KissMeData/048830/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	160526	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	1271	0	3	0.00	23883013	18915	72.59	1271	1271	1256	1652	890	1271	1262.65	35.96	0	-2441	1317	1294	1277	1254	1237	1285	1245	94	381	500	910	1	1	18723923	238	13.97	0.53	12	0.10	91.00	2377.00	2000	20231211	-36.45	1256	20240731	1.19	1900	-33.11	20240112	1256	1.19	20240731	2000	-36.45	20231211	1256	1.19	20240731	0.20	N	048830	500	93 억		6732818	N	N	0	N	00	N
3	20240731	150528	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	1266	-5	5	-0.39	22117574	17520	67.24	1271	1271	1256	1652	890	1271	1262.42	35.96	0	-2256	1317	1294	1277	1254	1237	1285	1245	94	381	500	910	1	1	18723923	237	13.91	0.53	12	0.09	91.00	2377.00	2000	20231211	-36.70	1256	20240731	0.80	1900	-33.37	20240112	1256	0.80	20240731	2000	-36.70	20231211	1256	0.80	20240731	0.20	N	048830	500	93 억		6732818	N	N	0	N	00	N
4	20240731	140531	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	1258	-13	5	-1.02	18956944	15010	57.61	1271	1271	1256	1652	890	1271	1262.95	35.96	0	-997	1317	1294	1277	1254	1237	1285	1245	94	381	500	910	1	1	18723923	236	13.82	0.53	12	0.08	91.00	2377.00	2000	20231211	-37.10	1256	20240731	0.16	1900	-33.79	20240112	1256	0.16	20240731	2000	-37.10	20231211	1256	0.16	20240731	0.20	N	048830	500	93 억		6732818	N	N	0	N	00	N
5	20240731	130529	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	1258	-13	5	-1.02	18667502	14780	56.72	1271	1271	1256	1652	890	1271	1263.02	35.96	0	-956	1317	1294	1277	1254	1237	1285	1245	94	381	500	910	1	1	18723923	236	13.82	0.53	12	0.08	91.00	2377.00	2000	20231211	-37.10	1256	20240731	0.16	1900	-33.79	20240112	1256	0.16	20240731	2000	-37.10	20231211	1256	0.16	20240731	0.20	N	048830	500	93 억		6732818	N	N	0	N	00	N
6	20240731	120531	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	1257	-14	5	-1.10	18047225	14287	54.83	1271	1271	1256	1652	890	1271	1263.19	35.96	0	-904	1317	1294	1277	1254	1237	1285	1245	94	381	500	910	1	1	18723923	235	13.81	0.53	12	0.08	91.00	2377.00	2000	20231211	-37.15	1256	20240731	0.08	1900	-33.84	20240112	1256	0.08	20240731	2000	-37.15	20231211	1256	0.08	20240731	0.20	N	048830	500	93 억		6732818	N	N	0	N	00	N
7	20240731	110530	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	1258	-13	5	-1.02	14722841	11646	44.70	1271	1271	1256	1652	890	1271	1264.20	35.96	0	-816	1317	1294	1277	1254	1237	1285	1245	94	381	500	910	1	1	18723923	236	13.82	0.53	12	0.06	91.00	2377.00	2000	20231211	-37.10	1256	20240731	0.16	1900	-33.79	20240112	1256	0.16	20240731	2000	-37.10	20231211	1256	0.16	20240731	0.20	N	048830	500	93 억		6732818	N	N	0	N	00	N
8	20240731	100530	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	1265	-6	5	-0.47	12958431	10246	39.32	1271	1271	1256	1652	890	1271	1264.73	35.96	0	-329	1317	1294	1277	1254	1237	1285	1245	94	381	500	910	1	1	18723923	237	13.90	0.53	12	0.05	91.00	2377.00	2000	20231211	-36.75	1256	20240731	0.72	1900	-33.42	20240112	1256	0.72	20240731	2000	-36.75	20231211	1256	0.72	20240731	0.20	N	048830	500	93 억		6732818	N	N	0	N	00	N
9	20240731	090524	57	100.00	KOSDAQ		화학	N	N	N	N		N	1263	-8	5	-0.63	3752407	2953	11.33	1271	1271	1263	1652	890	1271	1270.71	35.96	0	-468	1317	1294	1277	1254	1237	1285	1245	94	381	500	910	1	1	18723923	236	13.88	0.53	12	0.02	91.00	2377.00	2000	20231211	-36.85	1260	20240730	0.24	1900	-33.53	20240112	1260	0.24	20240730	2000	-36.85	20231211	1260	0.24	20240730	0.20	N	048830	500	93 억		6732818	N	N	0	N	00	N
10	20240730	160515	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	1271	-23	5	-1.78	33231735	26056	166.62	1294	1300	1260	1682	906	1294	1275.40	35.96	0	-1202	1310	1302	1289	1281	1268	1295	1274	94	388	500	930	1	1	18723923	238	13.97	0.53	12	0.14	91.00	2377.00	2000	20231211	-36.45	1260	20240730	0.87	1900	-33.11	20240112	1260	0.87	20240730	2000	-36.45	20231211	1260	0.87	20240730	0.20	N	048830	500	93 억		6734023	N	N	0	N	00	N
11	20240730	150525	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	1265	-29	5	-2.24	30183308	23642	151.18	1294	1300	1260	1682	906	1294	1276.68	35.96	0	-906	1310	1302	1289	1281	1268	1295	1274	94	388	500	930	1	1	18723923	237	13.90	0.53	12	0.13	91.00	2377.00	2000	20231211	-36.75	1260	20240730	0.40	1900	-33.42	20240112	1260	0.40	20240730	2000	-36.75	20231211	1260	0.40	20240730	0.20	N	048830	500	93 억		6734023	N	N	0	N	00	N
12	20240730	140517	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	1269	-25	5	-1.93	28452041	22273	142.43	1294	1300	1260	1682	906	1294	1277.42	35.96	0	-729	1310	1302	1289	1281	1268	1295	1274	94	388	500	930	1	1	18723923	238	13.95	0.53	12	0.12	91.00	2377.00	2000	20231211	-36.55	1260	20240730	0.71	1900	-33.21	20240112	1260	0.71	20240730	2000	-36.55	20231211	1260	0.71	20240730	0.20	N	048830	500	93 억		6734023	N	N	0	N	00	N
13	20240730	130522	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	1269	-25	5	-1.93	25636065	20050	128.21	1294	1300	1260	1682	906	1294	1278.61	35.96	0	-337	1310	1302	1289	1281	1268	1295	1274	94	388	500	930	1	1	18723923	238	13.95	0.53	12	0.11	91.00	2377.00	2000	20231211	-36.55	1260	20240730	0.71	1900	-33.21	20240112	1260	0.71	20240730	2000	-36.55	20231211	1260	0.71	20240730	0.20	N	048830	500	93 억		6734023	N	N	0	N	00	N
14	20240730	120518	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	1276	-18	5	-1.39	20300796	15837	101.27	1294	1300	1260	1682	906	1294	1281.86	35.96	0	-241	1310	1302	1289	1281	1268	1295	1274	94	388	500	930	1	1	18723923	239	14.02	0.54	12	0.08	91.00	2377.00	2000	20231211	-36.20	1260	20240730	1.27	1900	-32.84	20240112	1260	1.27	20240730	2000	-36.20	20231211	1260	1.27	20240730	0.20	N	048830	500	93 억		6734023	N	N	0	N	00	N
15	20240730	110524	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	1271	-23	5	-1.78	18172865	14162	90.56	1294	1300	1260	1682	906	1294	1283.21	35.96	0	-237	1310	1302	1289	1281	1268	1295	1274	94	388	500	930	1	1	18723923	238	13.97	0.53	12	0.08	91.00	2377.00	2000	20231211	-36.45	1260	20240730	0.87	1900	-33.11	20240112	1260	0.87	20240730	2000	-36.45	20231211	1260	0.87	20240730	0.20	N	048830	500	93 억		6734023	N	N	0	N	00	N
16	20240730	100523	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	1284	-10	5	-0.77	16525477	12864	82.26	1294	1300	1260	1682	906	1294	1284.63	35.96	0	-368	1310	1302	1289	1281	1268	1295	1274	94	388	500	930	1	1	18723923	240	14.11	0.54	12	0.07	91.00	2377.00	2000	20231211	-35.80	1260	20240730	1.90	1900	-32.42	20240112	1260	1.90	20240730	2000	-35.80	20231211	1260	1.90	20240730	0.20	N	048830	500	93 억		6734023	N	N	0	N	00	N
17	20240730	090525	57	100.00	KOSDAQ		화학	N	N	N	N		N	1299	5	2	0.39	3658999	2830	18.10	1294	1300	1282	1682	906	1294	1292.93	35.96	0	-358	1310	1302	1289	1281	1268	1295	1274	94	388	500	930	1	1	18723923	243	14.27	0.55	12	0.02	91.00	2377.00	2000	20231211	-35.05	1276	20240729	1.80	1900	-31.63	20240112	1276	1.80	20240729	2000	-35.05	20231211	1276	1.80	20240729	0.20	N	048830	500	93 억		6734023	N	N	0	N	00	N
18	20240729	160517	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	1294	-1	5	-0.08	20165185	15638	118.48	1295	1297	1276	1683	907	1295	1289.50	35.98	0	-2480	1304	1299	1290	1285	1276	1302	1288	94	388	500	930	1	1	18723923	242	14.22	0.54	12	0.08	91.00	2377.00	2000	20231211	-35.30	1276	20240729	1.41	1900	-31.89	20240112	1276	1.41	20240729	2000	-35.30	20231211	1276	1.41	20240729	0.20	N	048830	500	93 억		6736503	N	N	0	N	00	N
19	20240729	150521	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	1294	-1	5	-0.08	18898359	14659	111.06	1295	1297	1276	1683	907	1295	1289.20	35.98	0	-2436	1304	1299	1290	1285	1276	1302	1288	94	388	500	930	1	1	18723923	242	14.22	0.54	12	0.08	91.00	2377.00	2000	20231211	-35.30	1276	20240729	1.41	1900	-31.89	20240112	1276	1.41	20240729	2000	-35.30	20231211	1276	1.41	20240729	0.20	N	048830	500	93 억		6736503	N	N	0	N	00	N
20	20240729	140525	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	1276	-19	5	-1.47	12783898	9923	75.18	1295	1297	1276	1683	907	1295	1288.31	35.98	0	-777	1304	1299	1290	1285	1276	1302	1288	94	388	500	930	1	1	18723923	239	14.02	0.54	12	0.05	91.00	2377.00	2000	20231211	-36.20	1276	20240729	0.00	1900	-32.84	20240112	1276	0.00	20240729	2000	-36.20	20231211	1276	0.00	20240729	0.20	N	048830	500	93 억		6736503	N	N	0	N	00	N
21	20240729	130526	57	100.00	KOSDAQ		화학	N	N	N	N		N	1290	-5	5	-0.39	5850787	4521	34.25	1295	1297	1283	1683	907	1295	1294.14	35.98	0	-649	1304	1299	1290	1285	1276	1302	1288	94	388	500	930	1	1	18723923	242	14.18	0.54	12	0.02	91.00	2377.00	2000	20231211	-35.50	1278	20240725	0.94	1900	-32.11	20240112	1278	0.94	20240725	2000	-35.50	20231211	1278	0.94	20240725	0.20	N	048830	500	93 억		6736503	N	N	0	N	00	N
22	20240729	120520	57	100.00	KOSDAQ		화학	N	N	N	N		N	1296	1	2	0.08	5120269	3954	29.96	1295	1297	1292	1683	907	1295	1294.96	35.98	0	-638	1304	1299	1290	1285	1276	1302	1288	94	388	500	930	1	1	18723923	243	14.24	0.55	12	0.02	91.00	2377.00	2000	20231211	-35.20	1278	20240725	1.41	1900	-31.79	20240112	1278	1.41	20240725	2000	-35.20	20231211	1278	1.41	20240725	0.20	N	048830	500	93 억		6736503	N	N	0	N	00	N
23	20240729	110521	57	100.00	KOSDAQ		화학	N	N	N	N		N	1295	0	3	0.00	4871664	3762	28.50	1295	1297	1294	1683	907	1295	1294.97	35.98	0	-553	1304	1299	1290	1285	1276	1302	1288	94	388	500	930	1	1	18723923	242	14.23	0.54	12	0.02	91.00	2377.00	2000	20231211	-35.25	1278	20240725	1.33	1900	-31.84	20240112	1278	1.33	20240725	2000	-35.25	20231211	1278	1.33	20240725	0.20	N	048830	500	93 억		6736503	N	N	0	N	00	N
24	20240729	100518	57	100.00	KOSDAQ		화학	N	N	N	N		N	1295	0	3	0.00	3540264	2734	20.71	1295	1295	1294	1683	907	1295	1294.90	35.98	0	-338	1304	1299	1290	1285	1276	1302	1288	94	388	500	930	1	1	18723923	242	14.23	0.54	12	0.01	91.00	2377.00	2000	20231211	-35.25	1278	20240725	1.33	1900	-31.84	20240112	1278	1.33	20240725	2000	-35.25	20231211	1278	1.33	20240725	0.20	N	048830	500	93 억		6736503	N	N	0	N	00	N
25	20240729	090517	57	100.00	KOSDAQ		화학	N	N	N	N		N	1295	0	3	0.00	621600	480	3.64	1295	1295	1295	1683	907	1295	1295.00	35.98	0	-72	1304	1299	1290	1285	1276	1302	1288	94	388	500	930	1	1	18723923	242	14.23	0.54	12	0.00	91.00	2377.00	2000	20231211	-35.25	1278	20240725	1.33	1900	-31.84	20240112	1278	1.33	20240725	2000	-35.25	20231211	1278	1.33	20240725	0.20	N	048830	500	93 억		6736503	N	N	0	N	00	N
26	20240726	160509	57	100.00	KOSDAQ		화학	N	N	N	N		N	1295	7	2	0.54	16839304	13099	136.56	1282	1295	1281	1674	902	1288	1285.54	35.99	0	-2406	1313	1300	1289	1276	1265	1295	1271	94	386	500	920	1	1	18723923	242	14.23	0.54	12	0.07	91.00	2377.00	2000	20231211	-35.25	1278	20240725	1.33	1900	-31.84	20240112	1278	1.33	20240725	2000	-35.25	20231211	1278	1.33	20240725	0.25	N	048830	500	93 억		6738908	N	N	0	N	00	N
27	20240726	150514	57	100.00	KOSDAQ		화학	N	N	N	N		N	1293	5	2	0.39	15034779	11704	122.02	1282	1295	1281	1674	902	1288	1284.58	35.99	0	-2063	1313	1300	1289	1276	1265	1295	1271	94	386	500	920	1	1	18723923	242	14.21	0.54	12	0.06	91.00	2377.00	2000	20231211	-35.35	1278	20240725	1.17	1900	-31.95	20240112	1278	1.17	20240725	2000	-35.35	20231211	1278	1.17	20240725	0.25	N	048830	500	93 억		6738908	N	N	0	N	00	N
28	20240726	140516	57	100.00	KOSDAQ		화학	N	N	N	N		N	1289	1	2	0.08	12243490	9540	99.46	1282	1289	1281	1674	902	1288	1283.38	35.99	0	-1798	1313	1300	1289	1276	1265	1295	1271	94	386	500	920	1	1	18723923	241	14.16	0.54	12	0.05	91.00	2377.00	2000	20231211	-35.55	1278	20240725	0.86	1900	-32.16	20240112	1278	0.86	20240725	2000	-35.55	20231211	1278	0.86	20240725	0.25	N	048830	500	93 억		6738908	N	N	0	N	00	N
29	20240726	130516	57	100.00	KOSDAQ		화학	N	N	N	N		N	1289	1	2	0.08	11826000	9216	96.08	1282	1289	1281	1674	902	1288	1283.20	35.99	0	-1647	1313	1300	1289	1276	1265	1295	1271	94	386	500	920	1	1	18723923	241	14.16	0.54	12	0.05	91.00	2377.00	2000	20231211	-35.55	1278	20240725	0.86	1900	-32.16	20240112	1278	0.86	20240725	2000	-35.55	20231211	1278	0.86	20240725	0.25	N	048830	500	93 억		6738908	N	N	0	N	00	N
30	20240726	120519	57	100.00	KOSDAQ		화학	N	N	N	N		N	1282	-6	5	-0.47	5038538	3931	40.98	1282	1287	1281	1674	902	1288	1281.74	35.99	0	-1251	1313	1300	1289	1276	1265	1295	1271	94	386	500	920	1	1	18723923	240	14.09	0.54	12	0.02	91.00	2377.00	2000	20231211	-35.90	1278	20240725	0.31	1900	-32.53	20240112	1278	0.31	20240725	2000	-35.90	20231211	1278	0.31	20240725	0.25	N	048830	500	93 억		6738908	N	N	0	N	00	N
31	20240726	110517	57	100.00	KOSDAQ		화학	N	N	N	N		N	1281	-7	5	-0.54	4358305	3400	35.45	1282	1287	1281	1674	902	1288	1281.85	35.99	0	-721	1313	1300	1289	1276	1265	1295	1271	94	386	500	920	1	1	18723923	240	14.08	0.54	12	0.02	91.00	2377.00	2000	20231211	-35.95	1278	20240725	0.23	1900	-32.58	20240112	1278	0.23	20240725	2000	-35.95	20231211	1278	0.23	20240725	0.25	N	048830	500	93 억		6738908	N	N	0	N	00	N
32	20240726	100517	57	100.00	KOSDAQ		화학	N	N	N	N		N	1282	-6	5	-0.47	1176047	917	9.56	1282	1287	1282	1674	902	1288	1282.49	35.99	0	-347	1313	1300	1289	1276	1265	1295	1271	94	386	500	920	1	1	18723923	240	14.09	0.54	12	0.00	91.00	2377.00	2000	20231211	-35.90	1278	20240725	0.31	1900	-32.53	20240112	1278	0.31	20240725	2000	-35.90	20231211	1278	0.31	20240725	0.25	N	048830	500	93 억		6738908	N	N	0	N	00	N
33	20240726	090513	57	100.00	KOSDAQ		화학	N	N	N	N		N	1282	-6	5	-0.47	520492	406	4.23	1282	1282	1282	1674	902	1288	1282.00	35.99	0	-16	1313	1300	1289	1276	1265	1295	1271	94	386	500	920	1	1	18723923	240	14.09	0.54	12	0.00	91.00	2377.00	2000	20231211	-35.90	1278	20240725	0.31	1900	-32.53	20240112	1278	0.31	20240725	2000	-35.90	20231211	1278	0.31	20240725	0.25	N	048830	500	93 억		6738908	N	N	0	N	00	N
34	20240725	160513	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	1288	-14	5	-1.08	12365585	9592	170.65	1302	1302	1278	1692	912	1302	1289.16	36.00	0	-2784	1308	1304	1300	1296	1292	1307	1299	94	390	500	930	1	1	18723923	241	14.15	0.54	12	0.05	91.00	2377.00	2000	20231211	-35.60	1278	20240725	0.78	1900	-32.21	20240112	1278	0.78	20240725	2000	-35.60	20231211	1278	0.78	20240725	0.25	N	048830	500	93 억		6741323	N	N	0	N	00	N
35	20240725	150521	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	1288	-14	5	-1.08	10110872	7841	139.49	1302	1302	1278	1692	912	1302	1289.49	36.00	0	-2783	1308	1304	1300	1296	1292	1307	1299	94	390	500	930	1	1	18723923	241	14.15	0.54	12	0.04	91.00	2377.00	2000	20231211	-35.60	1278	20240725	0.78	1900	-32.21	20240112	1278	0.78	20240725	2000	-35.60	20231211	1278	0.78	20240725	0.25	N	048830	500	93 억		6741323	N	N	0	N	00	N
36	20240725	140519	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	1282	-20	5	-1.54	8618738	6680	118.84	1302	1302	1278	1692	912	1302	1290.23	36.00	0	-2021	1308	1304	1300	1296	1292	1307	1299	94	390	500	930	1	1	18723923	240	14.09	0.54	12	0.04	91.00	2377.00	2000	20231211	-35.90	1278	20240725	0.31	1900	-32.53	20240112	1278	0.31	20240725	2000	-35.90	20231211	1278	0.31	20240725	0.25	N	048830	500	93 억		6741323	N	N	0	N	00	N
37	20240725	130515	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	1279	-23	5	-1.77	8587973	6656	118.41	1302	1302	1278	1692	912	1302	1290.26	36.00	0	-2021	1308	1304	1300	1296	1292	1307	1299	94	390	500	930	1	1	18723923	239	14.05	0.54	12	0.04	91.00	2377.00	2000	20231211	-36.05	1278	20240725	0.08	1900	-32.68	20240112	1278	0.08	20240725	2000	-36.05	20231211	1278	0.08	20240725	0.25	N	048830	500	93 억		6741323	N	N	0	N	00	N
38	20240725	120518	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	1294	-8	5	-0.61	7479843	5797	103.13	1302	1302	1278	1692	912	1302	1290.30	36.00	0	-1593	1308	1304	1300	1296	1292	1307	1299	94	390	500	930	1	1	18723923	242	14.22	0.54	12	0.03	91.00	2377.00	2000	20231211	-35.30	1278	20240725	1.25	1900	-31.89	20240112	1278	1.25	20240725	2000	-35.30	20231211	1278	1.25	20240725	0.25	N	048830	500	93 억		6741323	N	N	0	N	00	N
39	20240725	110514	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	1281	-21	5	-1.61	7418095	5749	102.28	1302	1302	1278	1692	912	1302	1290.33	36.00	0	-1545	1308	1304	1300	1296	1292	1307	1299	94	390	500	930	1	1	18723923	240	14.08	0.54	12	0.03	91.00	2377.00	2000	20231211	-35.95	1278	20240725	0.23	1900	-32.58	20240112	1278	0.23	20240725	2000	-35.95	20231211	1278	0.23	20240725	0.25	N	048830	500	93 억		6741323	N	N	0	N	00	N
40	20240725	100515	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	1292	-10	5	-0.77	5722435	4426	78.74	1302	1302	1280	1692	912	1302	1292.91	36.00	0	-340	1308	1304	1300	1296	1292	1307	1299	94	390	500	930	1	1	18723923	242	14.20	0.54	12	0.02	91.00	2377.00	2000	20231211	-35.40	1280	20240725	0.94	1900	-32.00	20240112	1280	0.94	20240725	2000	-35.40	20231211	1280	0.94	20240725	0.25	N	048830	500	93 억		6741323	N	N	0	N	00	N
41	20240725	090512	57	100.00	KOSDAQ		화학	N	N	N	N		N	1301	-1	5	-0.08	354143	272	4.84	1302	1302	1301	1692	912	1302	1302.00	36.00	0	-41	1308	1304	1300	1296	1292	1307	1299	94	390	500	930	1	1	18723923	244	14.30	0.55	12	0.00	91.00	2377.00	2000	20231211	-34.95	1295	20240723	0.46	1900	-31.53	20240112	1295	0.46	20240723	2000	-34.95	20231211	1295	0.46	20240723	0.25	N	048830	500	93 억		6741323	N	N	0	N	00	N
42	20240724	160509	57	100.00	KOSDAQ		화학	N	N	N	N		N	1302	0	3	0.00	7310724	5620	29.82	1296	1304	1296	1692	912	1302	1300.84	36.01	0	-1521	1324	1313	1304	1293	1284	1318	1298	94	390	500	930	1	1	18723923	244	14.31	0.55	12	0.03	91.00	2377.00	2000	20231211	-34.90	1295	20240723	0.54	1900	-31.47	20240112	1295	0.54	20240723	2000	-34.90	20231211	1295	0.54	20240723	0.25	N	048830	500	93 억		6742844	N	N	0	N	00	N
43	20240724	150518	57	100.00	KOSDAQ		화학	N	N	N	N		N	1301	-1	5	-0.08	6737403	5179	27.48	1296	1304	1296	1692	912	1302	1300.91	36.01	0	-1510	1324	1313	1304	1293	1284	1318	1298	94	390	500	930	1	1	18723923	244	14.30	0.55	12	0.03	91.00	2377.00	2000	20231211	-34.95	1295	20240723	0.46	1900	-31.53	20240112	1295	0.46	20240723	2000	-34.95	20231211	1295	0.46	20240723	0.25	N	048830	500	93 억		6742844	N	N	0	N	00	N
44	20240724	140514	57	100.00	KOSDAQ		화학	N	N	N	N		N	1303	1	2	0.08	5408984	4160	22.07	1296	1304	1296	1692	912	1302	1300.24	36.01	0	-1308	1324	1313	1304	1293	1284	1318	1298	94	390	500	930	1	1	18723923	244	14.32	0.55	12	0.02	91.00	2377.00	2000	20231211	-34.85	1295	20240723	0.62	1900	-31.42	20240112	1295	0.62	20240723	2000	-34.85	20231211	1295	0.62	20240723	0.25	N	048830	500	93 억		6742844	N	N	0	N	00	N
45	20240724	130518	57	100.00	KOSDAQ		화학	N	N	N	N		N	1300	-2	5	-0.15	4448724	3423	18.16	1296	1304	1296	1692	912	1302	1299.66	36.01	0	-880	1324	1313	1304	1293	1284	1318	1298	94	390	500	930	1	1	18723923	243	14.29	0.55	12	0.02	91.00	2377.00	2000	20231211	-35.00	1295	20240723	0.39	1900	-31.58	20240112	1295	0.39	20240723	2000	-35.00	20231211	1295	0.39	20240723	0.25	N	048830	500	93 억		6742844	N	N	0	N	00	N
46	20240724	120520	57	100.00	KOSDAQ		화학	N	N	N	N		N	1303	1	2	0.08	4130212	3178	16.86	1296	1304	1296	1692	912	1302	1299.63	36.01	0	-637	1324	1313	1304	1293	1284	1318	1298	94	390	500	930	1	1	18723923	244	14.32	0.55	12	0.02	91.00	2377.00	2000	20231211	-34.85	1295	20240723	0.62	1900	-31.42	20240112	1295	0.62	20240723	2000	-34.85	20231211	1295	0.62	20240723	0.25	N	048830	500	93 억		6742844	N	N	0	N	00	N
47	20240724	110517	57	100.00	KOSDAQ		화학	N	N	N	N		N	1299	-3	5	-0.23	3824871	2943	15.61	1296	1304	1296	1692	912	1302	1299.65	36.01	0	-421	1324	1313	1304	1293	1284	1318	1298	94	390	500	930	1	1	18723923	243	14.27	0.55	12	0.02	91.00	2377.00	2000	20231211	-35.05	1295	20240723	0.31	1900	-31.63	20240112	1295	0.31	20240723	2000	-35.05	20231211	1295	0.31	20240723	0.25	N	048830	500	93 억		6742844	N	N	0	N	00	N
48	20240724	100516	57	100.00	KOSDAQ		화학	N	N	N	N		N	1303	1	2	0.08	1330755	1023	5.43	1296	1304	1296	1692	912	1302	1300.84	36.01	0	-44	1324	1313	1304	1293	1284	1318	1298	94	390	500	930	1	1	18723923	244	14.32	0.55	12	0.01	91.00	2377.00	2000	20231211	-34.85	1295	20240723	0.62	1900	-31.42	20240112	1295	0.62	20240723	2000	-34.85	20231211	1295	0.62	20240723	0.25	N	048830	500	93 억		6742844	N	N	0	N	00	N
49	20240724	090514	57	100.00	KOSDAQ		화학	N	N	N	N		N	1296	-6	5	-0.46	125712	97	0.51	1296	1296	1296	1692	912	1302	1296.00	36.01	0	-14	1324	1313	1304	1293	1284	1318	1298	94	390	500	930	1	1	18723923	243	14.24	0.55	12	0.00	91.00	2377.00	2000	20231211	-35.20	1295	20240723	0.08	1900	-31.79	20240112	1295	0.08	20240723	2000	-35.20	20231211	1295	0.08	20240723	0.25	N	048830	500	93 억		6742844	N	N	0	N	00	N
50	20240723	160506	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	1302	-13	5	-0.99	24555882	18837	86.55	1301	1315	1295	1709	921	1315	1303.60	36.02	0	-2283	1325	1319	1309	1303	1293	1323	1307	94	394	500	940	1	1	18723923	244	14.31	0.55	12	0.10	91.00	2377.00	2000	20231211	-34.90	1295	20240723	0.54	1900	-31.47	20240112	1295	0.54	20240723	2000	-34.90	20231211	1295	0.54	20240723	0.26	N	048830	500	93 억		6745127	N	N	0	N	00	N
51	20240723	150520	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	1302	-13	5	-0.99	23555807	18068	83.02	1301	1315	1295	1709	921	1315	1303.73	36.02	0	-1680	1325	1319	1309	1303	1293	1323	1307	94	394	500	940	1	1	18723923	244	14.31	0.55	12	0.10	91.00	2377.00	2000	20231211	-34.90	1295	20240723	0.54	1900	-31.47	20240112	1295	0.54	20240723	2000	-34.90	20231211	1295	0.54	20240723	0.26	N	048830	500	93 억		6745127	N	N	0	N	00	N
52	20240723	140510	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	1297	-18	5	-1.37	22363874	17149	78.80	1301	1315	1295	1709	921	1315	1304.09	36.02	0	-1413	1325	1319	1309	1303	1293	1323	1307	94	394	500	940	1	1	18723923	243	14.25	0.55	12	0.09	91.00	2377.00	2000	20231211	-35.15	1295	20240723	0.15	1900	-31.74	20240112	1295	0.15	20240723	2000	-35.15	20231211	1295	0.15	20240723	0.26	N	048830	500	93 억		6745127	N	N	0	N	00	N
53	20240723	130509	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	1298	-17	5	-1.29	21783621	16702	76.74	1301	1315	1295	1709	921	1315	1304.25	36.02	0	-1168	1325	1319	1309	1303	1293	1323	1307	94	394	500	940	1	1	18723923	243	14.26	0.55	12	0.09	91.00	2377.00	2000	20231211	-35.10	1295	20240723	0.23	1900	-31.68	20240112	1295	0.23	20240723	2000	-35.10	20231211	1295	0.23	20240723	0.26	N	048830	500	93 억		6745127	N	N	0	N	00	N
54	20240723	120512	57	100.00	KOSDAQ		화학	N	N	N	N		N	1307	-8	5	-0.61	16913947	12956	59.53	1301	1315	1301	1709	921	1315	1305.49	36.02	0	-891	1325	1319	1309	1303	1293	1323	1307	94	394	500	940	1	1	18723923	245	14.36	0.55	12	0.07	91.00	2377.00	2000	20231211	-34.65	1299	20240722	0.62	1900	-31.21	20240112	1299	0.62	20240722	2000	-34.65	20231211	1299	0.62	20240722	0.26	N	048830	500	93 억		6745127	N	N	0	N	00	N
55	20240723	110513	57	100.00	KOSDAQ		화학	N	N	N	N		N	1307	-8	5	-0.61	15805710	12108	55.63	1301	1315	1301	1709	921	1315	1305.39	36.02	0	-148	1325	1319	1309	1303	1293	1323	1307	94	394	500	940	1	1	18723923	245	14.36	0.55	12	0.06	91.00	2377.00	2000	20231211	-34.65	1299	20240722	0.62	1900	-31.21	20240112	1299	0.62	20240722	2000	-34.65	20231211	1299	0.62	20240722	0.26	N	048830	500	93 억		6745127	N	N	0	N	00	N
56	20240723	100511	57	100.00	KOSDAQ		화학	N	N	N	N		N	1315	0	3	0.00	5863403	4501	20.68	1301	1315	1301	1709	921	1315	1302.69	36.02	0	-148	1325	1319	1309	1303	1293	1323	1307	94	394	500	940	1	1	18723923	246	14.45	0.55	12	0.02	91.00	2377.00	2000	20231211	-34.25	1299	20240722	1.23	1900	-30.79	20240112	1299	1.23	20240722	2000	-34.25	20231211	1299	1.23	20240722	0.26	N	048830	500	93 억		6745127	N	N	0	N	00	N
57	20240723	090513	57	100.00	KOSDAQ		화학	N	N	N	N		N	1307	-8	5	-0.61	2252700	1729	7.94	1301	1307	1301	1709	921	1315	1302.89	36.02	0	-148	1325	1319	1309	1303	1293	1323	1307	94	394	500	940	1	1	18723923	245	14.36	0.55	12	0.01	91.00	2377.00	2000	20231211	-34.65	1299	20240722	0.62	1900	-31.21	20240112	1299	0.62	20240722	2000	-34.65	20231211	1299	0.62	20240722	0.26	N	048830	500	93 억		6745127	N	N	0	N	00	N
58	20240722	160506	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	1315	4	2	0.31	28379768	21763	40.22	1311	1315	1299	1704	918	1311	1303.96	36.04	0	-2144	1323	1317	1314	1308	1305	1315	1306	94	393	500	940	1	1	18723923	246	14.45	0.55	12	0.12	91.00	2377.00	2000	20231211	-34.25	1299	20240722	1.23	1900	-30.79	20240112	1299	1.23	20240722	2000	-34.25	20231211	1299	1.23	20240722	0.31	N	048830	500	93 억		6747271	N	N	0	N	00	N
59	20240722	150512	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	1307	-4	5	-0.31	27796731	21319	39.40	1311	1315	1299	1704	918	1311	1303.85	36.04	0	-1914	1323	1317	1314	1308	1305	1315	1306	94	393	500	940	1	1	18723923	245	14.36	0.55	12	0.11	91.00	2377.00	2000	20231211	-34.65	1299	20240722	0.62	1900	-31.21	20240112	1299	0.62	20240722	2000	-34.65	20231211	1299	0.62	20240722	0.31	N	048830	500	93 억		6747271	N	N	0	N	00	N
60	20240722	140512	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	1313	2	2	0.15	27491015	21085	38.96	1311	1315	1299	1704	918	1311	1303.82	36.04	0	-1914	1323	1317	1314	1308	1305	1315	1306	94	393	500	940	1	1	18723923	246	14.43	0.55	12	0.11	91.00	2377.00	2000	20231211	-34.35	1299	20240722	1.08	1900	-30.89	20240112	1299	1.08	20240722	2000	-34.35	20231211	1299	1.08	20240722	0.31	N	048830	500	93 억		6747271	N	N	0	N	00	N
61	20240722	130509	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	1302	-9	5	-0.69	17973441	13796	25.49	1311	1315	1299	1704	918	1311	1302.80	36.04	0	-1110	1323	1317	1314	1308	1305	1315	1306	94	393	500	940	1	1	18723923	244	14.31	0.55	12	0.07	91.00	2377.00	2000	20231211	-34.90	1299	20240722	0.23	1900	-31.47	20240112	1299	0.23	20240722	2000	-34.90	20231211	1299	0.23	20240722	0.31	N	048830	500	93 억		6747271	N	N	0	N	00	N
62	20240722	120510	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	1299	-12	5	-0.92	17000006	13047	24.11	1311	1315	1299	1704	918	1311	1302.98	36.04	0	-649	1323	1317	1314	1308	1305	1315	1306	94	393	500	940	1	1	18723923	243	14.27	0.55	12	0.07	91.00	2377.00	2000	20231211	-35.05	1299	20240722	0.00	1900	-31.63	20240112	1299	0.00	20240722	2000	-35.05	20231211	1299	0.00	20240722	0.31	N	048830	500	93 억		6747271	N	N	0	N	00	N
63	20240722	110508	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	1308	-3	5	-0.23	12489708	9576	17.70	1311	1315	1299	1704	918	1311	1304.27	36.04	0	-274	1323	1317	1314	1308	1305	1315	1306	94	393	500	940	1	1	18723923	245	14.37	0.55	12	0.05	91.00	2377.00	2000	20231211	-34.60	1299	20240722	0.69	1900	-31.16	20240112	1299	0.69	20240722	2000	-34.60	20231211	1299	0.69	20240722	0.31	N	048830	500	93 억		6747271	N	N	0	N	00	N
64	20240722	100510	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	1310	-1	5	-0.08	4062503	3098	5.72	1311	1315	1310	1704	918	1311	1311.33	36.04	0	0	1323	1317	1314	1308	1305	1315	1306	94	393	500	940	1	1	18723923	245	14.40	0.55	12	0.02	91.00	2377.00	2000	20231211	-34.50	1310	20240722	0.00	1900	-31.05	20240112	1310	0.00	20240722	2000	-34.50	20231211	1310	0.00	20240722	0.31	N	048830	500	93 억		6747271	N	N	0	N	00	N
65	20240722	090508	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	1311	0	3	0.00	1132704	864	1.60	1311	1311	1311	1704	918	1311	1311.00	36.04	0	0	1323	1317	1314	1308	1305	1315	1306	94	393	500	940	1	1	18723923	245	14.41	0.55	12	0.00	91.00	2377.00	2000	20231211	-34.45	1311	20240722	0.00	1900	-31.00	20240112	1311	0.00	20240722	2000	-34.45	20231211	1311	0.00	20240722	0.31	N	048830	500	93 억		6747271	N	N	0	N	00	N
66	20240719	160459	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	1311	-15	5	-1.13	70277165	53517	594.44	1318	1320	1311	1723	929	1326	1313.17	36.05	0	-2167	1346	1335	1329	1318	1312	1333	1316	94	397	500	950	1	1	18723923	245	14.41	0.55	12	0.29	91.00	2377.00	2010	20230713	-34.78	1311	20240719	0.00	1900	-31.00	20240112	1311	0.00	20240719	2000	-34.45	20231211	1311	0.00	20240719	0.31	N	048830	500	93 억		6749438	N	N	0	N	00	N
67	20240719	150503	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	1312	-14	5	-1.06	68450587	52124	578.96	1318	1320	1311	1723	929	1326	1313.23	36.05	0	-2141	1346	1335	1329	1318	1312	1333	1316	94	397	500	950	1	1	18723923	246	14.42	0.55	12	0.28	91.00	2377.00	2010	20230713	-34.73	1311	20240719	0.08	1900	-30.95	20240112	1311	0.08	20240719	2000	-34.40	20231211	1311	0.08	20240719	0.31	N	048830	500	93 억		6749438	N	N	0	N	00	N
68	20240719	140507	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	1312	-14	5	-1.06	51002099	38834	431.35	1318	1320	1311	1723	929	1326	1313.34	36.05	0	-1488	1346	1335	1329	1318	1312	1333	1316	94	397	500	950	1	1	18723923	246	14.42	0.55	12	0.21	91.00	2377.00	2010	20230713	-34.73	1311	20240719	0.08	1900	-30.95	20240112	1311	0.08	20240719	2000	-34.40	20231211	1311	0.08	20240719	0.31	N	048830	500	93 억		6749438	N	N	0	N	00	N
69	20240719	130459	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	1312	-14	5	-1.06	35472090	27006	299.97	1318	1320	1311	1723	929	1326	1313.49	36.05	0	-1453	1346	1335	1329	1318	1312	1333	1316	94	397	500	950	1	1	18723923	246	14.42	0.55	12	0.14	91.00	2377.00	2010	20230713	-34.73	1311	20240719	0.08	1900	-30.95	20240112	1311	0.08	20240719	2000	-34.40	20231211	1311	0.08	20240719	0.31	N	048830	500	93 억		6749438	N	N	0	N	00	N
70	20240719	120500	57	100.00	KOSDAQ		화학	N	N	N	N		N	1313	-13	5	-0.98	29421091	22394	248.74	1318	1320	1312	1723	929	1326	1313.79	36.05	0	-545	1346	1335	1329	1318	1312	1333	1316	94	397	500	950	1	1	18723923	246	14.43	0.55	12	0.12	91.00	2377.00	2010	20230713	-34.68	1311	20240702	0.15	1900	-30.89	20240112	1311	0.15	20240702	2000	-34.35	20231211	1311	0.15	20240702	0.31	N	048830	500	93 억		6749438	N	N	0	N	00	N
71	20240719	110502	57	100.00	KOSDAQ		화학	N	N	N	N		N	1313	-13	5	-0.98	6266393	4759	52.86	1318	1320	1313	1723	929	1326	1316.75	36.05	0	-675	1346	1335	1329	1318	1312	1333	1316	94	397	500	950	1	1	18723923	246	14.43	0.55	12	0.03	91.00	2377.00	2010	20230713	-34.68	1311	20240702	0.15	1900	-30.89	20240112	1311	0.15	20240702	2000	-34.35	20231211	1311	0.15	20240702	0.31	N	048830	500	93 억		6749438	N	N	0	N	00	N
72	20240719	100423	57	100.00	KOSDAQ		화학	N	N	N	N		N	1318	-8	5	-0.60	2502432	1898	21.08	1318	1320	1318	1723	929	1326	1318.46	36.05	0	-355	1346	1335	1329	1318	1312	1333	1316	94	397	500	950	1	1	18723923	247	14.48	0.55	12	0.01	91.00	2377.00	2010	20230713	-34.43	1311	20240702	0.53	1900	-30.63	20240112	1311	0.53	20240702	2000	-34.10	20231211	1311	0.53	20240702	0.31	N	048830	500	93 억		6749438	N	N	0	N	00	N
73	20240719	090512	57	100.00	KOSDAQ		화학	N	N	N	N		N	1318	-8	5	-0.60	2303332	1747	19.40	1318	1320	1318	1723	929	1326	1318.45	36.05	0	-308	1346	1335	1329	1318	1312	1333	1316	94	397	500	950	1	1	18723923	247	14.48	0.55	12	0.01	91.00	2377.00	2010	20230713	-34.43	1311	20240702	0.53	1900	-30.63	20240112	1311	0.53	20240702	2000	-34.10	20231211	1311	0.53	20240702	0.31	N	048830	500	93 억		6749438	N	N	0	N	00	N
74	20240718	160453	57	100.00	KOSDAQ		화학	N	N	N	N		N	1326	-15	5	-1.12	11967938	9003	44.06	1336	1340	1323	1743	939	1341	1329.33	36.05	0	-1108	1356	1348	1342	1334	1328	1345	1331	94	402	500	960	1	1	18723923	248	14.57	0.56	12	0.05	91.00	2377.00	2010	20230713	-34.03	1311	20240702	1.14	1900	-30.21	20240112	1311	1.14	20240702	2000	-33.70	20231211	1311	1.14	20240702	0.31	N	048830	500	93 억		6750409	N	N	0	N	00	N
75	20240718	150459	57	100.00	KOSDAQ		화학	N	N	N	N		N	1325	-16	5	-1.19	11447171	8610	42.14	1336	1340	1325	1743	939	1341	1329.52	36.05	0	-716	1356	1348	1342	1334	1328	1345	1331	94	402	500	960	1	1	18723923	248	14.56	0.56	12	0.05	91.00	2377.00	2010	20230713	-34.08	1311	20240702	1.07	1900	-30.26	20240112	1311	1.07	20240702	2000	-33.75	20231211	1311	1.07	20240702	0.31	N	048830	500	93 억		6750409	N	N	0	N	00	N
76	20240718	140456	57	100.00	KOSDAQ		화학	N	N	N	N		N	1331	-10	5	-0.75	5909518	4440	21.73	1336	1340	1327	1743	939	1341	1330.97	36.05	0	-329	1356	1348	1342	1334	1328	1345	1331	94	402	500	960	1	1	18723923	249	14.63	0.56	12	0.02	91.00	2377.00	2010	20230713	-33.78	1311	20240702	1.53	1900	-29.95	20240112	1311	1.53	20240702	2000	-33.45	20231211	1311	1.53	20240702	0.31	N	048830	500	93 억		6750409	N	N	0	N	00	N
77	20240718	130457	57	100.00	KOSDAQ		화학	N	N	N	N		N	1332	-9	5	-0.67	3872173	2909	14.24	1336	1340	1327	1743	939	1341	1331.10	36.05	0	-409	1356	1348	1342	1334	1328	1345	1331	94	402	500	960	1	1	18723923	249	14.64	0.56	12	0.02	91.00	2377.00	2010	20230713	-33.73	1311	20240702	1.60	1900	-29.89	20240112	1311	1.60	20240702	2000	-33.40	20231211	1311	1.60	20240702	0.31	N	048830	500	93 억		6750409	N	N	0	N	00	N
78	20240718	120457	57	100.00	KOSDAQ		화학	N	N	N	N		N	1332	-9	5	-0.67	3800227	2855	13.97	1336	1340	1327	1743	939	1341	1331.08	36.05	0	-409	1356	1348	1342	1334	1328	1345	1331	94	402	500	960	1	1	18723923	249	14.64	0.56	12	0.02	91.00	2377.00	2010	20230713	-33.73	1311	20240702	1.60	1900	-29.89	20240112	1311	1.60	20240702	2000	-33.40	20231211	1311	1.60	20240702	0.31	N	048830	500	93 억		6750409	N	N	0	N	00	N
79	20240718	110459	57	100.00	KOSDAQ		화학	N	N	N	N		N	1335	-6	5	-0.45	3588287	2696	13.19	1336	1340	1327	1743	939	1341	1330.97	36.05	0	-340	1356	1348	1342	1334	1328	1345	1331	94	402	500	960	1	1	18723923	250	14.67	0.56	12	0.01	91.00	2377.00	2010	20230713	-33.58	1311	20240702	1.83	1900	-29.74	20240112	1311	1.83	20240702	2000	-33.25	20231211	1311	1.83	20240702	0.31	N	048830	500	93 억		6750409	N	N	0	N	00	N
80	20240718	100501	57	100.00	KOSDAQ		화학	N	N	N	N		N	1340	-1	5	-0.07	1977463	1488	7.28	1336	1340	1327	1743	939	1341	1328.94	36.05	0	-220	1356	1348	1342	1334	1328	1345	1331	94	402	500	960	1	1	18723923	251	14.73	0.56	12	0.01	91.00	2377.00	2010	20230713	-33.33	1311	20240702	2.21	1900	-29.47	20240112	1311	2.21	20240702	2000	-33.00	20231211	1311	2.21	20240702	0.31	N	048830	500	93 억		6750409	N	N	0	N	00	N
81	20240718	090501	57	100.00	KOSDAQ		화학	N	N	N	N		N	1334	-7	5	-0.52	325580	244	1.19	1336	1336	1334	1743	939	1341	1334.34	36.05	0	-202	1356	1348	1342	1334	1328	1345	1331	94	402	500	960	1	1	18723923	250	14.66	0.56	12	0.00	91.00	2377.00	2010	20230713	-33.63	1311	20240702	1.75	1900	-29.79	20240112	1311	1.75	20240702	2000	-33.30	20231211	1311	1.75	20240702	0.31	N	048830	500	93 억		6750409	N	N	0	N	00	N
82	20240717	160521	57	100.00	KOSDAQ		화학	N	N	N	N		N	1341	-9	5	-0.67	27420929	20434	137.64	1350	1350	1336	1755	945	1350	1341.93	36.05	0	-1740	1366	1357	1346	1337	1326	1362	1342	94	405	500	970	1	1	18723923	251	14.74	0.56	12	0.11	91.00	2377.00	2010	20230713	-33.28	1311	20240702	2.29	1900	-29.42	20240112	1311	2.29	20240702	2000	-32.95	20231211	1311	2.29	20240702	0.32	N	048830	500	93 억		6750709	N	N	0	N	00	N
83	20240717	150523	57	100.00	KOSDAQ		화학	N	N	N	N		N	1338	-12	5	-0.89	23109540	17216	115.96	1350	1350	1336	1755	945	1350	1342.33	36.05	0	512	1366	1357	1346	1337	1326	1362	1342	94	405	500	970	1	1	18723923	251	14.70	0.56	12	0.09	91.00	2377.00	2010	20230713	-33.43	1311	20240702	2.06	1900	-29.58	20240112	1311	2.06	20240702	2000	-33.10	20231211	1311	2.06	20240702	0.32	N	048830	500	93 억		6750709	N	N	0	N	00	N
84	20240717	140520	57	100.00	KOSDAQ		화학	N	N	N	N		N	1337	-13	5	-0.96	22520746	16776	113.00	1350	1350	1336	1755	945	1350	1342.44	36.05	0	548	1366	1357	1346	1337	1326	1362	1342	94	405	500	970	1	1	18723923	250	14.69	0.56	12	0.09	91.00	2377.00	2010	20230713	-33.48	1311	20240702	1.98	1900	-29.63	20240112	1311	1.98	20240702	2000	-33.15	20231211	1311	1.98	20240702	0.32	N	048830	500	93 억		6750709	N	N	0	N	00	N
85	20240717	130520	57	100.00	KOSDAQ		화학	N	N	N	N		N	1338	-12	5	-0.89	18968766	14121	95.12	1350	1350	1336	1755	945	1350	1343.30	36.05	0	548	1366	1357	1346	1337	1326	1362	1342	94	405	500	970	1	1	18723923	251	14.70	0.56	12	0.08	91.00	2377.00	2010	20230713	-33.43	1311	20240702	2.06	1900	-29.58	20240112	1311	2.06	20240702	2000	-33.10	20231211	1311	2.06	20240702	0.32	N	048830	500	93 억		6750709	N	N	0	N	00	N
86	20240717	120521	57	100.00	KOSDAQ		화학	N	N	N	N		N	1337	-13	5	-0.96	18266766	13596	91.58	1350	1350	1336	1755	945	1350	1343.54	36.05	0	548	1366	1357	1346	1337	1326	1362	1342	94	405	500	970	1	1	18723923	250	14.69	0.56	12	0.07	91.00	2377.00	2010	20230713	-33.48	1311	20240702	1.98	1900	-29.63	20240112	1311	1.98	20240702	2000	-33.15	20231211	1311	1.98	20240702	0.32	N	048830	500	93 억		6750709	N	N	0	N	00	N
87	20240717	110520	57	100.00	KOSDAQ		화학	N	N	N	N		N	1340	-10	5	-0.74	17733302	13197	88.89	1350	1350	1340	1755	945	1350	1343.74	36.05	0	548	1366	1357	1346	1337	1326	1362	1342	94	405	500	970	1	1	18723923	251	14.73	0.56	12	0.07	91.00	2377.00	2010	20230713	-33.33	1311	20240702	2.21	1900	-29.47	20240112	1311	2.21	20240702	2000	-33.00	20231211	1311	2.21	20240702	0.32	N	048830	500	93 억		6750709	N	N	0	N	00	N
88	20240717	100520	57	100.00	KOSDAQ		화학	N	N	N	N		N	1345	-5	5	-0.37	15749985	11721	78.95	1350	1350	1341	1755	945	1350	1343.74	36.05	0	555	1366	1357	1346	1337	1326	1362	1342	94	405	500	970	1	1	18723923	252	14.78	0.57	12	0.06	91.00	2377.00	2010	20230713	-33.08	1311	20240702	2.59	1900	-29.21	20240112	1311	2.59	20240702	2000	-32.75	20231211	1311	2.59	20240702	0.32	N	048830	500	93 억		6750709	N	N	0	N	00	N
89	20240717	090423	57	100.00	KOSDAQ		화학	N	N	N	N		N	1346	-4	5	-0.30	35083	26	0.18	1350	1350	1346	1755	945	1350	1349.35	36.05	0	2	1366	1357	1346	1337	1326	1362	1342	94	405	500	970	1	1	18723923	252	14.79	0.57	12	0.00	91.00	2377.00	2010	20230713	-33.03	1311	20240702	2.67	1900	-29.16	20240112	1311	2.67	20240702	2000	-32.70	20231211	1311	2.67	20240702	0.32	N	048830	500	93 억		6750709	N	N	0	N	00	N
90	20240716	160521	57	100.00	KOSDAQ		화학	N	N	N	N		N	1350	6	2	0.45	19974706	14846	95.85	1344	1355	1335	1747	941	1344	1345.46	36.06	0	-2855	1348	1346	1342	1340	1336	1347	1341	94	403	500	960	1	1	18723923	253	14.84	0.57	12	0.08	91.00	2377.00	2010	20230713	-32.84	1311	20240702	2.97	1900	-28.95	20240112	1311	2.97	20240702	2000	-32.50	20231211	1311	2.97	20240702	0.32	N	048830	500	93 억		6752298	N	N	0	N	00	N
91	20240716	150526	57	100.00	KOSDAQ		화학	N	N	N	N		N	1351	7	2	0.52	19182450	14259	92.06	1344	1355	1335	1747	941	1344	1345.29	36.06	0	-2270	1348	1346	1342	1340	1336	1347	1341	94	403	500	960	1	1	18723923	253	14.85	0.57	12	0.08	91.00	2377.00	2010	20230713	-32.79	1311	20240702	3.05	1900	-28.89	20240112	1311	3.05	20240702	2000	-32.45	20231211	1311	3.05	20240702	0.32	N	048830	500	93 억		6752298	N	N	0	N	00	N
92	20240716	140524	57	100.00	KOSDAQ		화학	N	N	N	N		N	1340	-4	5	-0.30	14516775	10805	69.76	1344	1355	1335	1747	941	1344	1343.52	36.06	0	-434	1348	1346	1342	1340	1336	1347	1341	94	403	500	960	1	1	18723923	251	14.73	0.56	12	0.06	91.00	2377.00	2010	20230713	-33.33	1311	20240702	2.21	1900	-29.47	20240112	1311	2.21	20240702	2000	-33.00	20231211	1311	2.21	20240702	0.32	N	048830	500	93 억		6752298	N	N	0	N	00	N
93	20240716	130524	57	100.00	KOSDAQ		화학	N	N	N	N		N	1337	-7	5	-0.52	12619859	9388	60.61	1344	1355	1335	1747	941	1344	1344.25	36.06	0	-273	1348	1346	1342	1340	1336	1347	1341	94	403	500	960	1	1	18723923	250	14.69	0.56	12	0.05	91.00	2377.00	2010	20230713	-33.48	1311	20240702	1.98	1900	-29.63	20240112	1311	1.98	20240702	2000	-33.15	20231211	1311	1.98	20240702	0.32	N	048830	500	93 억		6752298	N	N	0	N	00	N
94	20240716	120523	57	100.00	KOSDAQ		화학	N	N	N	N		N	1335	-9	5	-0.67	12340415	9179	59.26	1344	1355	1335	1747	941	1344	1344.42	36.06	0	-273	1348	1346	1342	1340	1336	1347	1341	94	403	500	960	1	1	18723923	250	14.67	0.56	12	0.05	91.00	2377.00	2010	20230713	-33.58	1311	20240702	1.83	1900	-29.74	20240112	1311	1.83	20240702	2000	-33.25	20231211	1311	1.83	20240702	0.32	N	048830	500	93 억		6752298	N	N	0	N	00	N
95	20240716	110523	57	100.00	KOSDAQ		화학	N	N	N	N		N	1340	-4	5	-0.30	9821919	7295	47.10	1344	1355	1340	1747	941	1344	1346.39	36.06	0	-273	1348	1346	1342	1340	1336	1347	1341	94	403	500	960	1	1	18723923	251	14.73	0.56	12	0.04	91.00	2377.00	2010	20230713	-33.33	1311	20240702	2.21	1900	-29.47	20240112	1311	2.21	20240702	2000	-33.00	20231211	1311	2.21	20240702	0.32	N	048830	500	93 억		6752298	N	N	0	N	00	N
96	20240716	100524	57	100.00	KOSDAQ		화학	N	N	N	N		N	1346	2	2	0.15	8467426	6285	40.58	1344	1355	1341	1747	941	1344	1347.24	36.06	0	-273	1348	1346	1342	1340	1336	1347	1341	94	403	500	960	1	1	18723923	252	14.79	0.57	12	0.03	91.00	2377.00	2010	20230713	-33.03	1311	20240702	2.67	1900	-29.16	20240112	1311	2.67	20240702	2000	-32.70	20231211	1311	2.67	20240702	0.32	N	048830	500	93 억		6752298	N	N	0	N	00	N
97	20240716	090521	57	100.00	KOSDAQ		화학	N	N	N	N		N	1355	11	2	0.82	4997805	3706	23.93	1344	1355	1344	1747	941	1344	1348.57	36.06	0	-129	1348	1346	1342	1340	1336	1347	1341	94	403	500	960	1	1	18723923	254	14.89	0.57	12	0.02	91.00	2377.00	2010	20230713	-32.59	1311	20240702	3.36	1900	-28.68	20240112	1311	3.36	20240702	2000	-32.25	20231211	1311	3.36	20240702	0.32	N	048830	500	93 억		6752298	N	N	0	N	00	N
98	20240715	160515	57	100.00	KOSDAQ		화학	N	N	N	N		N	1344	6	2	0.45	20759955	15489	126.67	1338	1344	1338	1739	937	1338	1340.31	36.06	0	150	1349	1343	1333	1327	1317	1346	1330	94	401	500	960	1	1	18723923	252	14.77	0.57	12	0.08	91.00	2377.00	2010	20230713	-33.13	1311	20240702	2.52	1900	-29.26	20240112	1311	2.52	20240702	2000	-32.80	20231211	1311	2.52	20240702	0.32	N	048830	500	93 억		6752004	N	N	0	N	00	N
99	20240715	150518	57	100.00	KOSDAQ		화학	N	N	N	N		N	1343	5	2	0.37	20206417	15077	123.30	1338	1344	1338	1739	937	1338	1340.22	36.06	0	248	1349	1343	1333	1327	1317	1346	1330	94	401	500	960	1	1	18723923	251	14.76	0.56	12	0.08	91.00	2377.00	2010	20230713	-33.18	1311	20240702	2.44	1900	-29.32	20240112	1311	2.44	20240702	2000	-32.85	20231211	1311	2.44	20240702	0.32	N	048830	500	93 억		6752004	N	N	0	N	00	N
100	20240715	140518	57	100.00	KOSDAQ		화학	N	N	N	N		N	1342	4	2	0.30	18333367	13682	111.89	1338	1344	1338	1739	937	1338	1339.97	36.06	0	186	1349	1343	1333	1327	1317	1346	1330	94	401	500	960	1	1	18723923	251	14.75	0.56	12	0.07	91.00	2377.00	2010	20230713	-33.23	1311	20240702	2.36	1900	-29.37	20240112	1311	2.36	20240702	2000	-32.90	20231211	1311	2.36	20240702	0.32	N	048830	500	93 억		6752004	N	N	0	N	00	N
101	20240715	130518	57	100.00	KOSDAQ		화학	N	N	N	N		N	1342	4	2	0.30	13011962	9716	79.46	1338	1344	1338	1739	937	1338	1339.23	36.06	0	186	1349	1343	1333	1327	1317	1346	1330	94	401	500	960	1	1	18723923	251	14.75	0.56	12	0.05	91.00	2377.00	2010	20230713	-33.23	1311	20240702	2.36	1900	-29.37	20240112	1311	2.36	20240702	2000	-32.90	20231211	1311	2.36	20240702	0.32	N	048830	500	93 억		6752004	N	N	0	N	00	N
102	20240715	120518	57	100.00	KOSDAQ		화학	N	N	N	N		N	1342	4	2	0.30	12260441	9156	74.88	1338	1344	1338	1739	937	1338	1339.06	36.06	0	92	1349	1343	1333	1327	1317	1346	1330	94	401	500	960	1	1	18723923	251	14.75	0.56	12	0.05	91.00	2377.00	2010	20230713	-33.23	1311	20240702	2.36	1900	-29.37	20240112	1311	2.36	20240702	2000	-32.90	20231211	1311	2.36	20240702	0.32	N	048830	500	93 억		6752004	N	N	0	N	00	N
103	20240715	110518	57	100.00	KOSDAQ		화학	N	N	N	N		N	1343	5	2	0.37	12072561	9016	73.73	1338	1344	1338	1739	937	1338	1339.02	36.06	0	85	1349	1343	1333	1327	1317	1346	1330	94	401	500	960	1	1	18723923	251	14.76	0.56	12	0.05	91.00	2377.00	2010	20230713	-33.18	1311	20240702	2.44	1900	-29.32	20240112	1311	2.44	20240702	2000	-32.85	20231211	1311	2.44	20240702	0.32	N	048830	500	93 억		6752004	N	N	0	N	00	N
104	20240715	100518	57	100.00	KOSDAQ		화학	N	N	N	N		N	1342	4	2	0.30	10693745	7989	65.33	1338	1342	1338	1739	937	1338	1338.56	36.06	0	-155	1349	1343	1333	1327	1317	1346	1330	94	401	500	960	1	1	18723923	251	14.75	0.56	12	0.04	91.00	2377.00	2010	20230713	-33.23	1311	20240702	2.36	1900	-29.37	20240112	1311	2.36	20240702	2000	-32.90	20231211	1311	2.36	20240702	0.32	N	048830	500	93 억		6752004	N	N	0	N	00	N
105	20240715	090518	57	100.00	KOSDAQ		화학	N	N	N	N		N	1340	2	2	0.15	2235878	1671	13.67	1338	1340	1338	1739	937	1338	1338.05	36.06	0	0	1349	1343	1333	1327	1317	1346	1330	94	401	500	960	1	1	18723923	251	14.73	0.56	12	0.01	91.00	2377.00	2010	20230713	-33.33	1311	20240702	2.21	1900	-29.47	20240112	1311	2.21	20240702	2000	-33.00	20231211	1311	2.21	20240702	0.32	N	048830	500	93 억		6752004	N	N	0	N	00	N
106	20240712	160514	57	100.00	KOSDAQ		화학	N	N	N	N		N	1338	7	2	0.53	16316726	12228	36.45	1323	1339	1323	1730	932	1331	1334.37	36.06	0	-403	1348	1339	1335	1326	1322	1337	1324	94	399	500	950	1	1	18723923	251	14.70	0.56	12	0.07	91.00	2377.00	2045	20230706	-34.57	1311	20240702	2.06	1900	-29.58	20240112	1311	2.06	20240702	2010	-33.43	20230713	1311	2.06	20240702	0.32	N	048830	500	93 억		6752337	N	N	0	N	00	N
107	20240712	150516	57	100.00	KOSDAQ		화학	N	N	N	N		N	1331	0	3	0.00	15984250	11979	35.71	1323	1339	1323	1730	932	1331	1334.36	36.06	0	-303	1348	1339	1335	1326	1322	1337	1324	94	399	500	950	1	1	18723923	249	14.63	0.56	12	0.06	91.00	2377.00	2045	20230706	-34.91	1311	20240702	1.53	1900	-29.95	20240112	1311	1.53	20240702	2010	-33.78	20230713	1311	1.53	20240702	0.32	N	048830	500	93 억		6752337	N	N	0	N	00	N
108	20240712	140519	57	100.00	KOSDAQ		화학	N	N	N	N		N	1337	6	2	0.45	9454045	7091	21.14	1323	1339	1323	1730	932	1331	1333.25	36.06	0	-234	1348	1339	1335	1326	1322	1337	1324	94	399	500	950	1	1	18723923	250	14.69	0.56	12	0.04	91.00	2377.00	2045	20230706	-34.62	1311	20240702	1.98	1900	-29.63	20240112	1311	1.98	20240702	2010	-33.48	20230713	1311	1.98	20240702	0.32	N	048830	500	93 억		6752337	N	N	0	N	00	N
109	20240712	130515	57	100.00	KOSDAQ		화학	N	N	N	N		N	1332	1	2	0.08	8106822	6083	18.13	1323	1339	1323	1730	932	1331	1332.70	36.06	0	-234	1348	1339	1335	1326	1322	1337	1324	94	399	500	950	1	1	18723923	249	14.64	0.56	12	0.03	91.00	2377.00	2045	20230706	-34.87	1311	20240702	1.60	1900	-29.89	20240112	1311	1.60	20240702	2010	-33.73	20230713	1311	1.60	20240702	0.32	N	048830	500	93 억		6752337	N	N	0	N	00	N
110	20240712	120517	57	100.00	KOSDAQ		화학	N	N	N	N		N	1333	2	2	0.15	7673707	5758	17.16	1323	1339	1323	1730	932	1331	1332.70	36.06	0	-234	1348	1339	1335	1326	1322	1337	1324	94	399	500	950	1	1	18723923	250	14.65	0.56	12	0.03	91.00	2377.00	2045	20230706	-34.82	1311	20240702	1.68	1900	-29.84	20240112	1311	1.68	20240702	2010	-33.68	20230713	1311	1.68	20240702	0.32	N	048830	500	93 억		6752337	N	N	0	N	00	N
111	20240712	110514	57	100.00	KOSDAQ		화학	N	N	N	N		N	1337	6	2	0.45	6900600	5179	15.44	1323	1339	1323	1730	932	1331	1332.42	36.06	0	-234	1348	1339	1335	1326	1322	1337	1324	94	399	500	950	1	1	18723923	250	14.69	0.56	12	0.03	91.00	2377.00	2045	20230706	-34.62	1311	20240702	1.98	1900	-29.63	20240112	1311	1.98	20240702	2010	-33.48	20230713	1311	1.98	20240702	0.32	N	048830	500	93 억		6752337	N	N	0	N	00	N
112	20240712	100516	57	100.00	KOSDAQ		화학	N	N	N	N		N	1339	8	2	0.60	2132238	1598	4.76	1323	1339	1323	1730	932	1331	1334.32	36.06	0	-203	1348	1339	1335	1326	1322	1337	1324	94	399	500	950	1	1	18723923	251	14.71	0.56	12	0.01	91.00	2377.00	2045	20230706	-34.52	1311	20240702	2.14	1900	-29.53	20240112	1311	2.14	20240702	2010	-33.38	20230713	1311	2.14	20240702	0.32	N	048830	500	93 억		6752337	N	N	0	N	00	N
113	20240712	090512	57	100.00	KOSDAQ		화학	N	N	N	N		N	1338	7	2	0.53	1507891	1131	3.37	1323	1338	1323	1730	932	1331	1333.24	36.06	0	-268	1348	1339	1335	1326	1322	1337	1324	94	399	500	950	1	1	18723923	251	14.70	0.56	12	0.01	91.00	2377.00	2045	20230706	-34.57	1311	20240702	2.06	1900	-29.58	20240112	1311	2.06	20240702	2010	-33.43	20230713	1311	2.06	20240702	0.32	N	048830	500	93 억		6752337	N	N	0	N	00	N
114	20240711	160512	57	100.00	KOSDAQ		화학	N	N	N	N		N	1331	-6	5	-0.45	44894212	33548	78.84	1337	1344	1331	1738	936	1337	1338.21	36.06	0	78	1354	1345	1333	1324	1312	1350	1329	94	401	500	960	1	1	18723923	249	14.63	0.56	12	0.18	91.00	2377.00	2080	20230705	-36.01	1311	20240702	1.53	1900	-29.95	20240112	1311	1.53	20240702	2010	-33.78	20230713	1311	1.53	20240702	0.33	N	048830	500	93 억		6752259	N	N	0	N	00	N
115	20240711	150517	57	100.00	KOSDAQ		화학	N	N	N	N		N	1343	6	2	0.45	35415404	26433	62.12	1337	1344	1337	1738	936	1337	1339.82	36.06	0	203	1354	1345	1333	1324	1312	1350	1329	94	401	500	960	1	1	18723923	251	14.76	0.56	12	0.14	91.00	2377.00	2080	20230705	-35.43	1311	20240702	2.44	1900	-29.32	20240112	1311	2.44	20240702	2010	-33.18	20230713	1311	2.44	20240702	0.33	N	048830	500	93 억		6752259	N	N	0	N	00	N
116	20240711	140516	57	100.00	KOSDAQ		화학	N	N	N	N		N	1339	2	2	0.15	34985902	26113	61.37	1337	1344	1337	1738	936	1337	1339.79	36.06	0	17	1354	1345	1333	1324	1312	1350	1329	94	401	500	960	1	1	18723923	251	14.71	0.56	12	0.14	91.00	2377.00	2080	20230705	-35.62	1311	20240702	2.14	1900	-29.53	20240112	1311	2.14	20240702	2010	-33.38	20230713	1311	2.14	20240702	0.33	N	048830	500	93 억		6752259	N	N	0	N	00	N
117	20240711	130514	57	100.00	KOSDAQ		화학	N	N	N	N		N	1343	6	2	0.45	17071863	12747	29.96	1337	1344	1337	1738	936	1337	1339.28	36.06	0	17	1354	1345	1333	1324	1312	1350	1329	94	401	500	960	1	1	18723923	251	14.76	0.56	12	0.07	91.00	2377.00	2080	20230705	-35.43	1311	20240702	2.44	1900	-29.32	20240112	1311	2.44	20240702	2010	-33.18	20230713	1311	2.44	20240702	0.33	N	048830	500	93 억		6752259	N	N	0	N	00	N
118	20240711	120514	57	100.00	KOSDAQ		화학	N	N	N	N		N	1341	4	2	0.30	16380615	12232	28.75	1337	1344	1337	1738	936	1337	1339.16	36.06	0	17	1354	1345	1333	1324	1312	1350	1329	94	401	500	960	1	1	18723923	251	14.74	0.56	12	0.07	91.00	2377.00	2080	20230705	-35.53	1311	20240702	2.29	1900	-29.42	20240112	1311	2.29	20240702	2010	-33.28	20230713	1311	2.29	20240702	0.33	N	048830	500	93 억		6752259	N	N	0	N	00	N
119	20240711	110513	57	100.00	KOSDAQ		화학	N	N	N	N		N	1344	7	2	0.52	15609525	11658	27.40	1337	1344	1337	1738	936	1337	1338.95	36.06	0	17	1354	1345	1333	1324	1312	1350	1329	94	401	500	960	1	1	18723923	252	14.77	0.57	12	0.06	91.00	2377.00	2080	20230705	-35.38	1311	20240702	2.52	1900	-29.26	20240112	1311	2.52	20240702	2010	-33.13	20230713	1311	2.52	20240702	0.33	N	048830	500	93 억		6752259	N	N	0	N	00	N
120	20240711	100513	57	100.00	KOSDAQ		화학	N	N	N	N		N	1342	5	2	0.37	13046834	9748	22.91	1337	1343	1337	1738	936	1337	1338.41	36.06	0	0	1354	1345	1333	1324	1312	1350	1329	94	401	500	960	1	1	18723923	251	14.75	0.56	12	0.05	91.00	2377.00	2080	20230705	-35.48	1311	20240702	2.36	1900	-29.37	20240112	1311	2.36	20240702	2010	-33.23	20230713	1311	2.36	20240702	0.33	N	048830	500	93 억		6752259	N	N	0	N	00	N
121	20240711	090512	57	100.00	KOSDAQ		화학	N	N	N	N		N	1337	0	3	0.00	6061958	4534	10.65	1337	1337	1337	1738	936	1337	1337.00	36.06	0	0	1354	1345	1333	1324	1312	1350	1329	94	401	500	960	1	1	18723923	250	14.69	0.56	12	0.02	91.00	2377.00	2080	20230705	-35.72	1311	20240702	1.98	1900	-29.63	20240112	1311	1.98	20240702	2010	-33.48	20230713	1311	1.98	20240702	0.33	N	048830	500	93 억		6752259	N	N	0	N	00	N
122	20240710	160512	57	100.00	KOSDAQ		화학	N	N	N	N		N	1337	13	2	0.98	56552949	42448	304.29	1324	1342	1321	1721	927	1324	1332.29	36.06	0	-23	1336	1330	1321	1315	1306	1333	1318	94	397	500	950	1	1	18723923	250	14.69	0.56	12	0.23	91.00	2377.00	2080	20230705	-35.72	1311	20240702	1.98	1900	-29.63	20240112	1311	1.98	20240702	2010	-33.48	20230713	1311	1.98	20240702	0.33	N	048830	500	93 억		6752282	N	N	0	N	00	N
123	20240710	150513	57	100.00	KOSDAQ		화학	N	N	N	N		N	1340	16	2	1.21	55184680	41425	296.95	1324	1342	1321	1721	927	1324	1332.16	36.06	0	226	1336	1330	1321	1315	1306	1333	1318	94	397	500	950	1	1	18723923	251	14.73	0.56	12	0.22	91.00	2377.00	2080	20230705	-35.58	1311	20240702	2.21	1900	-29.47	20240112	1311	2.21	20240702	2010	-33.33	20230713	1311	2.21	20240702	0.33	N	048830	500	93 억		6752282	N	N	0	N	00	N
124	20240710	140511	57	100.00	KOSDAQ		화학	N	N	N	N		N	1338	14	2	1.06	53467206	40143	287.76	1324	1342	1321	1721	927	1324	1331.92	36.06	0	120	1336	1330	1321	1315	1306	1333	1318	94	397	500	950	1	1	18723923	251	14.70	0.56	12	0.21	91.00	2377.00	2080	20230705	-35.67	1311	20240702	2.06	1900	-29.58	20240112	1311	2.06	20240702	2010	-33.43	20230713	1311	2.06	20240702	0.33	N	048830	500	93 억		6752282	N	N	0	N	00	N
125	20240710	130512	57	100.00	KOSDAQ		화학	N	N	N	N		N	1340	16	2	1.21	52091027	39115	280.39	1324	1342	1321	1721	927	1324	1331.74	36.06	0	120	1336	1330	1321	1315	1306	1333	1318	94	397	500	950	1	1	18723923	251	14.73	0.56	12	0.21	91.00	2377.00	2080	20230705	-35.58	1311	20240702	2.21	1900	-29.47	20240112	1311	2.21	20240702	2010	-33.33	20230713	1311	2.21	20240702	0.33	N	048830	500	93 억		6752282	N	N	0	N	00	N
126	20240710	120512	57	100.00	KOSDAQ		화학	N	N	N	N		N	1341	17	2	1.28	46451537	34903	250.20	1324	1342	1321	1721	927	1324	1330.88	36.06	0	120	1336	1330	1321	1315	1306	1333	1318	94	397	500	950	1	1	18723923	251	14.74	0.56	12	0.19	91.00	2377.00	2080	20230705	-35.53	1311	20240702	2.29	1900	-29.42	20240112	1311	2.29	20240702	2010	-33.28	20230713	1311	2.29	20240702	0.33	N	048830	500	93 억		6752282	N	N	0	N	00	N
127	20240710	110513	57	100.00	KOSDAQ		화학	N	N	N	N		N	1341	17	2	1.28	44538060	33475	239.96	1324	1342	1321	1721	927	1324	1330.49	36.06	0	120	1336	1330	1321	1315	1306	1333	1318	94	397	500	950	1	1	18723923	251	14.74	0.56	12	0.18	91.00	2377.00	2080	20230705	-35.53	1311	20240702	2.29	1900	-29.42	20240112	1311	2.29	20240702	2010	-33.28	20230713	1311	2.29	20240702	0.33	N	048830	500	93 억		6752282	N	N	0	N	00	N
128	20240710	100509	57	100.00	KOSDAQ		화학	N	N	N	N		N	1340	16	2	1.21	36140316	27210	195.05	1324	1340	1321	1721	927	1324	1328.20	36.06	0	120	1336	1330	1321	1315	1306	1333	1318	94	397	500	950	1	1	18723923	251	14.73	0.56	12	0.15	91.00	2377.00	2080	20230705	-35.58	1311	20240702	2.21	1900	-29.47	20240112	1311	2.21	20240702	2010	-33.33	20230713	1311	2.21	20240702	0.33	N	048830	500	93 억		6752282	N	N	0	N	00	N
129	20240710	090512	57	100.00	KOSDAQ		화학	N	N	N	N		N	1324	0	3	0.00	4096778	3095	22.19	1324	1324	1323	1721	927	1324	1323.68	36.06	0	-358	1336	1330	1321	1315	1306	1333	1318	94	397	500	950	1	1	18723923	248	14.55	0.56	12	0.02	91.00	2377.00	2080	20230705	-36.35	1311	20240702	0.99	1900	-30.32	20240112	1311	0.99	20240702	2010	-34.13	20230713	1311	0.99	20240702	0.33	N	048830	500	93 억		6752282	N	N	0	N	00	N
130	20240709	160511	57	100.00	KOSDAQ		화학	N	N	N	N		N	1324	-4	5	-0.30	18361942	13911	61.51	1315	1327	1312	1726	930	1328	1319.96	36.07	0	-1163	1340	1334	1324	1318	1308	1329	1313	94	398	500	950	1	1	18723923	248	14.55	0.56	12	0.07	91.00	2377.00	2090	20230703	-36.65	1311	20240702	0.99	1900	-30.32	20240112	1311	0.99	20240702	2010	-34.13	20230713	1311	0.99	20240702	0.33	N	048830	500	93 억		6753443	N	N	0	N	00	N
131	20240709	150511	57	100.00	KOSDAQ		화학	N	N	N	N		N	1323	-5	5	-0.38	14625245	11085	49.02	1315	1327	1312	1726	930	1328	1319.37	36.07	0	-715	1340	1334	1324	1318	1308	1329	1313	94	398	500	950	1	1	18723923	248	14.54	0.56	12	0.06	91.00	2377.00	2090	20230703	-36.70	1311	20240702	0.92	1900	-30.37	20240112	1311	0.92	20240702	2010	-34.18	20230713	1311	0.92	20240702	0.33	N	048830	500	93 억		6753443	N	N	0	N	00	N
132	20240709	140512	57	100.00	KOSDAQ		화학	N	N	N	N		N	1324	-4	5	-0.30	14181961	10749	47.53	1315	1327	1312	1726	930	1328	1319.37	36.07	0	-633	1340	1334	1324	1318	1308	1329	1313	94	398	500	950	1	1	18723923	248	14.55	0.56	12	0.06	91.00	2377.00	2090	20230703	-36.65	1311	20240702	0.99	1900	-30.32	20240112	1311	0.99	20240702	2010	-34.13	20230713	1311	0.99	20240702	0.33	N	048830	500	93 억		6753443	N	N	0	N	00	N
133	20240709	130513	57	100.00	KOSDAQ		화학	N	N	N	N		N	1325	-3	5	-0.23	13003526	9856	43.58	1315	1327	1312	1726	930	1328	1319.35	36.07	0	-590	1340	1334	1324	1318	1308	1329	1313	94	398	500	950	1	1	18723923	248	14.56	0.56	12	0.05	91.00	2377.00	2090	20230703	-36.60	1311	20240702	1.07	1900	-30.26	20240112	1311	1.07	20240702	2010	-34.08	20230713	1311	1.07	20240702	0.33	N	048830	500	93 억		6753443	N	N	0	N	00	N
134	20240709	120514	57	100.00	KOSDAQ		화학	N	N	N	N		N	1326	-2	5	-0.15	10585808	8030	35.51	1315	1327	1312	1726	930	1328	1318.28	36.07	0	-536	1340	1334	1324	1318	1308	1329	1313	94	398	500	950	1	1	18723923	248	14.57	0.56	12	0.04	91.00	2377.00	2090	20230703	-36.56	1311	20240702	1.14	1900	-30.21	20240112	1311	1.14	20240702	2010	-34.03	20230713	1311	1.14	20240702	0.33	N	048830	500	93 억		6753443	N	N	0	N	00	N
135	20240709	110513	57	100.00	KOSDAQ		화학	N	N	N	N		N	1324	-4	5	-0.30	10092865	7658	33.86	1315	1326	1312	1726	930	1328	1317.95	36.07	0	-449	1340	1334	1324	1318	1308	1329	1313	94	398	500	950	1	1	18723923	248	14.55	0.56	12	0.04	91.00	2377.00	2090	20230703	-36.65	1311	20240702	0.99	1900	-30.32	20240112	1311	0.99	20240702	2010	-34.13	20230713	1311	0.99	20240702	0.33	N	048830	500	93 억		6753443	N	N	0	N	00	N
136	20240709	100512	57	100.00	KOSDAQ		화학	N	N	N	N		N	1321	-7	5	-0.53	8214703	6237	27.58	1315	1322	1312	1726	930	1328	1317.09	36.07	0	-343	1340	1334	1324	1318	1308	1329	1313	94	398	500	950	1	1	18723923	247	14.52	0.56	12	0.03	91.00	2377.00	2090	20230703	-36.79	1311	20240702	0.76	1900	-30.47	20240112	1311	0.76	20240702	2010	-34.28	20230713	1311	0.76	20240702	0.33	N	048830	500	93 억		6753443	N	N	0	N	00	N
137	20240709	090511	57	100.00	KOSDAQ		화학	N	N	N	N		N	1320	-8	5	-0.60	4467807	3397	15.02	1315	1321	1312	1726	930	1328	1315.22	36.07	0	-343	1340	1334	1324	1318	1308	1329	1313	94	398	500	950	1	1	18723923	247	14.51	0.56	12	0.02	91.00	2377.00	2090	20230703	-36.84	1311	20240702	0.69	1900	-30.53	20240112	1311	0.69	20240702	2010	-34.33	20230713	1311	0.69	20240702	0.33	N	048830	500	93 억		6753443	N	N	0	N	00	N
138	20240708	160508	57	100.00	KOSDAQ		화학	N	N	N	N		N	1328	-2	5	-0.15	29110801	22067	139.41	1330	1330	1314	1729	931	1330	1319.20	36.06	0	717	1337	1333	1327	1323	1317	1330	1320	94	399	500	950	1	1	18723923	249	14.59	0.56	12	0.12	91.00	2377.00	2090	20230703	-36.46	1311	20240702	1.30	1900	-30.11	20240112	1311	1.30	20240702	2010	-33.93	20230713	1311	1.30	20240702	0.33	N	048830	500	93 억		6752726	N	N	0	N	00	N
139	20240708	150509	57	100.00	KOSDAQ		화학	N	N	N	N		N	1325	-5	5	-0.38	27009537	20484	129.41	1330	1330	1314	1729	931	1330	1318.57	36.06	0	1039	1337	1333	1327	1323	1317	1330	1320	94	399	500	950	1	1	18723923	248	14.56	0.56	12	0.11	91.00	2377.00	2090	20230703	-36.60	1311	20240702	1.07	1900	-30.26	20240112	1311	1.07	20240702	2010	-34.08	20230713	1311	1.07	20240702	0.33	N	048830	500	93 억		6752726	N	N	0	N	00	N
140	20240708	140511	57	100.00	KOSDAQ		화학	N	N	N	N		N	1321	-9	5	-0.68	25672041	19472	123.01	1330	1330	1314	1729	931	1330	1318.41	36.06	0	1043	1337	1333	1327	1323	1317	1330	1320	94	399	500	950	1	1	18723923	247	14.52	0.56	12	0.10	91.00	2377.00	2090	20230703	-36.79	1311	20240702	0.76	1900	-30.47	20240112	1311	0.76	20240702	2010	-34.28	20230713	1311	0.76	20240702	0.33	N	048830	500	93 억		6752726	N	N	0	N	00	N
141	20240708	130507	57	100.00	KOSDAQ		화학	N	N	N	N		N	1325	-5	5	-0.38	24903592	18892	119.35	1330	1330	1314	1729	931	1330	1318.21	36.06	0	971	1337	1333	1327	1323	1317	1330	1320	94	399	500	950	1	1	18723923	248	14.56	0.56	12	0.10	91.00	2377.00	2090	20230703	-36.60	1311	20240702	1.07	1900	-30.26	20240112	1311	1.07	20240702	2010	-34.08	20230713	1311	1.07	20240702	0.33	N	048830	500	93 억		6752726	N	N	0	N	00	N
142	20240708	120509	57	100.00	KOSDAQ		화학	N	N	N	N		N	1323	-7	5	-0.53	23549395	17866	112.87	1330	1330	1314	1729	931	1330	1318.11	36.06	0	972	1337	1333	1327	1323	1317	1330	1320	94	399	500	950	1	1	18723923	248	14.54	0.56	12	0.10	91.00	2377.00	2090	20230703	-36.70	1311	20240702	0.92	1900	-30.37	20240112	1311	0.92	20240702	2010	-34.18	20230713	1311	0.92	20240702	0.33	N	048830	500	93 억		6752726	N	N	0	N	00	N
143	20240708	110507	57	100.00	KOSDAQ		화학	N	N	N	N		N	1316	-14	5	-1.05	23471266	17807	112.50	1330	1330	1314	1729	931	1330	1318.09	36.06	0	1017	1337	1333	1327	1323	1317	1330	1320	94	399	500	950	1	1	18723923	246	14.46	0.55	12	0.10	91.00	2377.00	2090	20230703	-37.03	1311	20240702	0.38	1900	-30.74	20240112	1311	0.38	20240702	2010	-34.53	20230713	1311	0.38	20240702	0.33	N	048830	500	93 억		6752726	N	N	0	N	00	N
144	20240708	100508	57	100.00	KOSDAQ		화학	N	N	N	N		N	1320	-10	5	-0.75	10712215	8109	51.23	1330	1330	1315	1729	931	1330	1321.03	36.06	0	1017	1337	1333	1327	1323	1317	1330	1320	94	399	500	950	1	1	18723923	247	14.51	0.56	12	0.04	91.00	2377.00	2090	20230703	-36.84	1311	20240702	0.69	1900	-30.53	20240112	1311	0.69	20240702	2010	-34.33	20230713	1311	0.69	20240702	0.33	N	048830	500	93 억		6752726	N	N	0	N	00	N
145	20240708	090508	57	100.00	KOSDAQ		화학	N	N	N	N		N	1330	0	3	0.00	1864660	1402	8.86	1330	1330	1330	1729	931	1330	1330.00	36.06	0	0	1337	1333	1327	1323	1317	1330	1320	94	399	500	950	1	1	18723923	249	14.62	0.56	12	0.01	91.00	2377.00	2090	20230703	-36.36	1311	20240702	1.45	1900	-30.00	20240112	1311	1.45	20240702	2010	-33.83	20230713	1311	1.45	20240702	0.33	N	048830	500	93 억		6752726	N	N	0	N	00	N
146	20240705	160506	57	100.00	KOSDAQ		화학	N	N	N	N		N	1330	-1	5	-0.08	20983748	15829	40.97	1331	1331	1321	1730	932	1331	1325.65	36.07	0	-1775	1345	1338	1325	1318	1305	1341	1321	94	399	500	950	1	1	18723923	249	14.62	0.56	12	0.08	91.00	2377.00	2090	20230703	-36.36	1311	20240702	1.45	1900	-30.00	20240112	1311	1.45	20240702	2080	-36.06	20230705	1311	1.45	20240702	0.33	N	048830	500	93 억		6754501	N	N	0	N	00	N
147	20240705	150508	57	100.00	KOSDAQ		화학	N	N	N	N		N	1326	-5	5	-0.38	18932536	14284	36.97	1331	1331	1321	1730	932	1331	1325.44	36.07	0	-793	1345	1338	1325	1318	1305	1341	1321	94	399	500	950	1	1	18723923	248	14.57	0.56	12	0.08	91.00	2377.00	2090	20230703	-36.56	1311	20240702	1.14	1900	-30.21	20240112	1311	1.14	20240702	2080	-36.25	20230705	1311	1.14	20240702	0.33	N	048830	500	93 억		6754501	N	N	0	N	00	N
148	20240705	140508	57	100.00	KOSDAQ		화학	N	N	N	N		N	1325	-6	5	-0.45	18614604	14044	36.35	1331	1331	1321	1730	932	1331	1325.45	36.07	0	-669	1345	1338	1325	1318	1305	1341	1321	94	399	500	950	1	1	18723923	248	14.56	0.56	12	0.08	91.00	2377.00	2090	20230703	-36.60	1311	20240702	1.07	1900	-30.26	20240112	1311	1.07	20240702	2080	-36.30	20230705	1311	1.07	20240702	0.33	N	048830	500	93 억		6754501	N	N	0	N	00	N
149	20240705	130507	57	100.00	KOSDAQ		화학	N	N	N	N		N	1323	-8	5	-0.60	17674371	13334	34.51	1331	1331	1321	1730	932	1331	1325.51	36.07	0	-472	1345	1338	1325	1318	1305	1341	1321	94	399	500	950	1	1	18723923	248	14.54	0.56	12	0.07	91.00	2377.00	2090	20230703	-36.70	1311	20240702	0.92	1900	-30.37	20240112	1311	0.92	20240702	2080	-36.39	20230705	1311	0.92	20240702	0.33	N	048830	500	93 억		6754501	N	N	0	N	00	N
150	20240705	120507	57	100.00	KOSDAQ		화학	N	N	N	N		N	1331	0	3	0.00	8010467	6034	15.62	1331	1331	1325	1730	932	1331	1327.56	36.07	0	-398	1345	1338	1325	1318	1305	1341	1321	94	399	500	950	1	1	18723923	249	14.63	0.56	12	0.03	91.00	2377.00	2090	20230703	-36.32	1311	20240702	1.53	1900	-29.95	20240112	1311	1.53	20240702	2080	-36.01	20230705	1311	1.53	20240702	0.33	N	048830	500	93 억		6754501	N	N	0	N	00	N
151	20240705	110506	57	100.00	KOSDAQ		화학	N	N	N	N		N	1328	-3	5	-0.23	7852283	5915	15.31	1331	1331	1325	1730	932	1331	1327.52	36.07	0	-398	1345	1338	1325	1318	1305	1341	1321	94	399	500	950	1	1	18723923	249	14.59	0.56	12	0.03	91.00	2377.00	2090	20230703	-36.46	1311	20240702	1.30	1900	-30.11	20240112	1311	1.30	20240702	2080	-36.15	20230705	1311	1.30	20240702	0.33	N	048830	500	93 억		6754501	N	N	0	N	00	N
152	20240705	100506	57	100.00	KOSDAQ		화학	N	N	N	N		N	1325	-6	5	-0.45	5603149	4221	10.93	1331	1331	1325	1730	932	1331	1327.45	36.07	0	-9	1345	1338	1325	1318	1305	1341	1321	94	399	500	950	1	1	18723923	248	14.56	0.56	12	0.02	91.00	2377.00	2090	20230703	-36.60	1311	20240702	1.07	1900	-30.26	20240112	1311	1.07	20240702	2080	-36.30	20230705	1311	1.07	20240702	0.33	N	048830	500	93 억		6754501	N	N	0	N	00	N
153	20240705	090507	57	100.00	KOSDAQ		화학	N	N	N	N		N	1331	0	3	0.00	1734935	1306	3.38	1331	1331	1325	1730	932	1331	1328.43	36.07	0	0	1345	1338	1325	1318	1305	1341	1321	94	399	500	950	1	1	18723923	249	14.63	0.56	12	0.01	91.00	2377.00	2090	20230703	-36.32	1311	20240702	1.53	1900	-29.95	20240112	1311	1.53	20240702	2080	-36.01	20230705	1311	1.53	20240702	0.33	N	048830	500	93 억		6754501	N	N	0	N	00	N
154	20240704	160504	57	100.00	KOSDAQ		화학	N	N	N	N		N	1331	-6	5	-0.45	51031695	38635	298.25	1312	1332	1312	1738	936	1337	1320.87	36.08	0	-1504	1351	1343	1336	1328	1321	1340	1325	94	401	500	960	1	1	18723923	249	14.63	0.56	12	0.21	91.00	2377.00	2095	20230628	-36.47	1311	20240702	1.53	1900	-29.95	20240112	1311	1.53	20240702	2080	-36.01	20230705	1311	1.53	20240702	0.33	N	048830	500	93 억		6756005	N	N	0	N	00	N
155	20240704	150506	57	100.00	KOSDAQ		화학	N	N	N	N		N	1322	-15	5	-1.12	40446933	30654	236.64	1312	1326	1312	1738	936	1337	1319.47	36.08	0	450	1351	1343	1336	1328	1321	1340	1325	94	401	500	960	1	1	18723923	248	14.53	0.56	12	0.16	91.00	2377.00	2095	20230628	-36.90	1311	20240702	0.84	1900	-30.42	20240112	1311	0.84	20240702	2080	-36.44	20230705	1311	0.84	20240702	0.33	N	048830	500	93 억		6756005	N	N	0	N	00	N
156	20240704	140506	57	100.00	KOSDAQ		화학	N	N	N	N		N	1318	-19	5	-1.42	33691587	25534	197.11	1312	1326	1312	1738	936	1337	1319.48	36.08	0	528	1351	1343	1336	1328	1321	1340	1325	94	401	500	960	1	1	18723923	247	14.48	0.55	12	0.14	91.00	2377.00	2095	20230628	-37.09	1311	20240702	0.53	1900	-30.63	20240112	1311	0.53	20240702	2080	-36.63	20230705	1311	0.53	20240702	0.33	N	048830	500	93 억		6756005	N	N	0	N	00	N
157	20240704	130506	57	100.00	KOSDAQ		화학	N	N	N	N		N	1320	-17	5	-1.27	30972347	23473	181.20	1312	1326	1312	1738	936	1337	1319.49	36.08	0	710	1351	1343	1336	1328	1321	1340	1325	94	401	500	960	1	1	18723923	247	14.51	0.56	12	0.13	91.00	2377.00	2095	20230628	-36.99	1311	20240702	0.69	1900	-30.53	20240112	1311	0.69	20240702	2080	-36.54	20230705	1311	0.69	20240702	0.33	N	048830	500	93 억		6756005	N	N	0	N	00	N
158	20240704	120505	57	100.00	KOSDAQ		화학	N	N	N	N		N	1326	-11	5	-0.82	24569069	18626	143.79	1312	1326	1312	1738	936	1337	1319.07	36.08	0	793	1351	1343	1336	1328	1321	1340	1325	94	401	500	960	1	1	18723923	248	14.57	0.56	12	0.10	91.00	2377.00	2095	20230628	-36.71	1311	20240702	1.14	1900	-30.21	20240112	1311	1.14	20240702	2080	-36.25	20230705	1311	1.14	20240702	0.33	N	048830	500	93 억		6756005	N	N	0	N	00	N
159	20240704	110505	57	100.00	KOSDAQ		화학	N	N	N	N		N	1320	-17	5	-1.27	15002816	11391	87.93	1312	1326	1312	1738	936	1337	1317.08	36.08	0	1438	1351	1343	1336	1328	1321	1340	1325	94	401	500	960	1	1	18723923	247	14.51	0.56	12	0.06	91.00	2377.00	2095	20230628	-36.99	1311	20240702	0.69	1900	-30.53	20240112	1311	0.69	20240702	2080	-36.54	20230705	1311	0.69	20240702	0.33	N	048830	500	93 억		6756005	N	N	0	N	00	N
160	20240704	100505	57	100.00	KOSDAQ		화학	N	N	N	N		N	1320	-17	5	-1.27	7565706	5761	44.47	1312	1326	1312	1738	936	1337	1313.26	36.08	0	1538	1351	1343	1336	1328	1321	1340	1325	94	401	500	960	1	1	18723923	247	14.51	0.56	12	0.03	91.00	2377.00	2095	20230628	-36.99	1311	20240702	0.69	1900	-30.53	20240112	1311	0.69	20240702	2080	-36.54	20230705	1311	0.69	20240702	0.33	N	048830	500	93 억		6756005	N	N	0	N	00	N
161	20240704	090505	57	100.00	KOSDAQ		화학	N	N	N	N		N	1324	-13	5	-0.97	6468199	4928	38.04	1312	1325	1312	1738	936	1337	1312.54	36.08	0	1324	1351	1343	1336	1328	1321	1340	1325	94	401	500	960	1	1	18723923	248	14.55	0.56	12	0.03	91.00	2377.00	2095	20230628	-36.80	1311	20240702	0.99	1900	-30.32	20240112	1311	0.99	20240702	2080	-36.35	20230705	1311	0.99	20240702	0.33	N	048830	500	93 억		6756005	N	N	0	N	00	N
162	20240703	160502	57	100.00	KOSDAQ		화학	N	N	N	N		N	1337	-8	5	-0.59	17317956	12954	35.98	1338	1344	1329	1748	942	1345	1336.88	36.09	0	-2235	1386	1365	1338	1317	1290	1352	1304	94	403	500	960	1	1	18723923	250	14.69	0.56	12	0.07	91.00	2377.00	2115	20230627	-36.78	1311	20240702	1.98	1900	-29.63	20240112	1311	1.98	20240702	2090	-36.03	20230703	1311	1.98	20240702	0.33	N	048830	500	93 억		6758240	N	N	0	N	00	N
163	20240703	150505	57	100.00	KOSDAQ		화학	N	N	N	N		N	1341	-4	5	-0.30	16813088	12576	34.93	1338	1344	1329	1748	942	1345	1336.92	36.09	0	-2027	1386	1365	1338	1317	1290	1352	1304	94	403	500	960	1	1	18723923	251	14.74	0.56	12	0.07	91.00	2377.00	2115	20230627	-36.60	1311	20240702	2.29	1900	-29.42	20240112	1311	2.29	20240702	2090	-35.84	20230703	1311	2.29	20240702	0.33	N	048830	500	93 억		6758240	N	N	0	N	00	N
164	20240703	140505	57	100.00	KOSDAQ		화학	N	N	N	N		N	1335	-10	5	-0.74	15646390	11705	32.51	1338	1344	1329	1748	942	1345	1336.73	36.09	0	-1288	1386	1365	1338	1317	1290	1352	1304	94	403	500	960	1	1	18723923	250	14.67	0.56	12	0.06	91.00	2377.00	2115	20230627	-36.88	1311	20240702	1.83	1900	-29.74	20240112	1311	1.83	20240702	2090	-36.12	20230703	1311	1.83	20240702	0.33	N	048830	500	93 억		6758240	N	N	0	N	00	N
165	20240703	130504	57	100.00	KOSDAQ		화학	N	N	N	N		N	1339	-6	5	-0.45	14031435	10496	29.15	1338	1344	1329	1748	942	1345	1336.84	36.09	0	-1307	1386	1365	1338	1317	1290	1352	1304	94	403	500	960	1	1	18723923	251	14.71	0.56	12	0.06	91.00	2377.00	2115	20230627	-36.69	1311	20240702	2.14	1900	-29.53	20240112	1311	2.14	20240702	2090	-35.93	20230703	1311	2.14	20240702	0.33	N	048830	500	93 억		6758240	N	N	0	N	00	N
166	20240703	120503	57	100.00	KOSDAQ		화학	N	N	N	N		N	1339	-6	5	-0.45	13477620	10082	28.00	1338	1344	1329	1748	942	1345	1336.80	36.09	0	-1306	1386	1365	1338	1317	1290	1352	1304	94	403	500	960	1	1	18723923	251	14.71	0.56	12	0.05	91.00	2377.00	2115	20230627	-36.69	1311	20240702	2.14	1900	-29.53	20240112	1311	2.14	20240702	2090	-35.93	20230703	1311	2.14	20240702	0.33	N	048830	500	93 억		6758240	N	N	0	N	00	N
167	20240703	110505	57	100.00	KOSDAQ		화학	N	N	N	N		N	1339	-6	5	-0.45	12886762	9641	26.78	1338	1340	1329	1748	942	1345	1336.66	36.09	0	-1090	1386	1365	1338	1317	1290	1352	1304	94	403	500	960	1	1	18723923	251	14.71	0.56	12	0.05	91.00	2377.00	2115	20230627	-36.69	1311	20240702	2.14	1900	-29.53	20240112	1311	2.14	20240702	2090	-35.93	20230703	1311	2.14	20240702	0.33	N	048830	500	93 억		6758240	N	N	0	N	00	N
168	20240703	100505	57	100.00	KOSDAQ		화학	N	N	N	N		N	1335	-10	5	-0.74	7533353	5632	15.64	1338	1339	1333	1748	942	1345	1337.60	36.09	0	-3	1386	1365	1338	1317	1290	1352	1304	94	403	500	960	1	1	18723923	250	14.67	0.56	12	0.03	91.00	2377.00	2115	20230627	-36.88	1311	20240702	1.83	1900	-29.74	20240112	1311	1.83	20240702	2090	-36.12	20230703	1311	1.83	20240702	0.33	N	048830	500	93 억		6758240	N	N	0	N	00	N
169	20240703	090503	57	100.00	KOSDAQ		화학	N	N	N	N		N	1339	-6	5	-0.45	5533682	4135	11.49	1338	1339	1338	1748	942	1345	1338.25	36.09	0	20	1386	1365	1338	1317	1290	1352	1304	94	403	500	960	1	1	18723923	251	14.71	0.56	12	0.02	91.00	2377.00	2115	20230627	-36.69	1311	20240702	2.14	1900	-29.53	20240112	1311	2.14	20240702	2090	-35.93	20230703	1311	2.14	20240702	0.33	N	048830	500	93 억		6758240	N	N	0	N	00	N
170	20240702	160502	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	1345	-24	5	-1.75	48181968	36000	187.72	1358	1359	1311	1779	959	1369	1338.39	36.11	0	-4580	1382	1375	1362	1355	1342	1379	1359	94	410	500	980	1	1	18723923	252	14.78	0.57	12	0.19	91.00	2377.00	2115	20230627	-36.41	1311	20240702	2.59	1900	-29.21	20240112	1311	2.59	20240702	2090	-35.65	20230703	1311	2.59	20240702	0.34	N	048830	500	93 억		6760731	N	N	0	N	00	N
171	20240702	150503	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	1333	-36	5	-2.63	45305431	33850	176.50	1358	1359	1311	1779	959	1369	1338.42	36.11	0	-3162	1382	1375	1362	1355	1342	1379	1359	94	410	500	980	1	1	18723923	250	14.65	0.56	12	0.18	91.00	2377.00	2115	20230627	-36.97	1311	20240702	1.68	1900	-29.84	20240112	1311	1.68	20240702	2090	-36.22	20230703	1311	1.68	20240702	0.34	N	048830	500	93 억		6760731	N	N	0	N	00	N
172	20240702	140503	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	1337	-32	5	-2.34	43471105	32471	169.31	1358	1359	1311	1779	959	1369	1338.77	36.11	0	-2782	1382	1375	1362	1355	1342	1379	1359	94	410	500	980	1	1	18723923	250	14.69	0.56	12	0.17	91.00	2377.00	2115	20230627	-36.78	1311	20240702	1.98	1900	-29.63	20240112	1311	1.98	20240702	2090	-36.03	20230703	1311	1.98	20240702	0.34	N	048830	500	93 억		6760731	N	N	0	N	00	N
173	20240702	130503	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	1331	-38	5	-2.78	37524198	27982	145.91	1358	1359	1311	1779	959	1369	1341.01	36.11	0	-2214	1382	1375	1362	1355	1342	1379	1359	94	410	500	980	1	1	18723923	249	14.63	0.56	12	0.15	91.00	2377.00	2115	20230627	-37.07	1311	20240702	1.53	1900	-29.95	20240112	1311	1.53	20240702	2090	-36.32	20230703	1311	1.53	20240702	0.34	N	048830	500	93 억		6760731	N	N	0	N	00	N
174	20240702	120504	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	1326	-43	5	-3.14	33084827	24645	128.51	1358	1359	1311	1779	959	1369	1342.46	36.11	0	-1777	1382	1375	1362	1355	1342	1379	1359	94	410	500	980	1	1	18723923	248	14.57	0.56	12	0.13	91.00	2377.00	2115	20230627	-37.30	1311	20240702	1.14	1900	-30.21	20240112	1311	1.14	20240702	2090	-36.56	20230703	1311	1.14	20240702	0.34	N	048830	500	93 억		6760731	N	N	0	N	00	N
175	20240702	110503	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	1334	-35	5	-2.56	26407289	19608	102.24	1358	1359	1321	1779	959	1369	1346.76	36.11	0	-2145	1382	1375	1362	1355	1342	1379	1359	94	410	500	980	1	1	18723923	250	14.66	0.56	12	0.10	91.00	2377.00	2115	20230627	-36.93	1321	20240702	0.98	1900	-29.79	20240112	1321	0.98	20240702	2090	-36.17	20230703	1321	0.98	20240702	0.34	N	048830	500	93 억		6760731	N	N	0	N	00	N
176	20240702	100503	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	1346	-23	5	-1.68	15957644	11819	61.63	1358	1359	1345	1779	959	1369	1350.17	36.11	0	-1662	1382	1375	1362	1355	1342	1379	1359	94	410	500	980	1	1	18723923	252	14.79	0.57	12	0.06	91.00	2377.00	2115	20230627	-36.36	1345	20240702	0.07	1900	-29.16	20240112	1345	0.07	20240702	2090	-35.60	20230703	1345	0.07	20240702	0.34	N	048830	500	93 억		6760731	N	N	0	N	00	N
177	20240702	090504	57	100.00	KOSDAQ		화학	N	N	N	N		N	1355	-14	5	-1.02	1454405	1071	5.58	1358	1359	1355	1779	959	1369	1357.99	36.11	0	-15	1382	1375	1362	1355	1342	1379	1359	94	410	500	980	1	1	18723923	254	14.89	0.57	12	0.01	91.00	2377.00	2115	20230627	-35.93	1349	20240701	0.44	1900	-28.68	20240112	1349	0.44	20240701	2090	-35.17	20230703	1349	0.44	20240701	0.34	N	048830	500	93 억		6760731	N	N	0	N	00	N
178	20240701	160501	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	1369	-8	5	-0.58	26032383	19178	49.64	1363	1369	1349	1790	964	1377	1357.41	36.11	0	-1268	1403	1390	1370	1357	1337	1380	1347	94	413	500	990	1	1	18723923	256	15.04	0.58	12	0.10	91.00	2377.00	2115	20230627	-35.27	1349	20240701	1.48	1900	-27.95	20240112	1349	1.48	20240701	2090	-34.50	20230703	1349	1.48	20240701	0.34	N	048830	500	93 억		6761710	N	N	0	N	00	N
179	20240701	150503	57	100.00	KOSDAQ		화학	N	N	N	N		N	1353	-24	5	-1.74	15925170	11726	30.35	1363	1369	1351	1790	964	1377	1358.11	36.11	0	-757	1403	1390	1370	1357	1337	1380	1347	94	413	500	990	1	1	18723923	253	14.87	0.57	12	0.06	91.00	2377.00	2115	20230627	-36.03	1350	20240628	0.22	1900	-28.79	20240112	1350	0.22	20240628	2090	-35.26	20230703	1350	0.22	20240628	0.34	N	048830	500	93 억		6761710	N	N	0	N	00	N
180	20240701	140501	57	100.00	KOSDAQ		화학	N	N	N	N		N	1360	-17	5	-1.23	12934380	9516	24.63	1363	1369	1353	1790	964	1377	1359.22	36.11	0	-57	1403	1390	1370	1357	1337	1380	1347	94	413	500	990	1	1	18723923	255	14.95	0.57	12	0.05	91.00	2377.00	2115	20230627	-35.70	1350	20240628	0.74	1900	-28.42	20240112	1350	0.74	20240628	2090	-34.93	20230703	1350	0.74	20240628	0.34	N	048830	500	93 억		6761710	N	N	0	N	00	N
181	20240701	130502	57	100.00	KOSDAQ		화학	N	N	N	N		N	1356	-21	5	-1.53	10073655	7407	19.17	1363	1369	1356	1790	964	1377	1360.02	36.11	0	-57	1403	1390	1370	1357	1337	1380	1347	94	413	500	990	1	1	18723923	254	14.90	0.57	12	0.04	91.00	2377.00	2115	20230627	-35.89	1350	20240628	0.44	1900	-28.63	20240112	1350	0.44	20240628	2090	-35.12	20230703	1350	0.44	20240628	0.34	N	048830	500	93 억		6761710	N	N	0	N	00	N
182	20240701	120503	57	100.00	KOSDAQ		화학	N	N	N	N		N	1359	-18	5	-1.31	5472338	4021	10.41	1363	1369	1358	1790	964	1377	1360.94	36.11	0	-57	1403	1390	1370	1357	1337	1380	1347	94	413	500	990	1	1	18723923	254	14.93	0.57	12	0.02	91.00	2377.00	2115	20230627	-35.74	1350	20240628	0.67	1900	-28.47	20240112	1350	0.67	20240628	2090	-34.98	20230703	1350	0.67	20240628	0.34	N	048830	500	93 억		6761710	N	N	0	N	00	N
183	20240701	110501	57	100.00	KOSDAQ		화학	N	N	N	N		N	1362	-15	5	-1.09	2644142	1940	5.02	1363	1369	1358	1790	964	1377	1362.96	36.11	0	-61	1403	1390	1370	1357	1337	1380	1347	94	413	500	990	1	1	18723923	255	14.97	0.57	12	0.01	91.00	2377.00	2115	20230627	-35.60	1350	20240628	0.89	1900	-28.32	20240112	1350	0.89	20240628	2090	-34.83	20230703	1350	0.89	20240628	0.34	N	048830	500	93 억		6761710	N	N	0	N	00	N
184	20240701	100501	57	100.00	KOSDAQ		화학	N	N	N	N		N	1369	-8	5	-0.58	1709272	1252	3.24	1363	1369	1363	1790	964	1377	1365.23	36.11	0	-41	1403	1390	1370	1357	1337	1380	1347	94	413	500	990	1	1	18723923	256	15.04	0.58	12	0.01	91.00	2377.00	2115	20230627	-35.27	1350	20240628	1.41	1900	-27.95	20240112	1350	1.41	20240628	2090	-34.50	20230703	1350	1.41	20240628	0.34	N	048830	500	93 억		6761710	N	N	0	N	00	N
185	20240701	090500	57	100.00	KOSDAQ		화학	N	N	N	N		N	1363	-14	5	-1.02	1071318	786	2.03	1363	1363	1363	1790	964	1377	1363.00	36.11	0	-1	1403	1390	1370	1357	1337	1380	1347	94	413	500	990	1	1	18723923	255	14.98	0.57	12	0.00	91.00	2377.00	2115	20230627	-35.56	1350	20240628	0.96	1900	-28.26	20240112	1350	0.96	20240628	2090	-34.78	20230703	1350	0.96	20240628	0.34	N	048830	500	93 억		6761710	N	N	0	N	00	N