231129	0.01	N	083660	200	122 억		128288	N	N	0	N	00	N
143	20240708	110643	57	100.00	KOSDAQ		화학	N	N	N	N		N	1154	-6	5	-0.52	7755375	6761	40.11	1163	1196	1132	1508	812	1160	1146.03	0.21	0	477	1213	1186	1153	1126	1093	1170	1110	122	348	200	760	1	1	61247181	707	-8.68	3.09	12	0.01	-133.00	373.00	1994	20230712	-42.13	928	20231129	24.35	1465	-21.23	20240112	1071	7.75	20240419	1994	-42.13	20230712	928	24.35	20231129	0.01	N	083660	200	122 억		128288	N	N	0	N	00	N
144	20240708	100643	57	100.00	KOSDAQ		화학	N	N	N	N		N	1155	-5	5	-0.43	6330246	5526	32.78	1163	1196	1132	1508	812	1160	1144.08	0.21	0	491	1213	1186	1153	1126	1093	1170	1110	122	348	200	760	1	1	61247181	707	-8.68	3.10	12	0.01	-133.00	373.00	1994	20230712	-42.08	928	20231129	24.46	1465	-21.16	20240112	1071	7.84	20240419	1994	-42.08	20230712	928	24.46	20231129	0.01	N	083660	200	122 억		128288	N	N	0	N	00	N
145	20240708	090643	57	100.00	KOSDAQ		화학	N	N	N	N		N	1180	20	2	1.72	2014609	1742	10.33	1163	1196	1132	1508	812	1160	1155.05	0.21	0	-77	1213	1186	1153	1126	1093	1170	1110	122	348	200	760	1	1	61247181	723	-8.87	3.16	12	0.00	-133.00	373.00	1994	20230712	-40.82	928	20231129	27.16	1465	-19.45	20240112	1071	10.18	20240419	1994	-40.82	20230712	928	27.16	20231129	0.01	N	083660	200	122 억		128288	N	N	0	N	00	N
146	20240705	160641	57	100.00	KOSDAQ		화학	N	N	N	N		N	1160	1	2	0.09	19380550	16855	70.02	1179	1180	1120	1506	812	1159	1149.84	0.21	0	1833	1201	1180	1159	1138	1117	1169	1127	122	347	200	760	1	1	61247181	710	-8.72	3.11	12	0.03	-133.00	373.00	1994	20230712	-41.83	928	20231129	25.00	1465	-20.82	20240112	1071	8.31	20240419	1994	-41.83	20230712	928	25.00	20231129	0.01	N	083660	200	122 억		129068	N	N	0	N	00	N
147	20240705	150643	57	100.00	KOSDAQ		화학	N	N	N	N		N	1158	-1	5	-0.09	17564785	15280	63.48	1179	1180	1120	1506	812	1159	1149.53	0.21	0	1985	1201	1180	1159	1138	1117	1169	1127	122	347	200	760	1	1	61247181	709	-8.71	3.10	12	0.02	-133.00	373.00	1994	20230712	-41.93	928	20231129	24.78	1465	-20.96	20240112	1071	8.12	20240419	1994	-41.93	20230712	928	24.78	20231129	0.01	N	083660	200	122 억		129068	N	N	0	N	00	N
148	20240705	140643	57	100.00	KOSDAQ		화학	N	N	N	N		N	1157	-2	5	-0.17	15679685	13653	56.72	1179	1180	1120	1506	812	1159	1148.44	0.21	0	2033	1201	1180	1159	1138	1117	1169	1127	122	347	200	760	1	1	61247181	709	-8.70	3.10	12	0.02	-133.00	373.00	1994	20230712	-41.98	928	20231129	24.68	1465	-21.02	20240112	1071	8.03	20240419	1994	-41.98	20230712	928	24.68	20231129	0.01	N	083660	200	122 억		129068	N	N	0	N	00	N
149	20240705	130643	57	100.00	KOSDAQ		화학	N	N	N	N		N	1157	-2	5	-0.17	15010296	13072	54.30	1179	1180	1120	1506	812	1159	1148.28	0.21	0	2179	1201	1180	1159	1138	1117	1169	1127	122	347	200	760	1	1	61247181	709	-8.70	3.10	12	0.02	-133.00	373.00	1994	20230712	-41.98	928	20231129	24.68	1465	-21.02	20240112	1071	8.03	20240419	1994	-41.98	20230712	928	24.68	20231129	0.01	N	083660	200	122 억		129068	N	N	0	N	00	N
150	20240705	120643	57	100.00	KOSDAQ		화학	N	N	N	N		N	1154	-5	5	-0.43	10894904	9518	39.54	1179	1180	1120	1506	812	1159	1144.66	0.21	0	2218	1201	1180	1159	1138	1117	1169	1127	122	347	200	760	1	1	61247181	707	-8.68	3.09	12	0.02	-133.00	373.00	1994	20230712	-42.13	928	20231129	24.35	1465	-21.23	20240112	1071	7.75	20240419	1994	-42.13	20230712	928	24.35	20231129	0.01	N	083660	200	122 억		129068	N	N	0	N	00	N
151	20240705	110640	57	100.00	KOSDAQ		화학	N	N	N	N		N	1159	0	3	0.00	10656065	9312	38.68	1179	1180	1120	1506	812	1159	1144.34	0.21	0	2219	1201	1180	1159	1138	1117	1169	1127	122	347	200	760	1	1	61247181	710	-8.71	3.11	12	0.02	-133.00	373.00	1994	20230712	-41.88	928	20231129	24.89	1465	-20.89	20240112	1071	8.22	20240419	1994	-41.88	20230712	928	24.89	20231129	0.01	N	083660	200	122 억		129068	N	N	0	N	00	N
152	20240705	100641	57	100.00	KOSDAQ		화학	N	N	N	N		N	1160	1	2	0.09	7585607	6662	27.68	1179	1180	1120	1506	812	1159	1138.64	0.21	0	2357	1201	1180	1159	1138	1117	1169	1127	122	347	200	760	1	1	61247181	710	-8.72	3.11	12	0.01	-133.00	373.00	1994	20230712	-41.83	928	20231129	25.00	1465	-20.82	20240112	1071	8.31	20240419	1994	-41.83	20230712	928	25.00	20231129	0.01	N	083660	200	122 억		129068	N	N	0	N	00	N
153	20240705	090642	57	100.00	KOSDAQ		화학	N	N	N	N		N	1159	0	3	0.00	6692418	5891	24.47	1179	1180	1120	1506	812	1159	1136.04	0.21	0	2631	1201	1180	1159	1138	1117	1169	1127	122	347	200	760	1	1	61247181	710	-8.71	3.11	12	0.01	-133.00	373.00	1994	20230712	-41.88	928	20231129	24.89	1465	-20.89	20240112	1071	8.22	20240419	1994	-41.88	20230712	928	24.89	20231129	0.01	N	083660	200	122 억		129068	N	N	0	N	00	N
154	20240704	160638	57	100.00	KOSDAQ		화학	N	N	N	N		N	1159	-10	5	-0.86	27809257	24071	44.13	1167	1180	1138	1519	819	1169	1155.30	0.21	0	-95	1223	1196	1173	1146	1123	1184	1134	122	350	200	770	1	1	61247181	710	-8.71	3.11	12	0.04	-133.00	373.00	1994	20230712	-41.88	928	20231129	24.89	1465	-20.89	20240112	1071	8.22	20240419	1994	-41.88	20230712	928	24.89	20231129	0.01	N	083660	200	122 억		129092	N	N	0	N	00	N
155	20240704	150641	57	100.00	KOSDAQ		화학	N	N	N	N		N	1152	-17	5	-1.45	21128668	18275	33.51	1167	1180	1138	1519	819	1169	1156.15	0.21	0	292	1223	1196	1173	1146	1123	1184	1134	122	350	200	770	1	1	61247181	706	-8.66	3.09	12	0.03	-133.00	373.00	1994	20230712	-42.23	928	20231129	24.14	1465	-21.37	20240112	1071	7.56	20240419	1994	-42.23	20230712	928	24.14	20231129	0.01	N	083660	200	122 억		129092	N	N	0	N	00	N
156	20240704	140641	57	100.00	KOSDAQ		화학	N	N	N	N		N	1153	-16	5	-1.37	14655218	12638	23.17	1167	1180	1152	1519	819	1169	1159.62	0.21	0	475	1223	1196	1173	1146	1123	1184	1134	122	350	200	770	1	1	61247181	706	-8.67	3.09	12	0.02	-133.00	373.00	1994	20230712	-42.18	928	20231129	24.25	1465	-21.30	20240112	1071	7.66	20240419	1994	-42.18	20230712	928	24.25	20231129	0.01	N	083660	200	122 억		129092	N	N	0	N	00	N
157	20240704	130641	57	100.00	KOSDAQ		화학	N	N	N	N		N	1159	-10	5	-0.86	7659315	6572	12.05	1167	1180	1152	1519	819	1169	1165.45	0.21	0	346	1223	1196	1173	1146	1123	1184	1134	122	350	200	770	1	1	61247181	710	-8.71	3.11	12	0.01	-133.00	373.00	1994	20230712	-41.88	928	20231129	24.89	1465	-20.89	20240112	1071	8.22	20240419	1994	-41.88	20230712	928	24.89	20231129	0.01	N	083660	200	122 억		129092	N	N	0	N	00	N
158	20240704	120640	57	100.00	KOSDAQ		화학	N	N	N	N		N	1168	-1	5	-0.09	7272713	6239	11.44	1167	1180	1152	1519	819	1169	1165.69	0.21	0	228	1223	1196	1173	1146	1123	1184	1134	122	350	200	770	1	1	61247181	715	-8.78	3.13	12	0.01	-133.00	373.00	1994	20230712	-41.42	928	20231129	25.86	1465	-20.27	20240112	1071	9.06	20240419	1994	-41.42	20230712	928	25.86	20231129	0.01	N	083660	200	122 억		129092	N	N	0	N	00	N
159	20240704	110639	57	100.00	KOSDAQ		화학	N	N	N	N		N	1167	-2	5	-0.17	6082353	5219	9.57	1167	1180	1152	1519	819	1169	1165.42	0.21	0	393	1223	1196	1173	1146	1123	1184	1134	122	350	200	770	1	1	61247181	715	-8.77	3.13	12	0.01	-133.00	373.00	1994	20230712	-41.47	928	20231129	25.75	1465	-20.34	20240112	1071	8.96	20240419	1994	-41.47	20230712	928	25.75	20231129	0.01	N	083660	200	122 억		129092	N	N	0	N	00	N
160	20240704	100640	57	100.00	KOSDAQ		화학	N	N	N	N		N	1168	-1	5	-0.09	5013225	4294	7.87	1167	1180	1152	1519	819	1169	1167.50	0.21	0	-170	1223	1196	1173	1146	1123	1184	1134	122	350	200	770	1	1	61247181	715	-8.78	3.13	12	0.01	-133.00	373.00	1994	20230712	-41.42	928	20231129	25.86	1465	-20.27	20240112	1071	9.06	20240419	1994	-41.42	20230712	928	25.86	20231129	0.01	N	083660	200	122 억		129092	N	N	0	N	00	N
161	20240704	090640	57	100.00	KOSDAQ		화학	N	N	N	N		N	1169	0	3	0.00	336664	290	0.53	1167	1169	1152	1519	819	1169	1160.91	0.21	0	-17	1223	1196	1173	1146	1123	1184	1134	122	350	200	770	1	1	61247181	716	-8.79	3.13	12	0.00	-133.00	373.00	1994	20230712	-41.37	928	20231129	25.97	1465	-20.20	20240112	1071	9.15	20240419	1994	-41.37	20230712	928	25.97	20231129	0.01	N	083660	200	122 억		129092	N	N	0	N	00	N
162	20240703	160637	57	100.00	KOSDAQ		화학	N	N	N	N		N	1169	-46	5	-3.79	63996500	54540	108.45	1200	1200	1150	1579	851	1215	1173.39	0.22	0	1680	1251	1233	1204	1186	1157	1218	1171	122	364	200	800	1	1	61247181	716	-8.79	3.13	12	0.09	-133.00	373.00	1994	20230712	-41.37	928	20231129	25.97	1465	-20.20	20240112	1071	9.15	20240419	1994	-41.37	20230712	928	25.97	20231129	0.01	N	083660	200	122 억		132169	N	N	0	N	00	N
163	20240703	150639	57	100.00	KOSDAQ		화학	N	N	N	N		N	1179	-36	5	-2.96	45385978	38469	76.50	1200	1200	1170	1579	851	1215	1179.81	0.22	0	-2121	1251	1233	1204	1186	1157	1218	1171	122	364	200	800	1	1	61247181	722	-8.86	3.16	12	0.06	-133.00	373.00	1994	20230712	-40.87	928	20231129	27.05	1465	-19.52	20240112	1071	10.08	20240419	1994	-40.87	20230712	928	27.05	20231129	0.01	N	083660	200	122 억		132169	N	N	0	N	00	N
164	20240703	140639	57	100.00	KOSDAQ		화학	N	N	N	N		N	1176	-39	5	-3.21	40122189	33979	67.57	1200	1200	1175	1579	851	1215	1180.79	0.22	0	-1942	1251	1233	1204	1186	1157	1218	1171	122	364	200	800	1	1	61247181	720	-8.84	3.15	12	0.06	-133.00	373.00	1994	20230712	-41.02	928	20231129	26.72	1465	-19.73	20240112	1071	9.80	20240419	1994	-41.02	20230712	928	26.72	20231129	0.01	N	083660	200	122 억		132169	N	N	0	N	00	N
165	20240703	130638	57	100.00	KOSDAQ		화학	N	N	N	N		N	1180	-35	5	-2.88	36771039	31138	61.92	1200	1200	1177	1579	851	1215	1180.91	0.22	0	-1737	1251	1233	1204	1186	1157	1218	1171	122	364	200	800	1	1	61247181	723	-8.87	3.16	12	0.05	-133.00	373.00	1994	20230712	-40.82	928	20231129	27.16	1465	-19.45	20240112	1071	10.18	20240419	1994	-40.82	20230712	928	27.16	20231129	0.01	N	083660	200	122 억		132169	N	N	0	N	00	N
166	20240703	120637	57	100.00	KOSDAQ		화학	N	N	N	N		N	1180	-35	5	-2.88	34726662	29403	58.47	1200	1200	1178	1579	851	1215	1181.06	0.22	0	-1291	1251	1233	1204	1186	1157	1218	1171	122	364	200	800	1	1	61247181	723	-8.87	3.16	12	0.05	-133.00	373.00	1994	20230712	-40.82	928	20231129	27.16	1465	-19.45	20240112	1071	10.18	20240419	1994	-40.82	20230712	928	27.16	20231129	0.01	N	083660	200	122 억		132169	N	N	0	N	00	N
167	20240703	110640	57	100.00	KOSDAQ		화학	N	N	N	N		N	1180	-35	5	-2.88	30868096	26131	51.96	1200	1200	1178	1579	851	1215	1181.28	0.22	0	-1177	1251	1233	1204	1186	1157	1218	1171	122	364	200	800	1	1	61247181	723	-8.87	3.16	12	0.04	-133.00	373.00	1994	20230712	-40.82	928	20231129	27.16	1465	-19.45	20240112	1071	10.18	20240419	1994	-40.82	20230712	928	27.16	20231129	0.01	N	083660	200	122 억		132169	N	N	0	N	00	N
168	20240703	100640	57	100.00	KOSDAQ		화학	N	N	N	N		N	1180	-35	5	-2.88	6995516	5900	11.73	1200	1200	1178	1579	851	1215	1185.68	0.22	0	-1177	1251	1233	1204	1186	1157	1218	1171	122	364	200	800	1	1	61247181	723	-8.87	3.16	12	0.01	-133.00	373.00	1994	20230712	-40.82	928	20231129	27.16	1465	-19.45	20240112	1071	10.18	20240419	1994	-40.82	20230712	928	27.16	20231129	0.01	N	083660	200	122 억		132169	N	N	0	N	00	N
169	20240703	090637	57	100.00	KOSDAQ		화학	N	N	N	N		N	1191	-24	5	-1.98	1067382	892	1.77	1200	1200	1190	1579	851	1215	1196.62	0.22	0	-127	1251	1233	1204	1186	1157	1218	1171	122	364	200	800	1	1	61247181	729	-8.95	3.19	12	0.00	-133.00	373.00	1994	20230712	-40.27	928	20231129	28.34	1465	-18.70	20240112	1071	11.20	20240419	1994	-40.27	20230712	928	28.34	20231129	0.01	N	083660	200	122 억		132169	N	N	0	N	00	N
170	20240702	160636	57	100.00	KOSDAQ		화학	N	N	N	N		N	1215	3	2	0.25	60446194	50289	316.76	1222	1222	1175	1575	849	1212	1201.98	0.22	0	-2342	1236	1224	1212	1200	1188	1230	1206	122	363	200	790	1	1	61247181	744	-9.14	3.26	12	0.08	-133.00	373.00	1994	20230712	-39.07	928	20231129	30.93	1465	-17.06	20240112	1071	13.45	20240419	1994	-39.07	20230712	928	30.93	20231129	0.01	N	083660	200	122 억		134507	N	N	0	N	00	N
171	20240702	150637	57	100.00	KOSDAQ		화학	N	N	N	N		N	1192	-20	5	-1.65	58088918	48346	304.52	1222	1222	1175	1575	849	1212	1201.52	0.22	0	-2127	1236	1224	1212	1200	1188	1230	1206	122	363	200	790	1	1	61247181	730	-8.96	3.20	12	0.08	-133.00	373.00	1994	20230712	-40.22	928	20231129	28.45	1465	-18.63	20240112	1071	11.30	20240419	1994	-40.22	20230712	928	28.45	20231129	0.01	N	083660	200	122 억		134507	N	N	0	N	00	N
172	20240702	140637	57	100.00	KOSDAQ		화학	N	N	N	N		N	1197	-15	5	-1.24	44814379	37262	234.71	1222	1222	1175	1575	849	1212	1202.68	0.22	0	-2068	1236	1224	1212	1200	1188	1230	1206	122	363	200	790	1	1	61247181	733	-9.00	3.21	12	0.06	-133.00	373.00	1994	20230712	-39.97	928	20231129	28.99	1465	-18.29	20240112	1071	11.76	20240419	1994	-39.97	20230712	928	28.99	20231129	0.01	N	083660	200	122 억		134507	N	N	0	N	00	N
173	20240702	130637	57	100.00	KOSDAQ		화학	N	N	N	N		N	1197	-15	5	-1.24	25721685	21260	133.91	1222	1222	1175	1575	849	1212	1209.86	0.22	0	-1528	1236	1224	1212	1200	1188	1230	1206	122	363	200	790	1	1	61247181	733	-9.00	3.21	12	0.03	-133.00	373.00	1994	20230712	-39.97	928	20231129	28.99	1465	-18.29	20240112	1071	11.76	20240419	1994	-39.97	20230712	928	28.99	20231129	0.01	N	083660	200	122 억		134507	N	N	0	N	00	N
174	20240702	120638	57	100.00	KOSDAQ		화학	N	N	N	N		N	1191	-21	5	-1.73	21280028	17543	110.50	1222	1222	1175	1575	849	1212	1213.02	0.22	0	-1009	1236	1224	1212	1200	1188	1230	1206	122	363	200	790	1	1	61247181	729	-8.95	3.19	12	0.03	-133.00	373.00	1994	20230712	-40.27	928	20231129	28.34	1465	-18.70	20240112	1071	11.20	20240419	1994	-40.27	20230712	928	28.34	20231129	0.01	N	083660	200	122 억		134507	N	N	0	N	00	N
175	20240702	110636	57	100.00	KOSDAQ		화학	N	N	N	N		N	1202	-10	5	-0.83	18665009	15348	96.67	1222	1222	1175	1575	849	1212	1216.12	0.22	0	-854	1236	1224	1212	1200	1188	1230	1206	122	363	200	790	1	1	61247181	736	-9.04	3.22	12	0.03	-133.00	373.00	1994	20230712	-39.72	928	20231129	29.53	1465	-17.95	20240112	1071	12.23	20240419	1994	-39.72	20230712	928	29.53	20231129	0.01	N	083660	200	122 억		134507	N	N	0	N	00	N
176	20240702	100637	57	100.00	KOSDAQ		화학	N	N	N	N		N	1210	-2	5	-0.17	16559828	13599	85.66	1222	1222	1209	1575	849	1212	1217.72	0.22	0	-841	1236	1224	1212	1200	1188	1230	1206	122	363	200	790	1	1	61247181	741	-9.10	3.24	12	0.02	-133.00	373.00	1994	20230712	-39.32	928	20231129	30.39	1465	-17.41	20240112	1071	12.98	20240419	1994	-39.32	20230712	928	30.39	20231129	0.01	N	083660	200	122 억		134507	N	N	0	N	00	N
177	20240702	090638	57	100.00	KOSDAQ		화학	N	N	N	N		N	1221	9	2	0.74	11474657	9399	59.20	1222	1222	1212	1575	849	1212	1220.84	0.22	0	-104	1236	1224	1212	1200	1188	1230	1206	122	363	200	790	1	1	61247181	748	-9.18	3.27	12	0.02	-133.00	373.00	1994	20230712	-38.77	928	20231129	31.57	1465	-16.66	20240112	1071	14.01	20240419	1994	-38.77	20230712	928	31.57	20231129	0.01	N	083660	200	122 억		134507	N	N	0	N	00	N
178	20240701	160635	57	100.00	KOSDAQ		화학	N	N	N	N		N	1212	10	2	0.83	19260273	15876	126.34	1204	1224	1200	1562	842	1202	1213.17	0.22	0	-117	1219	1210	1205	1196	1191	1215	1201	122	360	200	790	1	1	61247181	742	-9.11	3.25	12	0.03	-133.00	373.00	1994	20230712	-39.22	928	20231129	30.60	1465	-17.27	20240112	1071	13.17	20240419	1994	-39.22	20230712	928	30.60	20231129	0.01	N	083660	200	122 억		134624	N	N	0	N	00	N
179	20240701	150636	57	100.00	KOSDAQ		화학	N	N	N	N		N	1212	10	2	0.83	18953738	15623	124.33	1204	1224	1200	1562	842	1202	1213.19	0.22	0	-21	1219	1210	1205	1196	1191	1215	1201	122	360	200	790	1	1	61247181	742	-9.11	3.25	12	0.03	-133.00	373.00	1994	20230712	-39.22	928	20231129	30.60	1465	-17.27	20240112	1071	13.17	20240419	1994	-39.22	20230712	928	30.60	20231129	0.01	N	083660	200	122 억		134624	N	N	0	N	00	N
180	20240701	140635	57	100.00	KOSDAQ		화학	N	N	N	N		N	1214	12	2	1.00	17459690	14395	114.56	1204	1224	1200	1562	842	1202	1212.90	0.22	0	-264	1219	1210	1205	1196	1191	1215	1201	122	360	200	790	1	1	61247181	744	-9.13	3.25	12	0.02	-133.00	373.00	1994	20230712	-39.12	928	20231129	30.82	1465	-17.13	20240112	1071	13.35	20240419	1994	-39.12	20230712	928	30.82	20231129	0.01	N	083660	200	122 억		134624	N	N	0	N	00	N
181	20240701	130635	57	100.00	KOSDAQ		화학	N	N	N	N		N	1217	15	2	1.25	16982801	14003	111.44	1204	1224	1200	1562	842	1202	1212.80	0.22	0	-278	1219	1210	1205	1196	1191	1215	1201	122	360	200	790	1	1	61247181	745	-9.15	3.26	12	0.02	-133.00	373.00	1994	20230712	-38.97	928	20231129	31.14	1465	-16.93	20240112	1071	13.63	20240419	1994	-38.97	20230712	928	31.14	20231129	0.01	N	083660	200	122 억		134624	N	N	0	N	00	N
182	20240701	120636	57	100.00	KOSDAQ		화학	N	N	N	N		N	1222	20	2	1.66	15555088	12832	102.12	1204	1224	1200	1562	842	1202	1212.21	0.22	0	-577	1219	1210	1205	1196	1191	1215	1201	122	360	200	790	1	1	61247181	748	-9.19	3.28	12	0.02	-133.00	373.00	1994	20230712	-38.72	928	20231129	31.68	1465	-16.59	20240112	1071	14.10	20240419	1994	-38.72	20230712	928	31.68	20231129	0.01	N	083660	200	122 억		134624	N	N	0	N	00	N
183	20240701	110635	57	100.00	KOSDAQ		화학	N	N	N	N		N	1224	22	2	1.83	14589033	12042	95.83	1204	1224	1200	1562	842	1202	1211.51	0.22	0	-577	1219	1210	1205	1196	1191	1215	1201	122	360	200	790	1	1	61247181	750	-9.20	3.28	12	0.02	-133.00	373.00	1994	20230712	-38.62	928	20231129	31.90	1465	-16.45	20240112	1071	14.29	20240419	1994	-38.62	20230712	928	31.90	20231129	0.01	N	083660	200	122 억		134624	N	N	0	N	00	N
184	20240701	100634	57	100.00	KOSDAQ		화학	N	N	N	N		N	1223	21	2	1.75	13179344	10888	86.65	1204	1224	1200	1562	842	1202	1210.45	0.22	0	-577	1219	1210	1205	1196	1191	1215	1201	122	360	200	790	1	1	61247181	749	-9.20	3.28	12	0.02	-133.00	373.00	1994	20230712	-38.67	928	20231129	31.79	1465	-16.52	20240112	1071	14.19	20240419	1994	-38.67	20230712	928	31.79	20231129	0.01	N	083660	200	122 억		134624	N	N	0	N	00	N
185	20240701	090632	57	100.00	KOSDAQ		화학	N	N	N	N		N	1213	11	2	0.92	4292027	3567	28.39	1204	1217	1200	1562	842	1202	1203.26	0.22	0	-29	1219	1210	1205	1196	1191	1215	1201	122	360	200	790	1	1	61247181	743	-9.12	3.25	12	0.01	-133.00	373.00	1994	20230712	-39.17	928	20231129	30.71	1465	-17.20	20240112	1071	13.26	20240419	1994	-39.17	20230712	928	30.71	20231129	0.01	N	083660	200	122 억		134624	N	N	0	N	00	N