KissMeData/121850/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	160831	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	1054	-18	5	-1.68	164649949	156438	110.57	1089	1089	1039	1393	751	1072	1052.49	0.76	0	-5018	1123	1097	1076	1050	1029	1110	1063	153	321	500	750	1	1	30614175	323	-7.27	1.90	12	0.51	-145.00	554.00	2445	20230801	-56.89	1039	20240731	1.44	1586	-33.54	20240102	1039	1.44	20240731	2445	-56.89	20230801	1039	1.44	20240731	0.00	N	121850	500	153 억		232866	N	N	0	N	00	N
3	20240731	150842	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	1062	-10	5	-0.93	157416579	149609	105.75	1089	1089	1039	1393	751	1072	1052.19	0.76	0	-1724	1123	1097	1076	1050	1029	1110	1063	153	321	500	750	1	1	30614175	325	-7.32	1.92	12	0.49	-145.00	554.00	2445	20230801	-56.56	1039	20240731	2.21	1586	-33.04	20240102	1039	2.21	20240731	2445	-56.56	20230801	1039	2.21	20240731	0.00	N	121850	500	153 억		232866	N	N	0	N	00	N
4	20240731	140841	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	1040	-32	5	-2.99	130750647	124082	87.70	1089	1089	1040	1393	751	1072	1053.74	0.76	0	-12500	1123	1097	1076	1050	1029	1110	1063	153	321	500	750	1	1	30614175	318	-7.17	1.88	12	0.41	-145.00	554.00	2445	20230801	-57.46	1040	20240731	0.00	1586	-34.43	20240102	1040	0.00	20240731	2445	-57.46	20230801	1040	0.00	20240731	0.00	N	121850	500	153 억		232866	N	N	0	N	00	N
5	20240731	130838	57	100.00	KOSDAQ		화학	N	N	N	N		N	1064	-8	5	-0.75	58692486	55254	39.06	1089	1089	1058	1393	751	1072	1062.23	0.76	0	-302	1123	1097	1076	1050	1029	1110	1063	153	321	500	750	1	1	30614175	326	-7.34	1.92	12	0.18	-145.00	554.00	2445	20230801	-56.48	1040	20240723	2.31	1586	-32.91	20240102	1040	2.31	20240723	2445	-56.48	20230801	1040	2.31	20240723	0.00	N	121850	500	153 억		232866	N	N	0	N	00	N
6	20240731	120837	57	100.00	KOSDAQ		화학	N	N	N	N		N	1068	-4	5	-0.37	49136682	46250	32.69	1089	1089	1058	1393	751	1072	1062.41	0.76	0	-199	1123	1097	1076	1050	1029	1110	1063	153	321	500	750	1	1	30614175	327	-7.37	1.93	12	0.15	-145.00	554.00	2445	20230801	-56.32	1040	20240723	2.69	1586	-32.66	20240102	1040	2.69	20240723	2445	-56.32	20230801	1040	2.69	20240723	0.00	N	121850	500	153 억		232866	N	N	0	N	00	N
7	20240731	110840	57	100.00	KOSDAQ		화학	N	N	N	N		N	1060	-12	5	-1.12	42573567	40069	28.32	1089	1089	1058	1393	751	1072	1062.51	0.76	0	-199	1123	1097	1076	1050	1029	1110	1063	153	321	500	750	1	1	30614175	325	-7.31	1.91	12	0.13	-145.00	554.00	2445	20230801	-56.65	1040	20240723	1.92	1586	-33.17	20240102	1040	1.92	20240723	2445	-56.65	20230801	1040	1.92	20240723	0.00	N	121850	500	153 억		232866	N	N	0	N	00	N
8	20240731	100838	57	100.00	KOSDAQ		화학	N	N	N	N		N	1061	-11	5	-1.03	31038825	29216	20.65	1089	1089	1058	1393	751	1072	1062.39	0.76	0	6341	1123	1097	1076	1050	1029	1110	1063	153	321	500	750	1	1	30614175	325	-7.32	1.92	12	0.10	-145.00	554.00	2445	20230801	-56.61	1040	20240723	2.02	1586	-33.10	20240102	1040	2.02	20240723	2445	-56.61	20230801	1040	2.02	20240723	0.00	N	121850	500	153 억		232866	N	N	0	N	00	N
9	20240731	090836	57	100.00	KOSDAQ		화학	N	N	N	N		N	1060	-12	5	-1.12	5300274	4958	3.50	1089	1089	1060	1393	751	1072	1069.03	0.76	0	-966	1123	1097	1076	1050	1029	1110	1063	153	321	500	750	1	1	30614175	325	-7.31	1.91	12	0.02	-145.00	554.00	2445	20230801	-56.65	1040	20240723	1.92	1586	-33.17	20240102	1040	1.92	20240723	2445	-56.65	20230801	1040	1.92	20240723	0.00	N	121850	500	153 억		232866	N	N	0	N	00	N
10	20240730	160816	57	100.00	KOSDAQ		화학	N	N	N	N		N	1072	-28	5	-2.55	149768733	138967	234.65	1055	1102	1055	1430	770	1100	1077.73	0.83	0	-21107	1125	1112	1096	1083	1067	1119	1090	153	330	500	770	1	1	30614175	328	-7.39	1.94	12	0.45	-145.00	554.00	2575	20230724	-58.37	1040	20240723	3.08	1586	-32.41	20240102	1040	3.08	20240723	2445	-56.16	20230801	1040	3.08	20240723	0.00	N	121850	500	153 억		253973	N	N	0	N	00	N
11	20240730	150831	57	100.00	KOSDAQ		화학	N	N	N	N		N	1073	-27	5	-2.45	145109210	134625	227.31	1055	1102	1055	1430	770	1100	1077.88	0.83	0	-19581	1125	1112	1096	1083	1067	1119	1090	153	330	500	770	1	1	30614175	328	-7.40	1.94	12	0.44	-145.00	554.00	2575	20230724	-58.33	1040	20240723	3.17	1586	-32.35	20240102	1040	3.17	20240723	2445	-56.11	20230801	1040	3.17	20240723	0.00	N	121850	500	153 억		253973	N	N	0	N	00	N
12	20240730	140823	57	100.00	KOSDAQ		화학	N	N	N	N		N	1075	-25	5	-2.27	130398351	120902	204.14	1055	1102	1055	1430	770	1100	1078.55	0.83	0	-16411	1125	1112	1096	1083	1067	1119	1090	153	330	500	770	1	1	30614175	329	-7.41	1.94	12	0.39	-145.00	554.00	2575	20230724	-58.25	1040	20240723	3.37	1586	-32.22	20240102	1040	3.37	20240723	2445	-56.03	20230801	1040	3.37	20240723	0.00	N	121850	500	153 억		253973	N	N	0	N	00	N
13	20240730	130828	57	100.00	KOSDAQ		화학	N	N	N	N		N	1075	-25	5	-2.27	103623488	96145	162.34	1055	1102	1055	1430	770	1100	1077.78	0.83	0	-13331	1125	1112	1096	1083	1067	1119	1090	153	330	500	770	1	1	30614175	329	-7.41	1.94	12	0.31	-145.00	554.00	2575	20230724	-58.25	1040	20240723	3.37	1586	-32.22	20240102	1040	3.37	20240723	2445	-56.03	20230801	1040	3.37	20240723	0.00	N	121850	500	153 억		253973	N	N	0	N	00	N
14	20240730	120820	57	100.00	KOSDAQ		화학	N	N	N	N		N	1088	-12	5	-1.09	93290492	86568	146.17	1055	1102	1055	1430	770	1100	1077.66	0.83	0	-10961	1125	1112	1096	1083	1067	1119	1090	153	330	500	770	1	1	30614175	333	-7.50	1.96	12	0.28	-145.00	554.00	2575	20230724	-57.75	1040	20240723	4.62	1586	-31.40	20240102	1040	4.62	20240723	2445	-55.50	20230801	1040	4.62	20240723	0.00	N	121850	500	153 억		253973	N	N	0	N	00	N
15	20240730	110828	57	100.00	KOSDAQ		화학	N	N	N	N		N	1086	-14	5	-1.27	92510037	85849	144.96	1055	1102	1055	1430	770	1100	1077.59	0.83	0	-10628	1125	1112	1096	1083	1067	1119	1090	153	330	500	770	1	1	30614175	332	-7.49	1.96	12	0.28	-145.00	554.00	2575	20230724	-57.83	1040	20240723	4.42	1586	-31.53	20240102	1040	4.42	20240723	2445	-55.58	20230801	1040	4.42	20240723	0.00	N	121850	500	153 억		253973	N	N	0	N	00	N
16	20240730	100831	57	100.00	KOSDAQ		화학	N	N	N	N		N	1087	-13	5	-1.18	84123724	78175	132.00	1055	1102	1055	1430	770	1100	1076.09	0.83	0	-3900	1125	1112	1096	1083	1067	1119	1090	153	330	500	770	1	1	30614175	333	-7.50	1.96	12	0.26	-145.00	554.00	2575	20230724	-57.79	1040	20240723	4.52	1586	-31.46	20240102	1040	4.52	20240723	2445	-55.54	20230801	1040	4.52	20240723	0.00	N	121850	500	153 억		253973	N	N	0	N	00	N
17	20240730	090834	57	100.00	KOSDAQ		화학	N	N	N	N		N	1102	2	2	0.18	41733679	39201	66.19	1055	1102	1055	1430	770	1100	1064.61	0.83	0	11000	1125	1112	1096	1083	1067	1119	1090	153	330	500	770	1	1	30614175	337	-7.60	1.99	12	0.13	-145.00	554.00	2575	20230724	-57.20	1040	20240723	5.96	1586	-30.52	20240102	1040	5.96	20240723	2445	-54.93	20230801	1040	5.96	20240723	0.00	N	121850	500	153 억		253973	N	N	0	N	00	N
18	20240729	160814	57	100.00	KOSDAQ		화학	N	N	N	N		N	1100	12	2	1.10	62655034	57310	101.82	1086	1109	1080	1414	762	1088	1093.20	0.82	0	1424	1116	1102	1086	1072	1056	1109	1079	153	326	500	760	1	1	30614175	337	-7.59	1.99	12	0.19	-145.00	554.00	2605	20230721	-57.77	1040	20240723	5.77	1586	-30.64	20240102	1040	5.77	20240723	2445	-55.01	20230801	1040	5.77	20240723	0.00	N	121850	500	153 억		252549	N	N	0	N	00	N
19	20240729	150828	57	100.00	KOSDAQ		화학	N	N	N	N		N	1103	15	2	1.38	56176669	51429	91.37	1086	1109	1080	1414	762	1088	1092.32	0.82	0	3422	1116	1102	1086	1072	1056	1109	1079	153	326	500	760	1	1	30614175	338	-7.61	1.99	12	0.17	-145.00	554.00	2605	20230721	-57.66	1040	20240723	6.06	1586	-30.45	20240102	1040	6.06	20240723	2445	-54.89	20230801	1040	6.06	20240723	0.00	N	121850	500	153 억		252549	N	N	0	N	00	N
20	20240729	140833	57	100.00	KOSDAQ		화학	N	N	N	N		N	1099	11	2	1.01	44946443	41244	73.28	1086	1109	1080	1414	762	1088	1089.77	0.82	0	5619	1116	1102	1086	1072	1056	1109	1079	153	326	500	760	1	1	30614175	336	-7.58	1.98	12	0.13	-145.00	554.00	2605	20230721	-57.81	1040	20240723	5.67	1586	-30.71	20240102	1040	5.67	20240723	2445	-55.05	20230801	1040	5.67	20240723	0.00	N	121850	500	153 억		252549	N	N	0	N	00	N
21	20240729	130833	57	100.00	KOSDAQ		화학	N	N	N	N		N	1092	4	2	0.37	40972665	37617	66.83	1086	1109	1080	1414	762	1088	1089.21	0.82	0	4120	1116	1102	1086	1072	1056	1109	1079	153	326	500	760	1	1	30614175	334	-7.53	1.97	12	0.12	-145.00	554.00	2605	20230721	-58.08	1040	20240723	5.00	1586	-31.15	20240102	1040	5.00	20240723	2445	-55.34	20230801	1040	5.00	20240723	0.00	N	121850	500	153 억		252549	N	N	0	N	00	N
22	20240729	120830	57	100.00	KOSDAQ		화학	N	N	N	N		N	1086	-2	5	-0.18	35170889	32303	57.39	1086	1109	1080	1414	762	1088	1088.78	0.82	0	4096	1116	1102	1086	1072	1056	1109	1079	153	326	500	760	1	1	30614175	332	-7.49	1.96	12	0.11	-145.00	554.00	2605	20230721	-58.31	1040	20240723	4.42	1586	-31.53	20240102	1040	4.42	20240723	2445	-55.58	20230801	1040	4.42	20240723	0.00	N	121850	500	153 억		252549	N	N	0	N	00	N
23	20240729	110821	57	100.00	KOSDAQ		화학	N	N	N	N		N	1086	-2	5	-0.18	32273314	29640	52.66	1086	1109	1080	1414	762	1088	1088.84	0.82	0	5549	1116	1102	1086	1072	1056	1109	1079	153	326	500	760	1	1	30614175	332	-7.49	1.96	12	0.10	-145.00	554.00	2605	20230721	-58.31	1040	20240723	4.42	1586	-31.53	20240102	1040	4.42	20240723	2445	-55.58	20230801	1040	4.42	20240723	0.00	N	121850	500	153 억		252549	N	N	0	N	00	N
24	20240729	100820	57	100.00	KOSDAQ		화학	N	N	N	N		N	1099	11	2	1.01	19912623	18283	32.48	1086	1099	1081	1414	762	1088	1089.13	0.82	0	6315	1116	1102	1086	1072	1056	1109	1079	153	326	500	760	1	1	30614175	336	-7.58	1.98	12	0.06	-145.00	554.00	2605	20230721	-57.81	1040	20240723	5.67	1586	-30.71	20240102	1040	5.67	20240723	2445	-55.05	20230801	1040	5.67	20240723	0.00	N	121850	500	153 억		252549	N	N	0	N	00	N
25	20240729	090819	57	100.00	KOSDAQ		화학	N	N	N	N		N	1091	3	2	0.28	1611096	1483	2.63	1086	1091	1086	1414	762	1088	1086.38	0.82	0	370	1116	1102	1086	1072	1056	1109	1079	153	326	500	760	1	1	30614175	334	-7.52	1.97	12	0.00	-145.00	554.00	2605	20230721	-58.12	1040	20240723	4.90	1586	-31.21	20240102	1040	4.90	20240723	2445	-55.38	20230801	1040	4.90	20240723	0.00	N	121850	500	153 억		252549	N	N	0	N	00	N
26	20240726	160808	57	100.00	KOSDAQ		화학	N	N	N	N		N	1088	1	2	0.09	60675464	56113	60.36	1078	1100	1070	1413	761	1087	1081.31	0.76	0	20313	1111	1098	1079	1066	1047	1105	1073	153	326	500	760	1	1	30614175	333	-7.50	1.96	12	0.18	-145.00	554.00	2605	20230721	-58.23	1040	20240723	4.62	1586	-31.40	20240102	1040	4.62	20240723	2445	-55.50	20230801	1040	4.62	20240723	0.00	N	121850	500	153 억		232236	N	N	0	N	00	N
27	20240726	150815	57	100.00	KOSDAQ		화학	N	N	N	N		N	1084	-3	5	-0.28	60099266	55582	59.78	1078	1100	1070	1413	761	1087	1081.27	0.76	0	20213	1111	1098	1079	1066	1047	1105	1073	153	326	500	760	1	1	30614175	332	-7.48	1.96	12	0.18	-145.00	554.00	2605	20230721	-58.39	1040	20240723	4.23	1586	-31.65	20240102	1040	4.23	20240723	2445	-55.66	20230801	1040	4.23	20240723	0.00	N	121850	500	153 억		232236	N	N	0	N	00	N
28	20240726	140816	57	100.00	KOSDAQ		화학	N	N	N	N		N	1089	2	2	0.18	55485410	51333	55.21	1078	1100	1070	1413	761	1087	1080.89	0.76	0	17709	1111	1098	1079	1066	1047	1105	1073	153	326	500	760	1	1	30614175	333	-7.51	1.97	12	0.17	-145.00	554.00	2605	20230721	-58.20	1040	20240723	4.71	1586	-31.34	20240102	1040	4.71	20240723	2445	-55.46	20230801	1040	4.71	20240723	0.00	N	121850	500	153 억		232236	N	N	0	N	00	N
29	20240726	130816	57	100.00	KOSDAQ		화학	N	N	N	N		N	1090	3	2	0.28	50061087	46318	49.82	1078	1100	1070	1413	761	1087	1080.81	0.76	0	17467	1111	1098	1079	1066	1047	1105	1073	153	326	500	760	1	1	30614175	334	-7.52	1.97	12	0.15	-145.00	554.00	2605	20230721	-58.16	1040	20240723	4.81	1586	-31.27	20240102	1040	4.81	20240723	2445	-55.42	20230801	1040	4.81	20240723	0.00	N	121850	500	153 억		232236	N	N	0	N	00	N
30	20240726	120818	57	100.00	KOSDAQ		화학	N	N	N	N		N	1083	-4	5	-0.37	30764653	28534	30.69	1078	1100	1070	1413	761	1087	1078.18	0.76	0	9312	1111	1098	1079	1066	1047	1105	1073	153	326	500	760	1	1	30614175	332	-7.47	1.95	12	0.09	-145.00	554.00	2605	20230721	-58.43	1040	20240723	4.13	1586	-31.72	20240102	1040	4.13	20240723	2445	-55.71	20230801	1040	4.13	20240723	0.00	N	121850	500	153 억		232236	N	N	0	N	00	N
31	20240726	110820	57	100.00	KOSDAQ		화학	N	N	N	N		N	1079	-8	5	-0.74	25376644	23556	25.34	1078	1100	1070	1413	761	1087	1077.29	0.76	0	7776	1111	1098	1079	1066	1047	1105	1073	153	326	500	760	1	1	30614175	330	-7.44	1.95	12	0.08	-145.00	554.00	2605	20230721	-58.58	1040	20240723	3.75	1586	-31.97	20240102	1040	3.75	20240723	2445	-55.87	20230801	1040	3.75	20240723	0.00	N	121850	500	153 억		232236	N	N	0	N	00	N
32	20240726	100815	57	100.00	KOSDAQ		화학	N	N	N	N		N	1070	-17	5	-1.56	18053042	16765	18.03	1078	1100	1070	1413	761	1087	1076.83	0.76	0	6991	1111	1098	1079	1066	1047	1105	1073	153	326	500	760	1	1	30614175	328	-7.38	1.93	12	0.05	-145.00	554.00	2605	20230721	-58.93	1040	20240723	2.88	1586	-32.53	20240102	1040	2.88	20240723	2445	-56.24	20230801	1040	2.88	20240723	0.00	N	121850	500	153 억		232236	N	N	0	N	00	N
33	20240726	090810	57	100.00	KOSDAQ		화학	N	N	N	N		N	1098	11	2	1.01	56350	52	0.06	1078	1100	1078	1413	761	1087	1083.65	0.76	0	-6	1111	1098	1079	1066	1047	1105	1073	153	326	500	760	1	1	30614175	336	-7.57	1.98	12	0.00	-145.00	554.00	2605	20230721	-57.85	1040	20240723	5.58	1586	-30.77	20240102	1040	5.58	20240723	2445	-55.09	20230801	1040	5.58	20240723	0.00	N	121850	500	153 억		232236	N	N	0	N	00	N
34	20240725	160811	57	100.00	KOSDAQ		화학	N	N	N	N		N	1087	0	3	0.00	99646313	92863	93.71	1085	1092	1060	1413	761	1087	1073.05	0.73	0	8010	1122	1104	1093	1075	1064	1099	1070	153	326	500	760	1	1	30614175	333	-7.50	1.96	12	0.30	-145.00	554.00	2605	20230721	-58.27	1040	20240723	4.52	1586	-31.46	20240102	1040	4.52	20240723	2445	-55.54	20230801	1040	4.52	20240723	0.00	N	121850	500	153 억		224226	N	N	0	N	00	N
35	20240725	150822	57	100.00	KOSDAQ		화학	N	N	N	N		N	1087	0	3	0.00	97838567	91197	92.03	1085	1092	1060	1413	761	1087	1072.83	0.73	0	8984	1122	1104	1093	1075	1064	1099	1070	153	326	500	760	1	1	30614175	333	-7.50	1.96	12	0.30	-145.00	554.00	2605	20230721	-58.27	1040	20240723	4.52	1586	-31.46	20240102	1040	4.52	20240723	2445	-55.54	20230801	1040	4.52	20240723	0.00	N	121850	500	153 억		224226	N	N	0	N	00	N
36	20240725	140821	57	100.00	KOSDAQ		화학	N	N	N	N		N	1085	-2	5	-0.18	86508288	80790	81.53	1085	1092	1060	1413	761	1087	1070.78	0.73	0	8479	1122	1104	1093	1075	1064	1099	1070	153	326	500	760	1	1	30614175	332	-7.48	1.96	12	0.26	-145.00	554.00	2605	20230721	-58.35	1040	20240723	4.33	1586	-31.59	20240102	1040	4.33	20240723	2445	-55.62	20230801	1040	4.33	20240723	0.00	N	121850	500	153 억		224226	N	N	0	N	00	N
37	20240725	130813	57	100.00	KOSDAQ		화학	N	N	N	N		N	1087	0	3	0.00	84012978	78487	79.20	1085	1092	1060	1413	761	1087	1070.41	0.73	0	8822	1122	1104	1093	1075	1064	1099	1070	153	326	500	760	1	1	30614175	333	-7.50	1.96	12	0.26	-145.00	554.00	2605	20230721	-58.27	1040	20240723	4.52	1586	-31.46	20240102	1040	4.52	20240723	2445	-55.54	20230801	1040	4.52	20240723	0.00	N	121850	500	153 억		224226	N	N	0	N	00	N
38	20240725	120819	57	100.00	KOSDAQ		화학	N	N	N	N		N	1090	3	2	0.28	76324215	71376	72.03	1085	1092	1060	1413	761	1087	1069.33	0.73	0	6812	1122	1104	1093	1075	1064	1099	1070	153	326	500	760	1	1	30614175	334	-7.52	1.97	12	0.23	-145.00	554.00	2605	20230721	-58.16	1040	20240723	4.81	1586	-31.27	20240102	1040	4.81	20240723	2445	-55.42	20230801	1040	4.81	20240723	0.00	N	121850	500	153 억		224226	N	N	0	N	00	N
39	20240725	110813	57	100.00	KOSDAQ		화학	N	N	N	N		N	1070	-17	5	-1.56	70606928	66073	66.68	1085	1090	1060	1413	761	1087	1068.62	0.73	0	4094	1122	1104	1093	1075	1064	1099	1070	153	326	500	760	1	1	30614175	328	-7.38	1.93	12	0.22	-145.00	554.00	2605	20230721	-58.93	1040	20240723	2.88	1586	-32.53	20240102	1040	2.88	20240723	2445	-56.24	20230801	1040	2.88	20240723	0.00	N	121850	500	153 억		224226	N	N	0	N	00	N
40	20240725	100811	57	100.00	KOSDAQ		화학	N	N	N	N		N	1060	-27	5	-2.48	63093998	59026	59.57	1085	1090	1060	1413	761	1087	1068.92	0.73	0	1399	1122	1104	1093	1075	1064	1099	1070	153	326	500	760	1	1	30614175	325	-7.31	1.91	12	0.19	-145.00	554.00	2605	20230721	-59.31	1040	20240723	1.92	1586	-33.17	20240102	1040	1.92	20240723	2445	-56.65	20230801	1040	1.92	20240723	0.00	N	121850	500	153 억		224226	N	N	0	N	00	N
41	20240725	090809	57	100.00	KOSDAQ		화학	N	N	N	N		N	1067	-20	5	-1.84	19121582	17734	17.90	1085	1090	1066	1413	761	1087	1078.24	0.73	0	2293	1122	1104	1093	1075	1064	1099	1070	153	326	500	760	1	1	30614175	327	-7.36	1.93	12	0.06	-145.00	554.00	2605	20230721	-59.04	1040	20240723	2.60	1586	-32.72	20240102	1040	2.60	20240723	2445	-56.36	20230801	1040	2.60	20240723	0.00	N	121850	500	153 억		224226	N	N	0	N	00	N
42	20240724	160806	57	100.00	KOSDAQ		화학	N	N	N	N		N	1087	-16	5	-1.45	104395723	95532	50.89	1103	1111	1082	1433	773	1103	1092.79	0.64	0	29256	1175	1138	1089	1052	1003	1114	1028	153	330	500	770	1	1	30614175	333	-7.50	1.96	12	0.31	-145.00	554.00	2605	20230721	-58.27	1040	20240723	4.52	1586	-31.46	20240102	1040	4.52	20240723	2575	-57.79	20230724	1040	4.52	20240723	0.00	N	121850	500	153 억		194903	N	N	0	N	00	N
43	20240724	150819	57	100.00	KOSDAQ		화학	N	N	N	N		N	1095	-8	5	-0.73	99105040	90668	48.30	1103	1111	1082	1433	773	1103	1093.05	0.64	0	26592	1175	1138	1089	1052	1003	1114	1028	153	330	500	770	1	1	30614175	335	-7.55	1.98	12	0.30	-145.00	554.00	2605	20230721	-57.97	1040	20240723	5.29	1586	-30.96	20240102	1040	5.29	20240723	2575	-57.48	20230724	1040	5.29	20240723	0.00	N	121850	500	153 억		194903	N	N	0	N	00	N
44	20240724	140814	57	100.00	KOSDAQ		화학	N	N	N	N		N	1088	-15	5	-1.36	88503464	80955	43.12	1103	1111	1082	1433	773	1103	1093.24	0.64	0	26848	1175	1138	1089	1052	1003	1114	1028	153	330	500	770	1	1	30614175	333	-7.50	1.96	12	0.26	-145.00	554.00	2605	20230721	-58.23	1040	20240723	4.62	1586	-31.40	20240102	1040	4.62	20240723	2575	-57.75	20230724	1040	4.62	20240723	0.00	N	121850	500	153 억		194903	N	N	0	N	00	N
45	20240724	130817	57	100.00	KOSDAQ		화학	N	N	N	N		N	1090	-13	5	-1.18	82980257	75886	40.42	1103	1111	1082	1433	773	1103	1093.49	0.64	0	26417	1175	1138	1089	1052	1003	1114	1028	153	330	500	770	1	1	30614175	334	-7.52	1.97	12	0.25	-145.00	554.00	2605	20230721	-58.16	1040	20240723	4.81	1586	-31.27	20240102	1040	4.81	20240723	2575	-57.67	20230724	1040	4.81	20240723	0.00	N	121850	500	153 억		194903	N	N	0	N	00	N
46	20240724	120817	57	100.00	KOSDAQ		화학	N	N	N	N		N	1095	-8	5	-0.73	77957859	71297	37.98	1103	1111	1082	1433	773	1103	1093.42	0.64	0	24533	1175	1138	1089	1052	1003	1114	1028	153	330	500	770	1	1	30614175	335	-7.55	1.98	12	0.23	-145.00	554.00	2605	20230721	-57.97	1040	20240723	5.29	1586	-30.96	20240102	1040	5.29	20240723	2575	-57.48	20230724	1040	5.29	20240723	0.00	N	121850	500	153 억		194903	N	N	0	N	00	N
47	20240724	110814	57	100.00	KOSDAQ		화학	N	N	N	N		N	1105	2	2	0.18	68023605	62257	33.16	1103	1111	1082	1433	773	1103	1092.63	0.64	0	23401	1175	1138	1089	1052	1003	1114	1028	153	330	500	770	1	1	30614175	338	-7.62	1.99	12	0.20	-145.00	554.00	2605	20230721	-57.58	1040	20240723	6.25	1586	-30.33	20240102	1040	6.25	20240723	2575	-57.09	20230724	1040	6.25	20240723	0.00	N	121850	500	153 억		194903	N	N	0	N	00	N
48	20240724	100838	57	100.00	KOSDAQ		화학	N	N	N	N		N	1093	-10	5	-0.91	32046196	29305	15.61	1103	1111	1082	1433	773	1103	1093.54	0.64	0	5175	1175	1138	1089	1052	1003	1114	1028	153	330	500	770	1	1	30614175	335	-7.54	1.97	12	0.10	-145.00	554.00	2605	20230721	-58.04	1040	20240723	5.10	1586	-31.08	20240102	1040	5.10	20240723	2575	-57.55	20230724	1040	5.10	20240723	0.00	N	121850	500	153 억		194903	N	N	0	N	00	N
49	20240724	090807	57	100.00	KOSDAQ		화학	N	N	N	N		N	1099	-4	5	-0.36	8299037	7521	4.01	1103	1111	1099	1433	773	1103	1103.45	0.64	0	-3680	1175	1138	1089	1052	1003	1114	1028	153	330	500	770	1	1	30614175	336	-7.58	1.98	12	0.02	-145.00	554.00	2605	20230721	-57.81	1040	20240723	5.67	1586	-30.71	20240102	1040	5.67	20240723	2575	-57.32	20230724	1040	5.67	20240723	0.00	N	121850	500	153 억		194903	N	N	0	N	00	N
50	20240723	160804	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	1103	-10	5	-0.90	205108495	187712	406.14	1113	1126	1040	1446	780	1113	1092.68	0.53	0	33389	1135	1123	1117	1105	1099	1121	1103	153	333	500	770	1	1	30614175	338	-7.61	1.99	12	0.61	-145.00	554.00	2605	20230721	-57.66	1040	20240723	6.06	1586	-30.45	20240102	1040	6.06	20240723	2575	-57.17	20230724	1040	6.06	20240723	0.00	N	121850	500	153 억		161505	N	N	0	N	00	N
51	20240723	150820	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	1088	-25	5	-2.25	193109533	176783	382.50	1113	1126	1040	1446	780	1113	1092.35	0.53	0	36769	1135	1123	1117	1105	1099	1121	1103	153	333	500	770	1	1	30614175	333	-7.50	1.96	12	0.58	-145.00	554.00	2605	20230721	-58.23	1040	20240723	4.62	1586	-31.40	20240102	1040	4.62	20240723	2575	-57.75	20230724	1040	4.62	20240723	0.00	N	121850	500	153 억		161505	N	N	0	N	00	N
52	20240723	140806	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	1080	-33	5	-2.96	142747956	129984	281.24	1113	1126	1040	1446	780	1113	1098.20	0.53	0	18066	1135	1123	1117	1105	1099	1121	1103	153	333	500	770	1	1	30614175	331	-7.45	1.95	12	0.42	-145.00	554.00	2605	20230721	-58.54	1040	20240723	3.85	1586	-31.90	20240102	1040	3.85	20240723	2575	-58.06	20230724	1040	3.85	20240723	0.00	N	121850	500	153 억		161505	N	N	0	N	00	N
53	20240723	130801	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	1083	-30	5	-2.70	115324010	104753	226.65	1113	1126	1040	1446	780	1113	1100.91	0.53	0	1934	1135	1123	1117	1105	1099	1121	1103	153	333	500	770	1	1	30614175	332	-7.47	1.95	12	0.34	-145.00	554.00	2605	20230721	-58.43	1040	20240723	4.13	1586	-31.72	20240102	1040	4.13	20240723	2575	-57.94	20230724	1040	4.13	20240723	0.00	N	121850	500	153 억		161505	N	N	0	N	00	N
54	20240723	120808	57	100.00	KOSDAQ		화학	N	N	N	N		N	1109	-4	5	-0.36	61179035	55132	119.29	1113	1126	1100	1446	780	1113	1109.68	0.53	0	-4653	1135	1123	1117	1105	1099	1121	1103	153	333	500	770	1	1	30614175	340	-7.65	2.00	12	0.18	-145.00	554.00	2605	20230721	-57.43	1051	20240531	5.52	1586	-30.08	20240102	1051	5.52	20240531	2575	-56.93	20230724	1051	5.52	20240531	0.00	N	121850	500	153 억		161505	N	N	0	N	00	N
55	20240723	110811	57	100.00	KOSDAQ		화학	N	N	N	N		N	1115	2	2	0.18	58572151	52783	114.20	1113	1126	1100	1446	780	1113	1109.68	0.53	0	-4493	1135	1123	1117	1105	1099	1121	1103	153	333	500	770	1	1	30614175	341	-7.69	2.01	12	0.17	-145.00	554.00	2605	20230721	-57.20	1051	20240531	6.09	1586	-29.70	20240102	1051	6.09	20240531	2575	-56.70	20230724	1051	6.09	20240531	0.00	N	121850	500	153 억		161505	N	N	0	N	00	N
56	20240723	100806	57	100.00	KOSDAQ		화학	N	N	N	N		N	1116	3	2	0.27	16069870	14407	31.17	1113	1126	1110	1446	780	1113	1115.42	0.53	0	2496	1135	1123	1117	1105	1099	1121	1103	153	333	500	770	1	1	30614175	342	-7.70	2.01	12	0.05	-145.00	554.00	2605	20230721	-57.16	1051	20240531	6.18	1586	-29.63	20240102	1051	6.18	20240531	2575	-56.66	20230724	1051	6.18	20240531	0.00	N	121850	500	153 억		161505	N	N	0	N	00	N
57	20240723	090812	57	100.00	KOSDAQ		화학	N	N	N	N		N	1123	10	2	0.90	5609630	5040	10.90	1113	1123	1113	1446	780	1113	1113.02	0.53	0	3873	1135	1123	1117	1105	1099	1121	1103	153	333	500	770	1	1	30614175	344	-7.74	2.03	12	0.02	-145.00	554.00	2605	20230721	-56.89	1051	20240531	6.85	1586	-29.19	20240102	1051	6.85	20240531	2575	-56.39	20230724	1051	6.85	20240531	0.00	N	121850	500	153 억		161505	N	N	0	N	00	N
58	20240722	160800	57	100.00	KOSDAQ		화학	N	N	N	N		N	1113	-11	5	-0.98	49737356	44424	78.49	1120	1129	1111	1461	787	1124	1119.61	0.52	0	1407	1137	1130	1120	1113	1103	1134	1117	153	337	500	780	1	1	30614175	341	-7.68	2.01	12	0.15	-145.00	554.00	2605	20230721	-57.27	1051	20240531	5.90	1586	-29.82	20240102	1051	5.90	20240531	2575	-56.78	20230724	1051	5.90	20240531	0.00	N	121850	500	153 억		160224	N	N	0	N	00	N
59	20240722	150806	57	100.00	KOSDAQ		화학	N	N	N	N		N	1115	-9	5	-0.80	45949377	41029	72.49	1120	1129	1111	1461	787	1124	1119.92	0.52	0	1789	1137	1130	1120	1113	1103	1134	1117	153	337	500	780	1	1	30614175	341	-7.69	2.01	12	0.13	-145.00	554.00	2605	20230721	-57.20	1051	20240531	6.09	1586	-29.70	20240102	1051	6.09	20240531	2575	-56.70	20230724	1051	6.09	20240531	0.00	N	121850	500	153 억		160224	N	N	0	N	00	N
60	20240722	140810	57	100.00	KOSDAQ		화학	N	N	N	N		N	1124	0	3	0.00	38028395	33934	59.96	1120	1129	1111	1461	787	1124	1120.66	0.52	0	1599	1137	1130	1120	1113	1103	1134	1117	153	337	500	780	1	1	30614175	344	-7.75	2.03	12	0.11	-145.00	554.00	2605	20230721	-56.85	1051	20240531	6.95	1586	-29.13	20240102	1051	6.95	20240531	2575	-56.35	20230724	1051	6.95	20240531	0.00	N	121850	500	153 억		160224	N	N	0	N	00	N
61	20240722	130806	57	100.00	KOSDAQ		화학	N	N	N	N		N	1122	-2	5	-0.18	34921201	31166	55.07	1120	1129	1111	1461	787	1124	1120.49	0.52	0	2306	1137	1130	1120	1113	1103	1134	1117	153	337	500	780	1	1	30614175	343	-7.74	2.03	12	0.10	-145.00	554.00	2605	20230721	-56.93	1051	20240531	6.76	1586	-29.26	20240102	1051	6.76	20240531	2575	-56.43	20230724	1051	6.76	20240531	0.00	N	121850	500	153 억		160224	N	N	0	N	00	N
62	20240722	120805	57	100.00	KOSDAQ		화학	N	N	N	N		N	1126	2	2	0.18	32402194	28910	51.08	1120	1129	1111	1461	787	1124	1120.80	0.52	0	3206	1137	1130	1120	1113	1103	1134	1117	153	337	500	780	1	1	30614175	345	-7.77	2.03	12	0.09	-145.00	554.00	2605	20230721	-56.78	1051	20240531	7.14	1586	-29.00	20240102	1051	7.14	20240531	2575	-56.27	20230724	1051	7.14	20240531	0.00	N	121850	500	153 억		160224	N	N	0	N	00	N
63	20240722	110803	57	100.00	KOSDAQ		화학	N	N	N	N		N	1122	-2	5	-0.18	26221292	23389	41.33	1120	1129	1111	1461	787	1124	1121.10	0.52	0	2353	1137	1130	1120	1113	1103	1134	1117	153	337	500	780	1	1	30614175	343	-7.74	2.03	12	0.08	-145.00	554.00	2605	20230721	-56.93	1051	20240531	6.76	1586	-29.26	20240102	1051	6.76	20240531	2575	-56.43	20230724	1051	6.76	20240531	0.00	N	121850	500	153 억		160224	N	N	0	N	00	N
64	20240722	100806	57	100.00	KOSDAQ		화학	N	N	N	N		N	1124	0	3	0.00	22325659	19920	35.20	1120	1129	1111	1461	787	1124	1120.77	0.52	0	1867	1137	1130	1120	1113	1103	1134	1117	153	337	500	780	1	1	30614175	344	-7.75	2.03	12	0.07	-145.00	554.00	2605	20230721	-56.85	1051	20240531	6.95	1586	-29.13	20240102	1051	6.95	20240531	2575	-56.35	20230724	1051	6.95	20240531	0.00	N	121850	500	153 억		160224	N	N	0	N	00	N
65	20240722	090806	57	100.00	KOSDAQ		화학	N	N	N	N		N	1128	4	2	0.36	521256	466	0.82	1120	1128	1111	1461	787	1124	1118.58	0.52	0	-105	1137	1130	1120	1113	1103	1134	1117	153	337	500	780	1	1	30614175	345	-7.78	2.04	12	0.00	-145.00	554.00	2605	20230721	-56.70	1051	20240531	7.33	1586	-28.88	20240102	1051	7.33	20240531	2575	-56.19	20230724	1051	7.33	20240531	0.00	N	121850	500	153 억		160224	N	N	0	N	00	N
66	20240719	160745	57	100.00	KOSDAQ		화학	N	N	N	N		N	1124	13	2	1.17	63132149	56594	76.35	1112	1127	1110	1444	778	1111	1115.50	0.50	0	8265	1157	1134	1107	1084	1057	1145	1095	153	333	500	770	1	1	30614175	344	-7.75	2.03	12	0.18	-145.00	554.00	2605	20230721	-56.85	1051	20240531	6.95	1586	-29.13	20240102	1051	6.95	20240531	2605	-56.85	20230721	1051	6.95	20240531	0.00	N	121850	500	153 억		151895	N	N	0	N	00	N
67	20240719	150753	57	100.00	KOSDAQ		화학	N	N	N	N		N	1120	9	2	0.81	57155000	51267	69.16	1112	1127	1110	1444	778	1111	1114.85	0.50	0	7351	1157	1134	1107	1084	1057	1145	1095	153	333	500	770	1	1	30614175	343	-7.72	2.02	12	0.17	-145.00	554.00	2605	20230721	-57.01	1051	20240531	6.57	1586	-29.38	20240102	1051	6.57	20240531	2605	-57.01	20230721	1051	6.57	20240531	0.00	N	121850	500	153 억		151895	N	N	0	N	00	N
68	20240719	140756	57	100.00	KOSDAQ		화학	N	N	N	N		N	1114	3	2	0.27	48894043	43874	59.19	1112	1127	1110	1444	778	1111	1114.42	0.50	0	7009	1157	1134	1107	1084	1057	1145	1095	153	333	500	770	1	1	30614175	341	-7.68	2.01	12	0.14	-145.00	554.00	2605	20230721	-57.24	1051	20240531	5.99	1586	-29.76	20240102	1051	5.99	20240531	2605	-57.24	20230721	1051	5.99	20240531	0.00	N	121850	500	153 억		151895	N	N	0	N	00	N
69	20240719	130747	57	100.00	KOSDAQ		화학	N	N	N	N		N	1117	6	2	0.54	28908103	25959	35.02	1112	1127	1110	1444	778	1111	1113.61	0.50	0	2640	1157	1134	1107	1084	1057	1145	1095	153	333	500	770	1	1	30614175	342	-7.70	2.02	12	0.08	-145.00	554.00	2605	20230721	-57.12	1051	20240531	6.28	1586	-29.57	20240102	1051	6.28	20240531	2605	-57.12	20230721	1051	6.28	20240531	0.00	N	121850	500	153 억		151895	N	N	0	N	00	N
70	20240719	120747	57	100.00	KOSDAQ		화학	N	N	N	N		N	1114	3	2	0.27	24730088	22219	29.97	1112	1127	1110	1444	778	1111	1113.02	0.50	0	2640	1157	1134	1107	1084	1057	1145	1095	153	333	500	770	1	1	30614175	341	-7.68	2.01	12	0.07	-145.00	554.00	2605	20230721	-57.24	1051	20240531	5.99	1586	-29.76	20240102	1051	5.99	20240531	2605	-57.24	20230721	1051	5.99	20240531	0.00	N	121850	500	153 억		151895	N	N	0	N	00	N
71	20240719	110754	57	100.00	KOSDAQ		화학	N	N	N	N		N	1115	4	2	0.36	15686211	14109	19.03	1112	1117	1110	1444	778	1111	1111.79	0.50	0	290	1157	1134	1107	1084	1057	1145	1095	153	333	500	770	1	1	30614175	341	-7.69	2.01	12	0.05	-145.00	554.00	2605	20230721	-57.20	1051	20240531	6.09	1586	-29.70	20240102	1051	6.09	20240531	2605	-57.20	20230721	1051	6.09	20240531	0.00	N	121850	500	153 억		151895	N	N	0	N	00	N
72	20240719	100707	57	100.00	KOSDAQ		화학	N	N	N	N		N	1111	0	3	0.00	8682309	7807	10.53	1112	1116	1110	1444	778	1111	1112.12	0.50	0	28	1157	1134	1107	1084	1057	1145	1095	153	333	500	770	1	1	30614175	340	-7.66	2.01	12	0.03	-145.00	554.00	2605	20230721	-57.35	1051	20240531	5.71	1586	-29.95	20240102	1051	5.71	20240531	2605	-57.35	20230721	1051	5.71	20240531	0.00	N	121850	500	153 억		151895	N	N	0	N	00	N
73	20240719	090801	57	100.00	KOSDAQ		화학	N	N	N	N		N	1113	2	2	0.18	1326568	1192	1.61	1112	1113	1112	1444	778	1111	1112.89	0.50	0	-169	1157	1134	1107	1084	1057	1145	1095	153	333	500	770	1	1	30614175	341	-7.68	2.01	12	0.00	-145.00	554.00	2605	20230721	-57.27	1051	20240531	5.90	1586	-29.82	20240102	1051	5.90	20240531	2605	-57.27	20230721	1051	5.90	20240531	0.00	N	121850	500	153 억		151895	N	N	0	N	00	N
74	20240718	160740	57	100.00	KOSDAQ		화학	N	N	N	N		N	1111	-3	5	-0.27	82379845	74114	106.36	1100	1130	1080	1448	780	1114	1111.53	0.48	0	5563	1149	1131	1122	1104	1095	1127	1100	153	334	500	770	1	1	30614175	340	-7.66	2.01	12	0.24	-145.00	554.00	2605	20230721	-57.35	1051	20240531	5.71	1586	-29.95	20240102	1051	5.71	20240531	2605	-57.35	20230721	1051	5.71	20240531	0.00	N	121850	500	153 억		146342	N	N	0	N	00	N
75	20240718	150748	57	100.00	KOSDAQ		화학	N	N	N	N		N	1116	2	2	0.18	81408929	73243	105.11	1100	1130	1080	1448	780	1114	1111.49	0.48	0	5931	1149	1131	1122	1104	1095	1127	1100	153	334	500	770	1	1	30614175	342	-7.70	2.01	12	0.24	-145.00	554.00	2605	20230721	-57.16	1051	20240531	6.18	1586	-29.63	20240102	1051	6.18	20240531	2605	-57.16	20230721	1051	6.18	20240531	0.00	N	121850	500	153 억		146342	N	N	0	N	00	N
76	20240718	140742	57	100.00	KOSDAQ		화학	N	N	N	N		N	1120	6	2	0.54	67683935	60893	87.39	1100	1130	1080	1448	780	1114	1111.52	0.48	0	5708	1149	1131	1122	1104	1095	1127	1100	153	334	500	770	1	1	30614175	343	-7.72	2.02	12	0.20	-145.00	554.00	2605	20230721	-57.01	1051	20240531	6.57	1586	-29.38	20240102	1051	6.57	20240531	2605	-57.01	20230721	1051	6.57	20240531	0.00	N	121850	500	153 억		146342	N	N	0	N	00	N
77	20240718	130743	57	100.00	KOSDAQ		화학	N	N	N	N		N	1115	1	2	0.09	51612987	46509	66.75	1100	1130	1080	1448	780	1114	1109.74	0.48	0	10877	1149	1131	1122	1104	1095	1127	1100	153	334	500	770	1	1	30614175	341	-7.69	2.01	12	0.15	-145.00	554.00	2605	20230721	-57.20	1051	20240531	6.09	1586	-29.70	20240102	1051	6.09	20240531	2605	-57.20	20230721	1051	6.09	20240531	0.00	N	121850	500	153 억		146342	N	N	0	N	00	N
78	20240718	120744	57	100.00	KOSDAQ		화학	N	N	N	N		N	1115	1	2	0.09	50204683	45247	64.94	1100	1130	1080	1448	780	1114	1109.57	0.48	0	10535	1149	1131	1122	1104	1095	1127	1100	153	334	500	770	1	1	30614175	341	-7.69	2.01	12	0.15	-145.00	554.00	2605	20230721	-57.20	1051	20240531	6.09	1586	-29.70	20240102	1051	6.09	20240531	2605	-57.20	20230721	1051	6.09	20240531	0.00	N	121850	500	153 억		146342	N	N	0	N	00	N
79	20240718	110748	57	100.00	KOSDAQ		화학	N	N	N	N		N	1115	1	2	0.09	35695745	32266	46.31	1100	1130	1080	1448	780	1114	1106.30	0.48	0	10896	1149	1131	1122	1104	1095	1127	1100	153	334	500	770	1	1	30614175	341	-7.69	2.01	12	0.11	-145.00	554.00	2605	20230721	-57.20	1051	20240531	6.09	1586	-29.70	20240102	1051	6.09	20240531	2605	-57.20	20230721	1051	6.09	20240531	0.00	N	121850	500	153 억		146342	N	N	0	N	00	N
80	20240718	100750	57	100.00	KOSDAQ		화학	N	N	N	N		N	1121	7	2	0.63	28120788	25484	36.57	1100	1130	1080	1448	780	1114	1103.47	0.48	0	10329	1149	1131	1122	1104	1095	1127	1100	153	334	500	770	1	1	30614175	343	-7.73	2.02	12	0.08	-145.00	554.00	2605	20230721	-56.97	1051	20240531	6.66	1586	-29.32	20240102	1051	6.66	20240531	2605	-56.97	20230721	1051	6.66	20240531	0.00	N	121850	500	153 억		146342	N	N	0	N	00	N
81	20240718	090750	57	100.00	KOSDAQ		화학	N	N	N	N		N	1100	-14	5	-1.26	3089267	2817	4.04	1100	1101	1080	1448	780	1114	1096.65	0.48	0	-302	1149	1131	1122	1104	1095	1127	1100	153	334	500	770	1	1	30614175	337	-7.59	1.99	12	0.01	-145.00	554.00	2605	20230721	-57.77	1051	20240531	4.66	1586	-30.64	20240102	1051	4.66	20240531	2605	-57.77	20230721	1051	4.66	20240531	0.00	N	121850	500	153 억		146342	N	N	0	N	00	N
82	20240717	160821	57	100.00	KOSDAQ		화학	N	N	N	N		N	1114	-8	5	-0.71	77849823	69628	46.56	1122	1140	1113	1458	786	1122	1118.10	0.54	0	-20179	1167	1144	1130	1107	1093	1137	1100	153	336	500	780	1	1	30614175	341	-7.68	2.01	12	0.23	-145.00	554.00	2605	20230721	-57.24	1051	20240531	5.99	1586	-29.76	20240102	1051	5.99	20240531	2605	-57.24	20230721	1051	5.99	20240531	0.00	N	121850	500	153 억		166521	N	N	0	N	00	N
83	20240717	150825	57	100.00	KOSDAQ		화학	N	N	N	N		N	1115	-7	5	-0.62	71515050	63946	42.76	1122	1140	1113	1458	786	1122	1118.37	0.54	0	-19595	1167	1144	1130	1107	1093	1137	1100	153	336	500	780	1	1	30614175	341	-7.69	2.01	12	0.21	-145.00	554.00	2605	20230721	-57.20	1051	20240531	6.09	1586	-29.70	20240102	1051	6.09	20240531	2605	-57.20	20230721	1051	6.09	20240531	0.00	N	121850	500	153 억		166521	N	N	0	N	00	N
84	20240717	140822	57	100.00	KOSDAQ		화학	N	N	N	N		N	1116	-6	5	-0.53	65104319	58202	38.92	1122	1140	1113	1458	786	1122	1118.59	0.54	0	-19526	1167	1144	1130	1107	1093	1137	1100	153	336	500	780	1	1	30614175	342	-7.70	2.01	12	0.19	-145.00	554.00	2605	20230721	-57.16	1051	20240531	6.18	1586	-29.63	20240102	1051	6.18	20240531	2605	-57.16	20230721	1051	6.18	20240531	0.00	N	121850	500	153 억		166521	N	N	0	N	00	N
85	20240717	130821	57	100.00	KOSDAQ		화학	N	N	N	N		N	1114	-8	5	-0.71	61352791	54841	36.67	1122	1140	1113	1458	786	1122	1118.74	0.54	0	-19514	1167	1144	1130	1107	1093	1137	1100	153	336	500	780	1	1	30614175	341	-7.68	2.01	12	0.18	-145.00	554.00	2605	20230721	-57.24	1051	20240531	5.99	1586	-29.76	20240102	1051	5.99	20240531	2605	-57.24	20230721	1051	5.99	20240531	0.00	N	121850	500	153 억		166521	N	N	0	N	00	N
86	20240717	120823	57	100.00	KOSDAQ		화학	N	N	N	N		N	1119	-3	5	-0.27	50330624	44962	30.06	1122	1140	1113	1458	786	1122	1119.40	0.54	0	-19155	1167	1144	1130	1107	1093	1137	1100	153	336	500	780	1	1	30614175	343	-7.72	2.02	12	0.15	-145.00	554.00	2605	20230721	-57.04	1051	20240531	6.47	1586	-29.45	20240102	1051	6.47	20240531	2605	-57.04	20230721	1051	6.47	20240531	0.00	N	121850	500	153 억		166521	N	N	0	N	00	N
87	20240717	110822	57	100.00	KOSDAQ		화학	N	N	N	N		N	1122	0	3	0.00	16764112	14917	9.97	1122	1140	1121	1458	786	1122	1123.83	0.54	0	-1930	1167	1144	1130	1107	1093	1137	1100	153	336	500	780	1	1	30614175	343	-7.74	2.03	12	0.05	-145.00	554.00	2605	20230721	-56.93	1051	20240531	6.76	1586	-29.26	20240102	1051	6.76	20240531	2605	-56.93	20230721	1051	6.76	20240531	0.00	N	121850	500	153 억		166521	N	N	0	N	00	N
88	20240717	100822	57	100.00	KOSDAQ		화학	N	N	N	N		N	1128	6	2	0.53	4995600	4434	2.96	1122	1140	1122	1458	786	1122	1126.66	0.54	0	-1678	1167	1144	1130	1107	1093	1137	1100	153	336	500	780	1	1	30614175	345	-7.78	2.04	12	0.01	-145.00	554.00	2605	20230721	-56.70	1051	20240531	7.33	1586	-28.88	20240102	1051	7.33	20240531	2605	-56.70	20230721	1051	7.33	20240531	0.00	N	121850	500	153 억		166521	N	N	0	N	00	N
89	20240717	090646	57	100.00	KOSDAQ		화학	N	N	N	N		N	1127	5	2	0.45	362121	321	0.21	1122	1140	1122	1458	786	1122	1128.10	0.54	0	0	1167	1144	1130	1107	1093	1137	1100	153	336	500	780	1	1	30614175	345	-7.77	2.03	12	0.00	-145.00	554.00	2605	20230721	-56.74	1051	20240531	7.23	1586	-28.94	20240102	1051	7.23	20240531	2605	-56.74	20230721	1051	7.23	20240531	0.00	N	121850	500	153 억		166521	N	N	0	N	00	N
90	20240716	160823	57	100.00	KOSDAQ		화학	N	N	N	N		N	1122	-15	5	-1.32	168994072	149556	114.84	1140	1153	1116	1478	796	1137	1129.97	0.68	0	-42105	1179	1158	1141	1120	1103	1168	1130	153	341	500	790	1	1	30614175	343	-7.74	2.03	12	0.49	-145.00	554.00	2605	20230721	-56.93	1051	20240531	6.76	1586	-29.26	20240102	1051	6.76	20240531	2605	-56.93	20230721	1051	6.76	20240531	0.00	N	121850	500	153 억		208406	N	N	0	N	00	N
91	20240716	150832	57	100.00	KOSDAQ		화학	N	N	N	N		N	1124	-13	5	-1.14	146868932	129796	99.67	1140	1153	1122	1478	796	1137	1131.54	0.68	0	-32560	1179	1158	1141	1120	1103	1168	1130	153	341	500	790	1	1	30614175	344	-7.75	2.03	12	0.42	-145.00	554.00	2605	20230721	-56.85	1051	20240531	6.95	1586	-29.13	20240102	1051	6.95	20240531	2605	-56.85	20230721	1051	6.95	20240531	0.00	N	121850	500	153 억		208406	N	N	0	N	00	N
92	20240716	140829	57	100.00	KOSDAQ		화학	N	N	N	N		N	1126	-11	5	-0.97	123746244	109210	83.86	1140	1153	1126	1478	796	1137	1133.10	0.68	0	-16493	1179	1158	1141	1120	1103	1168	1130	153	341	500	790	1	1	30614175	345	-7.77	2.03	12	0.36	-145.00	554.00	2605	20230721	-56.78	1051	20240531	7.14	1586	-29.00	20240102	1051	7.14	20240531	2605	-56.78	20230721	1051	7.14	20240531	0.00	N	121850	500	153 억		208406	N	N	0	N	00	N
93	20240716	130829	57	100.00	KOSDAQ		화학	N	N	N	N		N	1131	-6	5	-0.53	82100620	72299	55.52	1140	1153	1130	1478	796	1137	1135.57	0.68	0	3026	1179	1158	1141	1120	1103	1168	1130	153	341	500	790	1	1	30614175	346	-7.80	2.04	12	0.24	-145.00	554.00	2605	20230721	-56.58	1051	20240531	7.61	1586	-28.69	20240102	1051	7.61	20240531	2605	-56.58	20230721	1051	7.61	20240531	0.00	N	121850	500	153 억		208406	N	N	0	N	00	N
94	20240716	120828	57	100.00	KOSDAQ		화학	N	N	N	N		N	1132	-5	5	-0.44	76114059	67007	51.45	1140	1153	1130	1478	796	1137	1135.91	0.68	0	2616	1179	1158	1141	1120	1103	1168	1130	153	341	500	790	1	1	30614175	347	-7.81	2.04	12	0.22	-145.00	554.00	2605	20230721	-56.55	1051	20240531	7.71	1586	-28.63	20240102	1051	7.71	20240531	2605	-56.55	20230721	1051	7.71	20240531	0.00	N	121850	500	153 억		208406	N	N	0	N	00	N
95	20240716	110827	57	100.00	KOSDAQ		화학	N	N	N	N		N	1131	-6	5	-0.53	62331549	54820	42.10	1140	1153	1130	1478	796	1137	1137.02	0.68	0	519	1179	1158	1141	1120	1103	1168	1130	153	341	500	790	1	1	30614175	346	-7.80	2.04	12	0.18	-145.00	554.00	2605	20230721	-56.58	1051	20240531	7.61	1586	-28.69	20240102	1051	7.61	20240531	2605	-56.58	20230721	1051	7.61	20240531	0.00	N	121850	500	153 억		208406	N	N	0	N	00	N
96	20240716	100829	57	100.00	KOSDAQ		화학	N	N	N	N		N	1139	2	2	0.18	52657327	46267	35.53	1140	1153	1132	1478	796	1137	1138.12	0.68	0	98	1179	1158	1141	1120	1103	1168	1130	153	341	500	790	1	1	30614175	349	-7.86	2.06	12	0.15	-145.00	554.00	2605	20230721	-56.28	1051	20240531	8.37	1586	-28.18	20240102	1051	8.37	20240531	2605	-56.28	20230721	1051	8.37	20240531	0.00	N	121850	500	153 억		208406	N	N	0	N	00	N
97	20240716	090826	57	100.00	KOSDAQ		화학	N	N	N	N		N	1140	3	2	0.26	12625913	11072	8.50	1140	1153	1140	1478	796	1137	1140.35	0.68	0	5763	1179	1158	1141	1120	1103	1168	1130	153	341	500	790	1	1	30614175	349	-7.86	2.06	12	0.04	-145.00	554.00	2605	20230721	-56.24	1051	20240531	8.47	1586	-28.12	20240102	1051	8.47	20240531	2605	-56.24	20230721	1051	8.47	20240531	0.00	N	121850	500	153 억		208406	N	N	0	N	00	N
98	20240715	160814	57	100.00	KOSDAQ		화학	N	N	N	N		N	1137	6	2	0.53	148105338	130204	226.39	1131	1162	1124	1470	792	1131	1137.52	0.67	0	1167	1167	1149	1134	1116	1101	1141	1108	153	339	500	790	1	1	30614175	348	-7.84	2.05	12	0.43	-145.00	554.00	2605	20230721	-56.35	1051	20240531	8.18	1586	-28.31	20240102	1051	8.18	20240531	2605	-56.35	20230721	1051	8.18	20240531	0.00	N	121850	500	153 억		204410	N	N	0	N	00	N
99	20240715	150820	57	100.00	KOSDAQ		화학	N	N	N	N		N	1144	13	2	1.15	132643322	116620	202.77	1131	1162	1124	1470	792	1131	1137.40	0.67	0	1169	1167	1149	1134	1116	1101	1141	1108	153	339	500	790	1	1	30614175	350	-7.89	2.06	12	0.38	-145.00	554.00	2605	20230721	-56.08	1051	20240531	8.85	1586	-27.87	20240102	1051	8.85	20240531	2605	-56.08	20230721	1051	8.85	20240531	0.00	N	121850	500	153 억		204410	N	N	0	N	00	N
100	20240715	140818	57	100.00	KOSDAQ		화학	N	N	N	N		N	1138	7	2	0.62	120031458	105622	183.65	1131	1162	1124	1470	792	1131	1136.42	0.67	0	1159	1167	1149	1134	1116	1101	1141	1108	153	339	500	790	1	1	30614175	348	-7.85	2.05	12	0.35	-145.00	554.00	2605	20230721	-56.31	1051	20240531	8.28	1586	-28.25	20240102	1051	8.28	20240531	2605	-56.31	20230721	1051	8.28	20240531	0.00	N	121850	500	153 억		204410	N	N	0	N	00	N
101	20240715	130820	57	100.00	KOSDAQ		화학	N	N	N	N		N	1140	9	2	0.80	107182023	94290	163.95	1131	1162	1124	1470	792	1131	1136.73	0.67	0	-30	1167	1149	1134	1116	1101	1141	1108	153	339	500	790	1	1	30614175	349	-7.86	2.06	12	0.31	-145.00	554.00	2605	20230721	-56.24	1051	20240531	8.47	1586	-28.12	20240102	1051	8.47	20240531	2605	-56.24	20230721	1051	8.47	20240531	0.00	N	121850	500	153 억		204410	N	N	0	N	00	N
102	20240715	120819	57	100.00	KOSDAQ		화학	N	N	N	N		N	1150	19	2	1.68	102932562	90578	157.49	1131	1162	1124	1470	792	1131	1136.40	0.67	0	1035	1167	1149	1134	1116	1101	1141	1108	153	339	500	790	1	1	30614175	352	-7.93	2.08	12	0.30	-145.00	554.00	2605	20230721	-55.85	1051	20240531	9.42	1586	-27.49	20240102	1051	9.42	20240531	2605	-55.85	20230721	1051	9.42	20240531	0.00	N	121850	500	153 억		204410	N	N	0	N	00	N
103	20240715	110818	57	100.00	KOSDAQ		화학	N	N	N	N		N	1124	-7	5	-0.62	100288018	88255	153.45	1131	1162	1124	1470	792	1131	1136.34	0.67	0	1121	1167	1149	1134	1116	1101	1141	1108	153	339	500	790	1	1	30614175	344	-7.75	2.03	12	0.29	-145.00	554.00	2605	20230721	-56.85	1051	20240531	6.95	1586	-29.13	20240102	1051	6.95	20240531	2605	-56.85	20230721	1051	6.95	20240531	0.00	N	121850	500	153 억		204410	N	N	0	N	00	N
104	20240715	100818	57	100.00	KOSDAQ		화학	N	N	N	N		N	1141	10	2	0.88	55955080	49038	85.26	1131	1162	1125	1470	792	1131	1141.06	0.67	0	-2627	1167	1149	1134	1116	1101	1141	1108	153	339	500	790	1	1	30614175	349	-7.87	2.06	12	0.16	-145.00	554.00	2605	20230721	-56.20	1051	20240531	8.56	1586	-28.06	20240102	1051	8.56	20240531	2605	-56.20	20230721	1051	8.56	20240531	0.00	N	121850	500	153 억		204410	N	N	0	N	00	N
105	20240715	090820	57	100.00	KOSDAQ		화학	N	N	N	N		N	1133	2	2	0.18	21175687	18799	32.69	1131	1133	1125	1470	792	1131	1126.43	0.67	0	-836	1167	1149	1134	1116	1101	1141	1108	153	339	500	790	1	1	30614175	347	-7.81	2.05	12	0.06	-145.00	554.00	2605	20230721	-56.51	1051	20240531	7.80	1586	-28.56	20240102	1051	7.80	20240531	2605	-56.51	20230721	1051	7.80	20240531	0.00	N	121850	500	153 억		204410	N	N	0	N	00	N
106	20240712	160812	57	100.00	KOSDAQ		화학	N	N	N	N		N	1131	-21	5	-1.82	65087283	57412	43.82	1140	1152	1119	1497	807	1152	1133.69	0.66	0	5897	1177	1164	1147	1134	1117	1171	1141	153	345	500	800	1	1	30614175	346	-7.80	2.04	12	0.19	-145.00	554.00	2605	20230721	-56.58	1051	20240531	7.61	1586	-28.69	20240102	1051	7.61	20240531	2605	-56.58	20230721	1051	7.61	20240531	0.00	N	121850	500	153 억		200665	N	N	0	N	00	N
107	20240712	150818	57	100.00	KOSDAQ		화학	N	N	N	N		N	1137	-15	5	-1.30	62243915	54900	41.91	1140	1152	1119	1497	807	1152	1133.77	0.66	0	6212	1177	1164	1147	1134	1117	1171	1141	153	345	500	800	1	1	30614175	348	-7.84	2.05	12	0.18	-145.00	554.00	2605	20230721	-56.35	1051	20240531	8.18	1586	-28.31	20240102	1051	8.18	20240531	2605	-56.35	20230721	1051	8.18	20240531	0.00	N	121850	500	153 억		200665	N	N	0	N	00	N
108	20240712	140821	57	100.00	KOSDAQ		화학	N	N	N	N		N	1136	-16	5	-1.39	53759229	47417	36.20	1140	1152	1119	1497	807	1152	1133.75	0.66	0	7538	1177	1164	1147	1134	1117	1171	1141	153	345	500	800	1	1	30614175	348	-7.83	2.05	12	0.15	-145.00	554.00	2605	20230721	-56.39	1051	20240531	8.09	1586	-28.37	20240102	1051	8.09	20240531	2605	-56.39	20230721	1051	8.09	20240531	0.00	N	121850	500	153 억		200665	N	N	0	N	00	N
109	20240712	130815	57	100.00	KOSDAQ		화학	N	N	N	N		N	1138	-14	5	-1.22	50961142	44956	34.32	1140	1152	1119	1497	807	1152	1133.58	0.66	0	7552	1177	1164	1147	1134	1117	1171	1141	153	345	500	800	1	1	30614175	348	-7.85	2.05	12	0.15	-145.00	554.00	2605	20230721	-56.31	1051	20240531	8.28	1586	-28.25	20240102	1051	8.28	20240531	2605	-56.31	20230721	1051	8.28	20240531	0.00	N	121850	500	153 억		200665	N	N	0	N	00	N
110	20240712	120817	57	100.00	KOSDAQ		화학	N	N	N	N		N	1138	-14	5	-1.22	46537565	41073	31.35	1140	1152	1119	1497	807	1152	1133.05	0.66	0	8216	1177	1164	1147	1134	1117	1171	1141	153	345	500	800	1	1	30614175	348	-7.85	2.05	12	0.13	-145.00	554.00	2605	20230721	-56.31	1051	20240531	8.28	1586	-28.25	20240102	1051	8.28	20240531	2605	-56.31	20230721	1051	8.28	20240531	0.00	N	121850	500	153 억		200665	N	N	0	N	00	N
111	20240712	110813	57	100.00	KOSDAQ		화학	N	N	N	N		N	1144	-8	5	-0.69	41226699	36404	27.79	1140	1152	1119	1497	807	1152	1132.48	0.66	0	8216	1177	1164	1147	1134	1117	1171	1141	153	345	500	800	1	1	30614175	350	-7.89	2.06	12	0.12	-145.00	554.00	2605	20230721	-56.08	1051	20240531	8.85	1586	-27.87	20240102	1051	8.85	20240531	2605	-56.08	20230721	1051	8.85	20240531	0.00	N	121850	500	153 억		200665	N	N	0	N	00	N
112	20240712	100816	57	100.00	KOSDAQ		화학	N	N	N	N		N	1145	-7	5	-0.61	38299276	33832	25.83	1140	1152	1119	1497	807	1152	1132.04	0.66	0	8595	1177	1164	1147	1134	1117	1171	1141	153	345	500	800	1	1	30614175	351	-7.90	2.07	12	0.11	-145.00	554.00	2605	20230721	-56.05	1051	20240531	8.94	1586	-27.81	20240102	1051	8.94	20240531	2605	-56.05	20230721	1051	8.94	20240531	0.00	N	121850	500	153 억		200665	N	N	0	N	00	N
113	20240712	090812	57	100.00	KOSDAQ		화학	N	N	N	N		N	1140	-12	5	-1.04	2621176	2299	1.75	1140	1147	1139	1497	807	1152	1140.14	0.66	0	318	1177	1164	1147	1134	1117	1171	1141	153	345	500	800	1	1	30614175	349	-7.86	2.06	12	0.01	-145.00	554.00	2605	20230721	-56.24	1051	20240531	8.47	1586	-28.12	20240102	1051	8.47	20240531	2605	-56.24	20230721	1051	8.47	20240531	0.00	N	121850	500	153 억		200665	N	N	0	N	00	N
114	20240711	160809	57	100.00	KOSDAQ		화학	N	N	N	N		N	1152	14	2	1.23	149227162	130737	151.38	1138	1160	1130	1479	797	1138	1141.43	0.55	0	31916	1182	1160	1143	1121	1104	1151	1112	153	341	500	790	1	1	30614175	353	-7.94	2.08	12	0.43	-145.00	554.00	2605	20230721	-55.78	1051	20240531	9.61	1586	-27.36	20240102	1051	9.61	20240531	2605	-55.78	20230721	1051	9.61	20240531	0.00	N	121850	500	153 억		168749	N	N	0	N	00	N
115	20240711	150815	57	100.00	KOSDAQ		화학	N	N	N	N		N	1147	9	2	0.79	138367502	121284	140.43	1138	1160	1130	1479	797	1138	1140.86	0.55	0	30025	1182	1160	1143	1121	1104	1151	1112	153	341	500	790	1	1	30614175	351	-7.91	2.07	12	0.40	-145.00	554.00	2605	20230721	-55.97	1051	20240531	9.13	1586	-27.68	20240102	1051	9.13	20240531	2605	-55.97	20230721	1051	9.13	20240531	0.00	N	121850	500	153 억		168749	N	N	0	N	00	N
116	20240711	140815	57	100.00	KOSDAQ		화학	N	N	N	N		N	1154	16	2	1.41	106851864	93708	108.50	1138	1160	1130	1479	797	1138	1140.26	0.55	0	13443	1182	1160	1143	1121	1104	1151	1112	153	341	500	790	1	1	30614175	353	-7.96	2.08	12	0.31	-145.00	554.00	2605	20230721	-55.70	1051	20240531	9.80	1586	-27.24	20240102	1051	9.80	20240531	2605	-55.70	20230721	1051	9.80	20240531	0.00	N	121850	500	153 억		168749	N	N	0	N	00	N
117	20240711	130813	57	100.00	KOSDAQ		화학	N	N	N	N		N	1130	-8	5	-0.70	69794772	61240	70.91	1138	1160	1130	1479	797	1138	1139.69	0.55	0	5353	1182	1160	1143	1121	1104	1151	1112	153	341	500	790	1	1	30614175	346	-7.79	2.04	12	0.20	-145.00	554.00	2605	20230721	-56.62	1051	20240531	7.52	1586	-28.75	20240102	1051	7.52	20240531	2605	-56.62	20230721	1051	7.52	20240531	0.00	N	121850	500	153 억		168749	N	N	0	N	00	N
118	20240711	120813	57	100.00	KOSDAQ		화학	N	N	N	N		N	1140	2	2	0.18	51321203	44982	52.08	1138	1160	1130	1479	797	1138	1140.93	0.55	0	5862	1182	1160	1143	1121	1104	1151	1112	153	341	500	790	1	1	30614175	349	-7.86	2.06	12	0.15	-145.00	554.00	2605	20230721	-56.24	1051	20240531	8.47	1586	-28.12	20240102	1051	8.47	20240531	2605	-56.24	20230721	1051	8.47	20240531	0.00	N	121850	500	153 억		168749	N	N	0	N	00	N
119	20240711	110810	57	100.00	KOSDAQ		화학	N	N	N	N		N	1133	-5	5	-0.44	40966210	35874	41.54	1138	1160	1130	1479	797	1138	1141.95	0.55	0	107	1182	1160	1143	1121	1104	1151	1112	153	341	500	790	1	1	30614175	347	-7.81	2.05	12	0.12	-145.00	554.00	2605	20230721	-56.51	1051	20240531	7.80	1586	-28.56	20240102	1051	7.80	20240531	2605	-56.51	20230721	1051	7.80	20240531	0.00	N	121850	500	153 억		168749	N	N	0	N	00	N
120	20240711	100812	57	100.00	KOSDAQ		화학	N	N	N	N		N	1150	12	2	1.05	23301028	20310	23.52	1138	1160	1138	1479	797	1138	1147.27	0.55	0	-1596	1182	1160	1143	1121	1104	1151	1112	153	341	500	790	1	1	30614175	352	-7.93	2.08	12	0.07	-145.00	554.00	2605	20230721	-55.85	1051	20240531	9.42	1586	-27.49	20240102	1051	9.42	20240531	2605	-55.85	20230721	1051	9.42	20240531	0.00	N	121850	500	153 억		168749	N	N	0	N	00	N
121	20240711	090810	57	100.00	KOSDAQ		화학	N	N	N	N		N	1146	8	2	0.70	1893137	1661	1.92	1138	1146	1138	1479	797	1138	1139.76	0.55	0	119	1182	1160	1143	1121	1104	1151	1112	153	341	500	790	1	1	30614175	351	-7.90	2.07	12	0.01	-145.00	554.00	2605	20230721	-56.01	1051	20240531	9.04	1586	-27.74	20240102	1051	9.04	20240531	2605	-56.01	20230721	1051	9.04	20240531	0.00	N	121850	500	153 억		168749	N	N	0	N	00	N
122	20240710	160808	57	100.00	KOSDAQ		화학	N	N	N	N		N	1138	-7	5	-0.61	97760940	86064	46.92	1165	1165	1126	1488	802	1145	1135.91	0.62	0	-22283	1211	1177	1161	1127	1111	1170	1120	153	343	500	800	1	1	30614175	348	-7.85	2.05	12	0.28	-145.00	554.00	2605	20230721	-56.31	1051	20240531	8.28	1586	-28.25	20240102	1051	8.28	20240531	2605	-56.31	20230721	1051	8.28	20240531	0.00	N	121850	500	153 억		190972	N	N	0	N	00	N
123	20240710	150810	57	100.00	KOSDAQ		화학	N	N	N	N		N	1132	-13	5	-1.14	82699044	72804	39.69	1165	1165	1126	1488	802	1145	1135.91	0.62	0	-17288	1211	1177	1161	1127	1111	1170	1120	153	343	500	800	1	1	30614175	347	-7.81	2.04	12	0.24	-145.00	554.00	2605	20230721	-56.55	1051	20240531	7.71	1586	-28.63	20240102	1051	7.71	20240531	2605	-56.55	20230721	1051	7.71	20240531	0.00	N	121850	500	153 억		190972	N	N	0	N	00	N
124	20240710	140809	57	100.00	KOSDAQ		화학	N	N	N	N		N	1136	-9	5	-0.79	70550080	62058	33.83	1165	1165	1126	1488	802	1145	1136.84	0.62	0	-14659	1211	1177	1161	1127	1111	1170	1120	153	343	500	800	1	1	30614175	348	-7.83	2.05	12	0.20	-145.00	554.00	2605	20230721	-56.39	1051	20240531	8.09	1586	-28.37	20240102	1051	8.09	20240531	2605	-56.39	20230721	1051	8.09	20240531	0.00	N	121850	500	153 억		190972	N	N	0	N	00	N
125	20240710	130809	57	100.00	KOSDAQ		화학	N	N	N	N		N	1139	-6	5	-0.52	50298171	44153	24.07	1165	1165	1126	1488	802	1145	1139.18	0.62	0	-14592	1211	1177	1161	1127	1111	1170	1120	153	343	500	800	1	1	30614175	349	-7.86	2.06	12	0.14	-145.00	554.00	2605	20230721	-56.28	1051	20240531	8.37	1586	-28.18	20240102	1051	8.37	20240531	2605	-56.28	20230721	1051	8.37	20240531	0.00	N	121850	500	153 억		190972	N	N	0	N	00	N
126	20240710	120808	57	100.00	KOSDAQ		화학	N	N	N	N		N	1135	-10	5	-0.87	42316383	37117	20.24	1165	1165	1126	1488	802	1145	1140.08	0.62	0	-12705	1211	1177	1161	1127	1111	1170	1120	153	343	500	800	1	1	30614175	347	-7.83	2.05	12	0.12	-145.00	554.00	2605	20230721	-56.43	1051	20240531	7.99	1586	-28.44	20240102	1051	7.99	20240531	2605	-56.43	20230721	1051	7.99	20240531	0.00	N	121850	500	153 억		190972	N	N	0	N	00	N
127	20240710	110809	57	100.00	KOSDAQ		화학	N	N	N	N		N	1135	-10	5	-0.87	37635137	32993	17.99	1165	1165	1126	1488	802	1145	1140.70	0.62	0	-10692	1211	1177	1161	1127	1111	1170	1120	153	343	500	800	1	1	30614175	347	-7.83	2.05	12	0.11	-145.00	554.00	2605	20230721	-56.43	1051	20240531	7.99	1586	-28.44	20240102	1051	7.99	20240531	2605	-56.43	20230721	1051	7.99	20240531	0.00	N	121850	500	153 억		190972	N	N	0	N	00	N
128	20240710	100804	57	100.00	KOSDAQ		화학	N	N	N	N		N	1143	-2	5	-0.17	19856548	17355	9.46	1165	1165	1126	1488	802	1145	1144.14	0.62	0	-9302	1211	1177	1161	1127	1111	1170	1120	153	343	500	800	1	1	30614175	350	-7.88	2.06	12	0.06	-145.00	554.00	2605	20230721	-56.12	1051	20240531	8.75	1586	-27.93	20240102	1051	8.75	20240531	2605	-56.12	20230721	1051	8.75	20240531	0.00	N	121850	500	153 억		190972	N	N	0	N	00	N
129	20240710	090809	57	100.00	KOSDAQ		화학	N	N	N	N		N	1159	14	2	1.22	11052166	9629	5.25	1165	1165	1140	1488	802	1145	1147.80	0.62	0	-6851	1211	1177	1161	1127	1111	1170	1120	153	343	500	800	1	1	30614175	355	-7.99	2.09	12	0.03	-145.00	554.00	2605	20230721	-55.51	1051	20240531	10.28	1586	-26.92	20240102	1051	10.28	20240531	2605	-55.51	20230721	1051	10.28	20240531	0.00	N	121850	500	153 억		190972	N	N	0	N	00	N
130	20240709	160805	57	100.00	KOSDAQ		화학	N	N	N	N		N	1145	-30	5	-2.55	212631893	183365	189.65	1164	1195	1145	1527	823	1175	1159.63	0.52	0	31424	1205	1189	1159	1143	1113	1198	1152	153	352	500	820	1	1	30614175	351	-7.90	2.07	12	0.60	-145.00	554.00	2605	20230721	-56.05	1051	20240531	8.94	1586	-27.81	20240102	1051	8.94	20240531	2605	-56.05	20230721	1051	8.94	20240531	0.00	N	121850	500	153 억		159265	N	N	0	N	00	N
131	20240709	150807	57	100.00	KOSDAQ		화학	N	N	N	N		N	1146	-29	5	-2.47	206135870	177693	183.78	1164	1195	1145	1527	823	1175	1160.07	0.52	0	33869	1205	1189	1159	1143	1113	1198	1152	153	352	500	820	1	1	30614175	351	-7.90	2.07	12	0.58	-145.00	554.00	2605	20230721	-56.01	1051	20240531	9.04	1586	-27.74	20240102	1051	9.04	20240531	2605	-56.01	20230721	1051	9.04	20240531	0.00	N	121850	500	153 억		159265	N	N	0	N	00	N
132	20240709	140808	57	100.00	KOSDAQ		화학	N	N	N	N		N	1147	-28	5	-2.38	191148527	164626	170.27	1164	1195	1146	1527	823	1175	1161.11	0.52	0	33689	1205	1189	1159	1143	1113	1198	1152	153	352	500	820	1	1	30614175	351	-7.91	2.07	12	0.54	-145.00	554.00	2605	20230721	-55.97	1051	20240531	9.13	1586	-27.68	20240102	1051	9.13	20240531	2605	-55.97	20230721	1051	9.13	20240531	0.00	N	121850	500	153 억		159265	N	N	0	N	00	N
133	20240709	130811	57	100.00	KOSDAQ		화학	N	N	N	N		N	1163	-12	5	-1.02	120722789	103503	107.05	1164	1195	1154	1527	823	1175	1166.37	0.52	0	27393	1205	1189	1159	1143	1113	1198	1152	153	352	500	820	1	1	30614175	356	-8.02	2.10	12	0.34	-145.00	554.00	2605	20230721	-55.36	1051	20240531	10.66	1586	-26.67	20240102	1051	10.66	20240531	2605	-55.36	20230721	1051	10.66	20240531	0.00	N	121850	500	153 억		159265	N	N	0	N	00	N
134	20240709	120812	57	100.00	KOSDAQ		화학	N	N	N	N		N	1170	-5	5	-0.43	108671433	93168	96.36	1164	1195	1154	1527	823	1175	1166.40	0.52	0	26267	1205	1189	1159	1143	1113	1198	1152	153	352	500	820	1	1	30614175	358	-8.07	2.11	12	0.30	-145.00	554.00	2605	20230721	-55.09	1051	20240531	11.32	1586	-26.23	20240102	1051	11.32	20240531	2605	-55.09	20230721	1051	11.32	20240531	0.00	N	121850	500	153 억		159265	N	N	0	N	00	N
135	20240709	110812	57	100.00	KOSDAQ		화학	N	N	N	N		N	1163	-12	5	-1.02	95649850	81990	84.80	1164	1195	1154	1527	823	1175	1166.60	0.52	0	28993	1205	1189	1159	1143	1113	1198	1152	153	352	500	820	1	1	30614175	356	-8.02	2.10	12	0.27	-145.00	554.00	2605	20230721	-55.36	1051	20240531	10.66	1586	-26.67	20240102	1051	10.66	20240531	2605	-55.36	20230721	1051	10.66	20240531	0.00	N	121850	500	153 억		159265	N	N	0	N	00	N
136	20240709	100809	57	100.00	KOSDAQ		화학	N	N	N	N		N	1155	-20	5	-1.70	46564823	39788	41.15	1164	1195	1154	1527	823	1175	1170.32	0.52	0	910	1205	1189	1159	1143	1113	1198	1152	153	352	500	820	1	1	30614175	354	-7.97	2.08	12	0.13	-145.00	554.00	2605	20230721	-55.66	1051	20240531	9.90	1586	-27.18	20240102	1051	9.90	20240531	2605	-55.66	20230721	1051	9.90	20240531	0.00	N	121850	500	153 억		159265	N	N	0	N	00	N
137	20240709	090807	57	100.00	KOSDAQ		화학	N	N	N	N		N	1173	-2	5	-0.17	6028195	5172	5.35	1164	1175	1163	1527	823	1175	1165.54	0.52	0	2604	1205	1189	1159	1143	1113	1198	1152	153	352	500	820	1	1	30614175	359	-8.09	2.12	12	0.02	-145.00	554.00	2605	20230721	-54.97	1051	20240531	11.61	1586	-26.04	20240102	1051	11.61	20240531	2605	-54.97	20230721	1051	11.61	20240531	0.00	N	121850	500	153 억		159265	N	N	0	N	00	N
138	20240708	160802	57	100.00	KOSDAQ		화학	N	N	N	N		N	1175	41	2	3.62	109565094	94805	77.10	1134	1175	1129	1474	794	1134	1155.54	0.49	0	8272	1156	1145	1132	1121	1108	1150	1126	153	340	500	790	1	1	30614175	360	-8.10	2.12	12	0.31	-145.00	554.00	2605	20230721	-54.89	1051	20240531	11.80	1586	-25.91	20240102	1051	11.80	20240531	2605	-54.89	20230721	1051	11.80	20240531	0.00	N	121850	500	153 억		149718	N	N	0	N	00	N
139	20240708	150803	57	100.00	KOSDAQ		화학	N	N	N	N		N	1169	35	2	3.09	91074985	79024	64.27	1134	1171	1129	1474	794	1134	1152.50	0.49	0	7225	1156	1145	1132	1121	1108	1150	1126	153	340	500	790	1	1	30614175	358	-8.06	2.11	12	0.26	-145.00	554.00	2605	20230721	-55.12	1051	20240531	11.23	1586	-26.29	20240102	1051	11.23	20240531	2605	-55.12	20230721	1051	11.23	20240531	0.00	N	121850	500	153 억		149718	N	N	0	N	00	N
140	20240708	140805	57	100.00	KOSDAQ		화학	N	N	N	N		N	1155	21	2	1.85	55403327	48341	39.31	1134	1157	1129	1474	794	1134	1146.09	0.49	0	6564	1156	1145	1132	1121	1108	1150	1126	153	340	500	790	1	1	30614175	354	-7.97	2.08	12	0.16	-145.00	554.00	2605	20230721	-55.66	1051	20240531	9.90	1586	-27.18	20240102	1051	9.90	20240531	2605	-55.66	20230721	1051	9.90	20240531	0.00	N	121850	500	153 억		149718	N	N	0	N	00	N
141	20240708	130802	57	100.00	KOSDAQ		화학	N	N	N	N		N	1153	19	2	1.68	53359751	46568	37.87	1134	1157	1129	1474	794	1134	1145.85	0.49	0	7011	1156	1145	1132	1121	1108	1150	1126	153	340	500	790	1	1	30614175	353	-7.95	2.08	12	0.15	-145.00	554.00	2605	20230721	-55.74	1051	20240531	9.71	1586	-27.30	20240102	1051	9.71	20240531	2605	-55.74	20230721	1051	9.71	20240531	0.00	N	121850	500	153 억		149718	N	N	0	N	00	N
142	20240708	120804	57	100.00	KOSDAQ		화학	N	N	N	N		N	1150	16	2	1.41	39197708	34263	27.86	1134	1153	1129	1474	794	1134	1144.02	0.49	0	5110	1156	1145	1132	1121	1108	1150	1126	153	340	500	790	1	1	30614175	352	-7.93	2.08	12	0.11	-145.00	554.00	2605	20230721	-55.85	1051	20240531	9.42	1586	-27.49	20240102	1051	9.42	20240531	2605	-55.85	20230721	1051	9.42	20240531	0.00	N	121850	500	153 억		149718	N	N	0	N	00	N
143	20240708	110801	57	100.00	KOSDAQ		화학	N	N	N	N		N	1148	14	2	1.23	32560413	28477	23.16	1134	1153	1129	1474	794	1134	1143.39	0.49	0	4175	1156	1145	1132	1121	1108	1150	1126	153	340	500	790	1	1	30614175	351	-7.92	2.07	12	0.09	-145.00	554.00	2605	20230721	-55.93	1051	20240531	9.23	1586	-27.62	20240102	1051	9.23	20240531	2605	-55.93	20230721	1051	9.23	20240531	0.00	N	121850	500	153 억		149718	N	N	0	N	00	N
144	20240708	100802	57	100.00	KOSDAQ		화학	N	N	N	N		N	1140	6	2	0.53	18091065	15867	12.90	1134	1150	1129	1474	794	1134	1140.17	0.49	0	1142	1156	1145	1132	1121	1108	1150	1126	153	340	500	790	1	1	30614175	349	-7.86	2.06	12	0.05	-145.00	554.00	2605	20230721	-56.24	1051	20240531	8.47	1586	-28.12	20240102	1051	8.47	20240531	2605	-56.24	20230721	1051	8.47	20240531	0.00	N	121850	500	153 억		149718	N	N	0	N	00	N
145	20240708	090802	57	100.00	KOSDAQ		화학	N	N	N	N		N	1129	-5	5	-0.44	2245770	1980	1.61	1134	1139	1129	1474	794	1134	1134.23	0.49	0	-1021	1156	1145	1132	1121	1108	1150	1126	153	340	500	790	1	1	30614175	346	-7.79	2.04	12	0.01	-145.00	554.00	2605	20230721	-56.66	1051	20240531	7.42	1586	-28.81	20240102	1051	7.42	20240531	2605	-56.66	20230721	1051	7.42	20240531	0.00	N	121850	500	153 억		149718	N	N	0	N	00	N
146	20240705	160758	57	100.00	KOSDAQ		화학	N	N	N	N		N	1134	3	2	0.27	139177184	122960	65.90	1130	1143	1119	1470	792	1131	1131.89	0.50	0	-2850	1180	1155	1140	1115	1100	1148	1108	153	339	500	790	1	1	30614175	347	-7.82	2.05	12	0.40	-145.00	554.00	2605	20230721	-56.47	1051	20240531	7.90	1586	-28.50	20240102	1051	7.90	20240531	2605	-56.47	20230721	1051	7.90	20240531	0.00	N	121850	500	153 억		152451	N	N	0	N	00	N
147	20240705	150801	57	100.00	KOSDAQ		화학	N	N	N	N		N	1140	9	2	0.80	131078261	115820	62.07	1130	1143	1119	1470	792	1131	1131.74	0.50	0	-1692	1180	1155	1140	1115	1100	1148	1108	153	339	500	790	1	1	30614175	349	-7.86	2.06	12	0.38	-145.00	554.00	2605	20230721	-56.24	1051	20240531	8.47	1586	-28.12	20240102	1051	8.47	20240531	2605	-56.24	20230721	1051	8.47	20240531	0.00	N	121850	500	153 억		152451	N	N	0	N	00	N
148	20240705	140802	57	100.00	KOSDAQ		화학	N	N	N	N		N	1133	2	2	0.18	77496964	68845	36.90	1130	1143	1119	1470	792	1131	1125.67	0.50	0	5154	1180	1155	1140	1115	1100	1148	1108	153	339	500	790	1	1	30614175	347	-7.81	2.05	12	0.22	-145.00	554.00	2605	20230721	-56.51	1051	20240531	7.80	1586	-28.56	20240102	1051	7.80	20240531	2605	-56.51	20230721	1051	7.80	20240531	0.00	N	121850	500	153 억		152451	N	N	0	N	00	N
149	20240705	130800	57	100.00	KOSDAQ		화학	N	N	N	N		N	1130	-1	5	-0.09	63701717	56605	30.34	1130	1143	1119	1470	792	1131	1125.37	0.50	0	6948	1180	1155	1140	1115	1100	1148	1108	153	339	500	790	1	1	30614175	346	-7.79	2.04	12	0.18	-145.00	554.00	2605	20230721	-56.62	1051	20240531	7.52	1586	-28.75	20240102	1051	7.52	20240531	2605	-56.62	20230721	1051	7.52	20240531	0.00	N	121850	500	153 억		152451	N	N	0	N	00	N
150	20240705	120800	57	100.00	KOSDAQ		화학	N	N	N	N		N	1124	-7	5	-0.62	61885998	54995	29.47	1130	1143	1119	1470	792	1131	1125.30	0.50	0	6855	1180	1155	1140	1115	1100	1148	1108	153	339	500	790	1	1	30614175	344	-7.75	2.03	12	0.18	-145.00	554.00	2605	20230721	-56.85	1051	20240531	6.95	1586	-29.13	20240102	1051	6.95	20240531	2605	-56.85	20230721	1051	6.95	20240531	0.00	N	121850	500	153 억		152451	N	N	0	N	00	N
151	20240705	110758	57	100.00	KOSDAQ		화학	N	N	N	N		N	1132	1	2	0.09	53920795	47915	25.68	1130	1143	1119	1470	792	1131	1125.34	0.50	0	6770	1180	1155	1140	1115	1100	1148	1108	153	339	500	790	1	1	30614175	347	-7.81	2.04	12	0.16	-145.00	554.00	2605	20230721	-56.55	1051	20240531	7.71	1586	-28.63	20240102	1051	7.71	20240531	2605	-56.55	20230721	1051	7.71	20240531	0.00	N	121850	500	153 억		152451	N	N	0	N	00	N
152	20240705	100758	57	100.00	KOSDAQ		화학	N	N	N	N		N	1129	-2	5	-0.18	31429243	27875	14.94	1130	1143	1122	1470	792	1131	1127.51	0.50	0	6869	1180	1155	1140	1115	1100	1148	1108	153	339	500	790	1	1	30614175	346	-7.79	2.04	12	0.09	-145.00	554.00	2605	20230721	-56.66	1051	20240531	7.42	1586	-28.81	20240102	1051	7.42	20240531	2605	-56.66	20230721	1051	7.42	20240531	0.00	N	121850	500	153 억		152451	N	N	0	N	00	N
153	20240705	090759	57	100.00	KOSDAQ		화학	N	N	N	N		N	1123	-8	5	-0.71	12187845	10807	5.79	1130	1133	1123	1470	792	1131	1127.77	0.50	0	1825	1180	1155	1140	1115	1100	1148	1108	153	339	500	790	1	1	30614175	344	-7.74	2.03	12	0.04	-145.00	554.00	2605	20230721	-56.89	1051	20240531	6.85	1586	-29.19	20240102	1051	6.85	20240531	2605	-56.89	20230721	1051	6.85	20240531	0.00	N	121850	500	153 억		152451	N	N	0	N	00	N
154	20240704	160755	57	100.00	KOSDAQ		화학	N	N	N	N		N	1131	-34	5	-2.92	207323962	182048	80.31	1150	1165	1125	1514	816	1165	1138.85	0.56	0	-17405	1273	1218	1174	1119	1075	1197	1098	153	349	500	810	1	1	30614175	346	-7.80	2.04	12	0.59	-145.00	554.00	2605	20230721	-56.58	1051	20240531	7.61	1586	-28.69	20240102	1051	7.61	20240531	2605	-56.58	20230721	1051	7.61	20240531	0.00	N	121850	500	153 억		171343	N	N	0	N	00	N
155	20240704	150758	57	100.00	KOSDAQ		화학	N	N	N	N		N	1130	-35	5	-3.00	197805529	173676	76.62	1150	1165	1125	1514	816	1165	1138.93	0.56	0	-15594	1273	1218	1174	1119	1075	1197	1098	153	349	500	810	1	1	30614175	346	-7.79	2.04	12	0.57	-145.00	554.00	2605	20230721	-56.62	1051	20240531	7.52	1586	-28.75	20240102	1051	7.52	20240531	2605	-56.62	20230721	1051	7.52	20240531	0.00	N	121850	500	153 억		171343	N	N	0	N	00	N
156	20240704	140758	57	100.00	KOSDAQ		화학	N	N	N	N		N	1133	-32	5	-2.75	143494561	125646	55.43	1150	1165	1133	1514	816	1165	1142.05	0.56	0	-12903	1273	1218	1174	1119	1075	1197	1098	153	349	500	810	1	1	30614175	347	-7.81	2.05	12	0.41	-145.00	554.00	2605	20230721	-56.51	1051	20240531	7.80	1586	-28.56	20240102	1051	7.80	20240531	2605	-56.51	20230721	1051	7.80	20240531	0.00	N	121850	500	153 억		171343	N	N	0	N	00	N
157	20240704	130758	57	100.00	KOSDAQ		화학	N	N	N	N		N	1144	-21	5	-1.80	102170909	89261	39.38	1150	1165	1133	1514	816	1165	1144.63	0.56	0	-8535	1273	1218	1174	1119	1075	1197	1098	153	349	500	810	1	1	30614175	350	-7.89	2.06	12	0.29	-145.00	554.00	2605	20230721	-56.08	1051	20240531	8.85	1586	-27.87	20240102	1051	8.85	20240531	2605	-56.08	20230721	1051	8.85	20240531	0.00	N	121850	500	153 억		171343	N	N	0	N	00	N
158	20240704	120758	57	100.00	KOSDAQ		화학	N	N	N	N		N	1135	-30	5	-2.58	98297875	85865	37.88	1150	1165	1133	1514	816	1165	1144.80	0.56	0	-6606	1273	1218	1174	1119	1075	1197	1098	153	349	500	810	1	1	30614175	347	-7.83	2.05	12	0.28	-145.00	554.00	2605	20230721	-56.43	1051	20240531	7.99	1586	-28.44	20240102	1051	7.99	20240531	2605	-56.43	20230721	1051	7.99	20240531	0.00	N	121850	500	153 억		171343	N	N	0	N	00	N
159	20240704	110756	57	100.00	KOSDAQ		화학	N	N	N	N		N	1148	-17	5	-1.46	70548334	61509	27.14	1150	1165	1135	1514	816	1165	1146.96	0.56	0	1900	1273	1218	1174	1119	1075	1197	1098	153	349	500	810	1	1	30614175	351	-7.92	2.07	12	0.20	-145.00	554.00	2605	20230721	-55.93	1051	20240531	9.23	1586	-27.62	20240102	1051	9.23	20240531	2605	-55.93	20230721	1051	9.23	20240531	0.00	N	121850	500	153 억		171343	N	N	0	N	00	N
160	20240704	100757	57	100.00	KOSDAQ		화학	N	N	N	N		N	1152	-13	5	-1.12	55781434	48664	21.47	1150	1165	1135	1514	816	1165	1146.26	0.56	0	7647	1273	1218	1174	1119	1075	1197	1098	153	349	500	810	1	1	30614175	353	-7.94	2.08	12	0.16	-145.00	554.00	2605	20230721	-55.78	1051	20240531	9.61	1586	-27.36	20240102	1051	9.61	20240531	2605	-55.78	20230721	1051	9.61	20240531	0.00	N	121850	500	153 억		171343	N	N	0	N	00	N
161	20240704	090758	57	100.00	KOSDAQ		화학	N	N	N	N		N	1164	-1	5	-0.09	23614644	20695	9.13	1150	1164	1135	1514	816	1165	1141.08	0.56	0	11016	1273	1218	1174	1119	1075	1197	1098	153	349	500	810	1	1	30614175	356	-8.03	2.10	12	0.07	-145.00	554.00	2605	20230721	-55.32	1051	20240531	10.75	1586	-26.61	20240102	1051	10.75	20240531	2605	-55.32	20230721	1051	10.75	20240531	0.00	N	121850	500	153 억		171343	N	N	0	N	00	N
162	20240703	160753	57	100.00	KOSDAQ		화학	N	N	N	N		N	1165	-21	5	-1.77	258329248	223472	76.69	1209	1229	1130	1541	831	1186	1155.98	0.78	0	-67829	1234	1209	1171	1146	1108	1222	1159	153	355	500	830	1	1	30614175	357	-8.03	2.10	12	0.73	-145.00	554.00	2605	20230721	-55.28	1051	20240531	10.85	1586	-26.54	20240102	1051	10.85	20240531	2605	-55.28	20230721	1051	10.85	20240531	0.00	N	121850	500	153 억		238656	N	N	0	N	00	N
163	20240703	150756	57	100.00	KOSDAQ		화학	N	N	N	N		N	1166	-20	5	-1.69	241064299	208617	71.60	1209	1229	1130	1541	831	1186	1155.54	0.78	0	-64477	1234	1209	1171	1146	1108	1222	1159	153	355	500	830	1	1	30614175	357	-8.04	2.10	12	0.68	-145.00	554.00	2605	20230721	-55.24	1051	20240531	10.94	1586	-26.48	20240102	1051	10.94	20240531	2605	-55.24	20230721	1051	10.94	20240531	0.00	N	121850	500	153 억		238656	N	N	0	N	00	N
164	20240703	140756	57	100.00	KOSDAQ		화학	N	N	N	N		N	1150	-36	5	-3.04	199382857	172611	59.24	1209	1229	1130	1541	831	1186	1155.10	0.78	0	-49647	1234	1209	1171	1146	1108	1222	1159	153	355	500	830	1	1	30614175	352	-7.93	2.08	12	0.56	-145.00	554.00	2605	20230721	-55.85	1051	20240531	9.42	1586	-27.49	20240102	1051	9.42	20240531	2605	-55.85	20230721	1051	9.42	20240531	0.00	N	121850	500	153 억		238656	N	N	0	N	00	N
165	20240703	130755	57	100.00	KOSDAQ		화학	N	N	N	N		N	1150	-36	5	-3.04	183851765	159112	54.61	1209	1229	1130	1541	831	1186	1155.49	0.78	0	-42623	1234	1209	1171	1146	1108	1222	1159	153	355	500	830	1	1	30614175	352	-7.93	2.08	12	0.52	-145.00	554.00	2605	20230721	-55.85	1051	20240531	9.42	1586	-27.49	20240102	1051	9.42	20240531	2605	-55.85	20230721	1051	9.42	20240531	0.00	N	121850	500	153 억		238656	N	N	0	N	00	N
166	20240703	120754	57	100.00	KOSDAQ		화학	N	N	N	N		N	1147	-39	5	-3.29	169548484	146627	50.32	1209	1229	1130	1541	831	1186	1156.33	0.78	0	-39861	1234	1209	1171	1146	1108	1222	1159	153	355	500	830	1	1	30614175	351	-7.91	2.07	12	0.48	-145.00	554.00	2605	20230721	-55.97	1051	20240531	9.13	1586	-27.68	20240102	1051	9.13	20240531	2605	-55.97	20230721	1051	9.13	20240531	0.00	N	121850	500	153 억		238656	N	N	0	N	00	N
167	20240703	110757	57	100.00	KOSDAQ		화학	N	N	N	N		N	1144	-42	5	-3.54	138897853	119691	41.08	1209	1229	1144	1541	831	1186	1160.47	0.78	0	-38763	1234	1209	1171	1146	1108	1222	1159	153	355	500	830	1	1	30614175	350	-7.89	2.06	12	0.39	-145.00	554.00	2605	20230721	-56.08	1051	20240531	8.85	1586	-27.87	20240102	1051	8.85	20240531	2605	-56.08	20230721	1051	8.85	20240531	0.00	N	121850	500	153 억		238656	N	N	0	N	00	N
168	20240703	100757	57	100.00	KOSDAQ		화학	N	N	N	N		N	1153	-33	5	-2.78	83233204	71133	24.41	1209	1229	1148	1541	831	1186	1170.11	0.78	0	-24332	1234	1209	1171	1146	1108	1222	1159	153	355	500	830	1	1	30614175	353	-7.95	2.08	12	0.23	-145.00	554.00	2605	20230721	-55.74	1051	20240531	9.71	1586	-27.30	20240102	1051	9.71	20240531	2605	-55.74	20230721	1051	9.71	20240531	0.00	N	121850	500	153 억		238656	N	N	0	N	00	N
169	20240703	090754	57	100.00	KOSDAQ		화학	N	N	N	N		N	1170	-16	5	-1.35	18293456	15313	5.26	1209	1229	1170	1541	831	1186	1194.64	0.78	0	-8206	1234	1209	1171	1146	1108	1222	1159	153	355	500	830	1	1	30614175	358	-8.07	2.11	12	0.05	-145.00	554.00	2605	20230721	-55.09	1051	20240531	11.32	1586	-26.23	20240102	1051	11.32	20240531	2605	-55.09	20230721	1051	11.32	20240531	0.00	N	121850	500	153 억		238656	N	N	0	N	00	N
170	20240702	160752	57	100.00	KOSDAQ		화학	N	N	N	N		N	1186	21	2	1.80	338788136	290914	136.16	1137	1196	1133	1514	816	1165	1164.55	0.70	0	24791	1188	1176	1162	1150	1136	1182	1156	153	349	500	810	1	1	30614175	363	-8.18	2.14	12	0.95	-145.00	554.00	2605	20230721	-54.47	1051	20240531	12.84	1586	-25.22	20240102	1051	12.84	20240531	2605	-54.47	20230721	1051	12.84	20240531	0.00	N	121850	500	153 억		213926	N	N	0	N	00	N
171	20240702	150753	57	100.00	KOSDAQ		화학	N	N	N	N		N	1177	12	2	1.03	325980422	280100	131.10	1137	1196	1133	1514	816	1165	1163.80	0.70	0	29291	1188	1176	1162	1150	1136	1182	1156	153	349	500	810	1	1	30614175	360	-8.12	2.12	12	0.91	-145.00	554.00	2605	20230721	-54.82	1051	20240531	11.99	1586	-25.79	20240102	1051	11.99	20240531	2605	-54.82	20230721	1051	11.99	20240531	0.00	N	121850	500	153 억		213926	N	N	0	N	00	N
172	20240702	140754	57	100.00	KOSDAQ		화학	N	N	N	N		N	1185	20	2	1.72	306691836	263670	123.41	1137	1196	1133	1514	816	1165	1163.17	0.70	0	28450	1188	1176	1162	1150	1136	1182	1156	153	349	500	810	1	1	30614175	363	-8.17	2.14	12	0.86	-145.00	554.00	2605	20230721	-54.51	1051	20240531	12.75	1586	-25.28	20240102	1051	12.75	20240531	2605	-54.51	20230721	1051	12.75	20240531	0.00	N	121850	500	153 억		213926	N	N	0	N	00	N
173	20240702	130753	57	100.00	KOSDAQ		화학	N	N	N	N		N	1167	2	2	0.17	235657914	203561	95.28	1137	1180	1133	1514	816	1165	1157.68	0.70	0	25247	1188	1176	1162	1150	1136	1182	1156	153	349	500	810	1	1	30614175	357	-8.05	2.11	12	0.66	-145.00	554.00	2605	20230721	-55.20	1051	20240531	11.04	1586	-26.42	20240102	1051	11.04	20240531	2605	-55.20	20230721	1051	11.04	20240531	0.00	N	121850	500	153 억		213926	N	N	0	N	00	N
174	20240702	120754	57	100.00	KOSDAQ		화학	N	N	N	N		N	1160	-5	5	-0.43	227832533	196839	92.13	1137	1180	1133	1514	816	1165	1157.46	0.70	0	25059	1188	1176	1162	1150	1136	1182	1156	153	349	500	810	1	1	30614175	355	-8.00	2.09	12	0.64	-145.00	554.00	2605	20230721	-55.47	1051	20240531	10.37	1586	-26.86	20240102	1051	10.37	20240531	2605	-55.47	20230721	1051	10.37	20240531	0.00	N	121850	500	153 억		213926	N	N	0	N	00	N
175	20240702	110753	57	100.00	KOSDAQ		화학	N	N	N	N		N	1155	-10	5	-0.86	165478996	143216	67.03	1137	1180	1133	1514	816	1165	1155.45	0.70	0	20293	1188	1176	1162	1150	1136	1182	1156	153	349	500	810	1	1	30614175	354	-7.97	2.08	12	0.47	-145.00	554.00	2605	20230721	-55.66	1051	20240531	9.90	1586	-27.18	20240102	1051	9.90	20240531	2605	-55.66	20230721	1051	9.90	20240531	0.00	N	121850	500	153 억		213926	N	N	0	N	00	N
176	20240702	100753	57	100.00	KOSDAQ		화학	N	N	N	N		N	1148	-17	5	-1.46	108173119	93942	43.97	1137	1173	1133	1514	816	1165	1151.49	0.70	0	7590	1188	1176	1162	1150	1136	1182	1156	153	349	500	810	1	1	30614175	351	-7.92	2.07	12	0.31	-145.00	554.00	2605	20230721	-55.93	1051	20240531	9.23	1586	-27.62	20240102	1051	9.23	20240531	2605	-55.93	20230721	1051	9.23	20240531	0.00	N	121850	500	153 억		213926	N	N	0	N	00	N
177	20240702	090754	57	100.00	KOSDAQ		화학	N	N	N	N		N	1160	-5	5	-0.43	49594711	43266	20.25	1137	1160	1133	1514	816	1165	1146.27	0.70	0	14794	1188	1176	1162	1150	1136	1182	1156	153	349	500	810	1	1	30614175	355	-8.00	2.09	12	0.14	-145.00	554.00	2605	20230721	-55.47	1051	20240531	10.37	1586	-26.86	20240102	1051	10.37	20240531	2605	-55.47	20230721	1051	10.37	20240531	0.00	N	121850	500	153 억		213926	N	N	0	N	00	N
178	20240701	160751	57	100.00	KOSDAQ		화학	N	N	N	N		N	1165	-9	5	-0.77	243357201	210598	18.62	1158	1174	1148	1526	822	1174	1155.54	0.71	0	-7755	1348	1261	1183	1096	1018	1304	1139	153	352	500	820	1	1	30614175	357	-8.03	2.10	12	0.69	-145.00	554.00	2605	20230721	-55.28	1051	20240531	10.85	1586	-26.54	20240102	1051	10.85	20240531	2605	-55.28	20230721	1051	10.85	20240531	0.00	N	121850	500	153 억		216091	N	N	0	N	00	N
179	20240701	150752	57	100.00	KOSDAQ		화학	N	N	N	N		N	1164	-10	5	-0.85	239389484	207177	18.32	1158	1174	1148	1526	822	1174	1155.48	0.71	0	-7951	1348	1261	1183	1096	1018	1304	1139	153	352	500	820	1	1	30614175	356	-8.03	2.10	12	0.68	-145.00	554.00	2605	20230721	-55.32	1051	20240531	10.75	1586	-26.61	20240102	1051	10.75	20240531	2605	-55.32	20230721	1051	10.75	20240531	0.00	N	121850	500	153 억		216091	N	N	0	N	00	N
180	20240701	140751	57	100.00	KOSDAQ		화학	N	N	N	N		N	1160	-14	5	-1.19	225916553	195584	17.29	1158	1174	1148	1526	822	1174	1155.09	0.71	0	-7289	1348	1261	1183	1096	1018	1304	1139	153	352	500	820	1	1	30614175	355	-8.00	2.09	12	0.64	-145.00	554.00	2605	20230721	-55.47	1051	20240531	10.37	1586	-26.86	20240102	1051	10.37	20240531	2605	-55.47	20230721	1051	10.37	20240531	0.00	N	121850	500	153 억		216091	N	N	0	N	00	N
181	20240701	130751	57	100.00	KOSDAQ		화학	N	N	N	N		N	1166	-8	5	-0.68	210888575	182659	16.15	1158	1174	1148	1526	822	1174	1154.55	0.71	0	-5037	1348	1261	1183	1096	1018	1304	1139	153	352	500	820	1	1	30614175	357	-8.04	2.10	12	0.60	-145.00	554.00	2605	20230721	-55.24	1051	20240531	10.94	1586	-26.48	20240102	1051	10.94	20240531	2605	-55.24	20230721	1051	10.94	20240531	0.00	N	121850	500	153 억		216091	N	N	0	N	00	N
182	20240701	120752	57	100.00	KOSDAQ		화학	N	N	N	N		N	1155	-19	5	-1.62	188930911	163666	14.47	1158	1174	1148	1526	822	1174	1154.37	0.71	0	-3950	1348	1261	1183	1096	1018	1304	1139	153	352	500	820	1	1	30614175	354	-7.97	2.08	12	0.53	-145.00	554.00	2605	20230721	-55.66	1051	20240531	9.90	1586	-27.18	20240102	1051	9.90	20240531	2605	-55.66	20230721	1051	9.90	20240531	0.00	N	121850	500	153 억		216091	N	N	0	N	00	N
183	20240701	110750	57	100.00	KOSDAQ		화학	N	N	N	N		N	1158	-16	5	-1.36	156739310	135709	12.00	1158	1174	1149	1526	822	1174	1154.97	0.71	0	6871	1348	1261	1183	1096	1018	1304	1139	153	352	500	820	1	1	30614175	355	-7.99	2.09	12	0.44	-145.00	554.00	2605	20230721	-55.55	1051	20240531	10.18	1586	-26.99	20240102	1051	10.18	20240531	2605	-55.55	20230721	1051	10.18	20240531	0.00	N	121850	500	153 억		216091	N	N	0	N	00	N
184	20240701	100749	57	100.00	KOSDAQ		화학	N	N	N	N		N	1168	-6	5	-0.51	122262724	105787	9.35	1158	1174	1149	1526	822	1174	1155.74	0.71	0	4695	1348	1261	1183	1096	1018	1304	1139	153	352	500	820	1	1	30614175	358	-8.06	2.11	12	0.35	-145.00	554.00	2605	20230721	-55.16	1051	20240531	11.13	1586	-26.36	20240102	1051	11.13	20240531	2605	-55.16	20230721	1051	11.13	20240531	0.00	N	121850	500	153 억		216091	N	N	0	N	00	N
185	20240701	090748	57	100.00	KOSDAQ		화학	N	N	N	N		N	1149	-25	5	-2.13	39718228	34359	3.04	1158	1170	1149	1526	822	1174	1155.98	0.71	0	5671	1348	1261	1183	1096	1018	1304	1139	153	352	500	820	1	1	30614175	352	-7.92	2.07	12	0.11	-145.00	554.00	2605	20230721	-55.89	1051	20240531	9.32	1586	-27.55	20240102	1051	9.32	20240531	2605	-55.89	20230721	1051	9.32	20240531	0.00	N	121850	500	153 억		216091	N	N	0	N	00	N