KissMeData/225430/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	161018	57	100.00	KOSDAQ		화학	N	N	N	N		N	856	20	2	2.39	671030166	756536	403.03	836	952	824	1086	586	836	886.98	0.28	0	22844	913	874	845	806	777	860	792	28	250	100	560	1	1	27887050	239	-18.21	0.67	12	2.71	-47.00	1272.00	1224	20230829	-30.07	710	20240704	20.56	1148	-25.44	20240103	710	20.56	20240704	1224	-30.07	20230829	710	20.56	20240704	0.17	N	225430	100	27 억		79252	N	N	0	N	00	N
3	20240731	151034	57	100.00	KOSDAQ		화학	N	N	N	N		N	853	17	2	2.03	667285670	752158	400.69	836	952	824	1086	586	836	887.16	0.28	0	23352	913	874	845	806	777	860	792	28	250	100	560	1	1	27887050	238	-18.15	0.67	12	2.70	-47.00	1272.00	1224	20230829	-30.31	710	20240704	20.14	1148	-25.70	20240103	710	20.14	20240704	1224	-30.31	20230829	710	20.14	20240704	0.17	N	225430	100	27 억		79252	N	N	0	N	00	N
4	20240731	141033	57	100.00	KOSDAQ		화학	N	N	N	N		N	839	3	2	0.36	648036486	729232	388.48	836	952	824	1086	586	836	888.66	0.28	0	24016	913	874	845	806	777	860	792	28	250	100	560	1	1	27887050	234	-17.85	0.66	12	2.61	-47.00	1272.00	1224	20230829	-31.45	710	20240704	18.17	1148	-26.92	20240103	710	18.17	20240704	1224	-31.45	20230829	710	18.17	20240704	0.17	N	225430	100	27 억		79252	N	N	0	N	00	N
5	20240731	131029	57	100.00	KOSDAQ		화학	N	N	N	N		N	847	11	2	1.32	636088378	715096	380.95	836	952	824	1086	586	836	889.51	0.28	0	24483	913	874	845	806	777	860	792	28	250	100	560	1	1	27887050	236	-18.02	0.67	12	2.56	-47.00	1272.00	1224	20230829	-30.80	710	20240704	19.30	1148	-26.22	20240103	710	19.30	20240704	1224	-30.80	20230829	710	19.30	20240704	0.17	N	225430	100	27 억		79252	N	N	0	N	00	N
6	20240731	121029	57	100.00	KOSDAQ		화학	N	N	N	N		N	847	11	2	1.32	624537192	701313	373.61	836	952	824	1086	586	836	890.53	0.28	0	23587	913	874	845	806	777	860	792	28	250	100	560	1	1	27887050	236	-18.02	0.67	12	2.51	-47.00	1272.00	1224	20230829	-30.80	710	20240704	19.30	1148	-26.22	20240103	710	19.30	20240704	1224	-30.80	20230829	710	19.30	20240704	0.17	N	225430	100	27 억		79252	N	N	0	N	00	N
7	20240731	111032	57	100.00	KOSDAQ		화학	N	N	N	N		N	849	13	2	1.56	611859217	686233	365.57	836	952	824	1086	586	836	891.62	0.28	0	23396	913	874	845	806	777	860	792	28	250	100	560	1	1	27887050	237	-18.06	0.67	12	2.46	-47.00	1272.00	1224	20230829	-30.64	710	20240704	19.58	1148	-26.05	20240103	710	19.58	20240704	1224	-30.64	20230829	710	19.58	20240704	0.17	N	225430	100	27 억		79252	N	N	0	N	00	N
8	20240731	101027	57	100.00	KOSDAQ		화학	N	N	N	N		N	866	30	2	3.59	476716932	526541	280.50	836	952	824	1086	586	836	905.37	0.28	0	-7010	913	874	845	806	777	860	792	28	250	100	560	1	1	27887050	242	-18.43	0.68	12	1.89	-47.00	1272.00	1224	20230829	-29.25	710	20240704	21.97	1148	-24.56	20240103	710	21.97	20240704	1224	-29.25	20230829	710	21.97	20240704	0.17	N	225430	100	27 억		79252	N	N	0	N	00	N
9	20240731	091028	57	100.00	KOSDAQ		화학	N	N	N	N		N	826	-10	5	-1.20	1986986	2398	1.28	836	840	824	1086	586	836	828.60	0.28	0	604	913	874	845	806	777	860	792	28	250	100	560	1	1	27887050	230	-17.57	0.65	12	0.01	-47.00	1272.00	1224	20230829	-32.52	710	20240704	16.34	1148	-28.05	20240103	710	16.34	20240704	1224	-32.52	20230829	710	16.34	20240704	0.17	N	225430	100	27 억		79252	N	N	0	N	00	N
10	20240730	161001	57	100.00	KOSDAQ		화학	N	N	N	N		N	836	-49	5	-5.54	157219682	187234	10.03	873	884	816	1150	620	885	839.72	0.28	0	-8970	1031	958	877	804	723	994	840	28	265	100	600	1	1	27887050	233	-17.79	0.66	12	0.67	-47.00	1272.00	1224	20230829	-31.70	710	20240704	17.75	1148	-27.18	20240103	710	17.75	20240704	1224	-31.70	20230829	710	17.75	20240704	0.17	N	225430	100	27 억		77798	N	N	0	N	00	N
11	20240730	151022	57	100.00	KOSDAQ		화학	N	N	N	N		N	840	-45	5	-5.08	150699429	179459	9.61	873	884	816	1150	620	885	839.74	0.28	0	-8940	1031	958	877	804	723	994	840	28	265	100	600	1	1	27887050	234	-17.87	0.66	12	0.64	-47.00	1272.00	1224	20230829	-31.37	710	20240704	18.31	1148	-26.83	20240103	710	18.31	20240704	1224	-31.37	20230829	710	18.31	20240704	0.17	N	225430	100	27 억		77798	N	N	0	N	00	N
12	20240730	141010	57	100.00	KOSDAQ		화학	N	N	N	N		N	838	-47	5	-5.31	148758123	177138	9.48	873	884	816	1150	620	885	839.79	0.28	0	-9097	1031	958	877	804	723	994	840	28	265	100	600	1	1	27887050	234	-17.83	0.66	12	0.64	-47.00	1272.00	1224	20230829	-31.54	710	20240704	18.03	1148	-27.00	20240103	710	18.03	20240704	1224	-31.54	20230829	710	18.03	20240704	0.17	N	225430	100	27 억		77798	N	N	0	N	00	N
13	20240730	131013	57	100.00	KOSDAQ		화학	N	N	N	N		N	830	-55	5	-6.21	141784859	168766	9.04	873	884	816	1150	620	885	840.13	0.28	0	-9097	1031	958	877	804	723	994	840	28	265	100	600	1	1	27887050	231	-17.66	0.65	12	0.61	-47.00	1272.00	1224	20230829	-32.19	710	20240704	16.90	1148	-27.70	20240103	710	16.90	20240704	1224	-32.19	20230829	710	16.90	20240704	0.17	N	225430	100	27 억		77798	N	N	0	N	00	N
14	20240730	121006	57	100.00	KOSDAQ		화학	N	N	N	N		N	834	-51	5	-5.76	93340413	109858	5.88	873	884	834	1150	620	885	849.65	0.28	0	1249	1031	958	877	804	723	994	840	28	265	100	600	1	1	27887050	233	-17.74	0.66	12	0.39	-47.00	1272.00	1224	20230829	-31.86	710	20240704	17.46	1148	-27.35	20240103	710	17.46	20240704	1224	-31.86	20230829	710	17.46	20240704	0.17	N	225430	100	27 억		77798	N	N	0	N	00	N
15	20240730	111012	57	100.00	KOSDAQ		화학	N	N	N	N		N	845	-40	5	-4.52	74735379	87734	4.70	873	884	841	1150	620	885	851.84	0.28	0	784	1031	958	877	804	723	994	840	28	265	100	600	1	1	27887050	236	-17.98	0.66	12	0.31	-47.00	1272.00	1224	20230829	-30.96	710	20240704	19.01	1148	-26.39	20240103	710	19.01	20240704	1224	-30.96	20230829	710	19.01	20240704	0.17	N	225430	100	27 억		77798	N	N	0	N	00	N
16	20240730	101020	57	100.00	KOSDAQ		화학	N	N	N	N		N	845	-40	5	-4.52	71233765	83603	4.48	873	884	841	1150	620	885	852.05	0.28	0	1068	1031	958	877	804	723	994	840	28	265	100	600	1	1	27887050	236	-17.98	0.66	12	0.30	-47.00	1272.00	1224	20230829	-30.96	710	20240704	19.01	1148	-26.39	20240103	710	19.01	20240704	1224	-30.96	20230829	710	19.01	20240704	0.17	N	225430	100	27 억		77798	N	N	0	N	00	N
17	20240730	091025	57	100.00	KOSDAQ		화학	N	N	N	N		N	858	-27	5	-3.05	23408754	27014	1.45	873	884	850	1150	620	885	866.54	0.28	0	692	1031	958	877	804	723	994	840	28	265	100	600	1	1	27887050	239	-18.26	0.67	12	0.10	-47.00	1272.00	1224	20230829	-29.90	710	20240704	20.85	1148	-25.26	20240103	710	20.85	20240704	1224	-29.90	20230829	710	20.85	20240704	0.17	N	225430	100	27 억		77798	N	N	0	N	00	N
18	20240729	161000	57	100.00	KOSDAQ		화학	N	N	N	N		N	885	55	2	6.63	1665032322	1867639	132.49	800	950	796	1079	581	830	891.52	0.29	0	3588	955	892	812	749	669	924	781	28	249	100	560	1	1	27887050	247	-18.83	0.70	12	6.70	-47.00	1272.00	1224	20230829	-27.70	710	20240704	24.65	1148	-22.91	20240103	710	24.65	20240704	1224	-27.70	20230829	710	24.65	20240704	0.17	N	225430	100	27 억		82235	N	N	0	N	00	N
19	20240729	151017	57	100.00	KOSDAQ		화학	N	N	N	N		N	870	40	2	4.82	1643822620	1843613	130.79	800	950	796	1079	581	830	891.63	0.29	0	5274	955	892	812	749	669	924	781	28	249	100	560	1	1	27887050	243	-18.51	0.68	12	6.61	-47.00	1272.00	1224	20230829	-28.92	710	20240704	22.54	1148	-24.22	20240103	710	22.54	20240704	1224	-28.92	20230829	710	22.54	20240704	0.17	N	225430	100	27 억		82235	N	N	0	N	00	N
20	20240729	141022	57	100.00	KOSDAQ		화학	N	N	N	N		N	873	43	2	5.18	1609595735	1804192	127.99	800	950	796	1079	581	830	892.14	0.29	0	-382	955	892	812	749	669	924	781	28	249	100	560	1	1	27887050	243	-18.57	0.69	12	6.47	-47.00	1272.00	1224	20230829	-28.68	710	20240704	22.96	1148	-23.95	20240103	710	22.96	20240704	1224	-28.68	20230829	710	22.96	20240704	0.17	N	225430	100	27 억		82235	N	N	0	N	00	N
21	20240729	131020	57	100.00	KOSDAQ		화학	N	N	N	N		N	882	52	2	6.27	1383309337	1544885	109.60	800	950	796	1079	581	830	895.41	0.29	0	-5534	955	892	812	749	669	924	781	28	249	100	560	1	1	27887050	246	-18.77	0.69	12	5.54	-47.00	1272.00	1224	20230829	-27.94	710	20240704	24.23	1148	-23.17	20240103	710	24.23	20240704	1224	-27.94	20230829	710	24.23	20240704	0.17	N	225430	100	27 억		82235	N	N	0	N	00	N
22	20240729	121018	57	100.00	KOSDAQ		화학	N	N	N	N		N	897	67	2	8.07	1057830397	1187112	84.22	800	950	796	1079	581	830	891.10	0.29	0	-14408	955	892	812	749	669	924	781	28	249	100	560	1	1	27887050	250	-19.09	0.71	12	4.26	-47.00	1272.00	1224	20230829	-26.72	710	20240704	26.34	1148	-21.86	20240103	710	26.34	20240704	1224	-26.72	20230829	710	26.34	20240704	0.17	N	225430	100	27 억		82235	N	N	0	N	00	N
23	20240729	111009	57	100.00	KOSDAQ		화학	N	N	N	N		N	893	63	2	7.59	863312119	969142	68.75	800	950	796	1079	581	830	890.80	0.29	0	-12562	955	892	812	749	669	924	781	28	249	100	560	1	1	27887050	249	-19.00	0.70	12	3.48	-47.00	1272.00	1224	20230829	-27.04	710	20240704	25.77	1148	-22.21	20240103	710	25.77	20240704	1224	-27.04	20230829	710	25.77	20240704	0.17	N	225430	100	27 억		82235	N	N	0	N	00	N
24	20240729	101006	57	100.00	KOSDAQ		화학	N	N	N	N		N	839	9	2	1.08	108262831	133132	9.44	800	840	796	1079	581	830	813.20	0.29	0	-3833	955	892	812	749	669	924	781	28	249	100	560	1	1	27887050	234	-17.85	0.66	12	0.48	-47.00	1272.00	1224	20230829	-31.45	710	20240704	18.17	1148	-26.92	20240103	710	18.17	20240704	1224	-31.45	20230829	710	18.17	20240704	0.17	N	225430	100	27 억		82235	N	N	0	N	00	N
25	20240729	091005	57	100.00	KOSDAQ		화학	N	N	N	N		N	801	-29	5	-3.49	27566908	34518	2.45	800	810	796	1079	581	830	798.62	0.29	0	4081	955	892	812	749	669	924	781	28	249	100	560	1	1	27887050	223	-17.04	0.63	12	0.12	-47.00	1272.00	1224	20230829	-34.56	710	20240704	12.82	1148	-30.23	20240103	710	12.82	20240704	1224	-34.56	20230829	710	12.82	20240704	0.17	N	225430	100	27 억		82235	N	N	0	N	00	N
26	20240726	160950	57	100.00	KOSDAQ		화학	N	N	N	N		N	830	84	2	11.26	1143298776	1404592	7659.46	747	875	732	969	523	746	813.91	0.29	0	169	770	758	747	735	724	752	729	28	223	100	500	1	1	27887050	231	-17.66	0.65	12	5.04	-47.00	1272.00	1224	20230829	-32.19	710	20240704	16.90	1148	-27.70	20240103	710	16.90	20240704	1224	-32.19	20230829	710	16.90	20240704	0.17	N	225430	100	27 억		82117	N	N	0	N	00	N
27	20240726	151000	57	100.00	KOSDAQ		화학	N	N	N	N		N	835	89	2	11.93	1095729479	1346851	7344.59	747	875	732	969	523	746	813.55	0.29	0	-5223	770	758	747	735	724	752	729	28	223	100	500	1	1	27887050	233	-17.77	0.66	12	4.83	-47.00	1272.00	1224	20230829	-31.78	710	20240704	17.61	1148	-27.26	20240103	710	17.61	20240704	1224	-31.78	20230829	710	17.61	20240704	0.17	N	225430	100	27 억		82117	N	N	0	N	00	N
28	20240726	141000	57	100.00	KOSDAQ		화학	N	N	N	N		N	801	55	2	7.37	468940932	593312	3235.42	747	821	732	969	523	746	790.38	0.29	0	1082	770	758	747	735	724	752	729	28	223	100	500	1	1	27887050	223	-17.04	0.63	12	2.13	-47.00	1272.00	1224	20230829	-34.56	710	20240704	12.82	1148	-30.23	20240103	710	12.82	20240704	1224	-34.56	20230829	710	12.82	20240704	0.17	N	225430	100	27 억		82117	N	N	0	N	00	N
29	20240726	131001	57	100.00	KOSDAQ		화학	N	N	N	N		N	785	39	2	5.23	224753445	287972	1570.36	747	813	732	969	523	746	780.47	0.29	0	-4724	770	758	747	735	724	752	729	28	223	100	500	1	1	27887050	219	-16.70	0.62	12	1.03	-47.00	1272.00	1224	20230829	-35.87	710	20240704	10.56	1148	-31.62	20240103	710	10.56	20240704	1224	-35.87	20230829	710	10.56	20240704	0.17	N	225430	100	27 억		82117	N	N	0	N	00	N
30	20240726	121006	57	100.00	KOSDAQ		화학	N	N	N	N		N	740	-6	5	-0.80	6337659	8555	46.65	747	747	732	969	523	746	740.81	0.29	0	-1450	770	758	747	735	724	752	729	28	223	100	500	1	1	27887050	206	-15.74	0.58	12	0.03	-47.00	1272.00	1224	20230829	-39.54	710	20240704	4.23	1148	-35.54	20240103	710	4.23	20240704	1224	-39.54	20230829	710	4.23	20240704	0.17	N	225430	100	27 억		82117	N	N	0	N	00	N
31	20240726	111006	57	100.00	KOSDAQ		화학	N	N	N	N		N	741	-5	5	-0.67	4915951	6631	36.16	747	747	732	969	523	746	741.36	0.29	0	-1329	770	758	747	735	724	752	729	28	223	100	500	1	1	27887050	207	-15.77	0.58	12	0.02	-47.00	1272.00	1224	20230829	-39.46	710	20240704	4.37	1148	-35.45	20240103	710	4.37	20240704	1224	-39.46	20230829	710	4.37	20240704	0.17	N	225430	100	27 억		82117	N	N	0	N	00	N
32	20240726	100959	57	100.00	KOSDAQ		화학	N	N	N	N		N	740	-6	5	-0.80	4830100	6515	35.53	747	747	732	969	523	746	741.38	0.29	0	-1235	770	758	747	735	724	752	729	28	223	100	500	1	1	27887050	206	-15.74	0.58	12	0.02	-47.00	1272.00	1224	20230829	-39.54	710	20240704	4.23	1148	-35.54	20240103	710	4.23	20240704	1224	-39.54	20230829	710	4.23	20240704	0.17	N	225430	100	27 억		82117	N	N	0	N	00	N
33	20240726	090957	57	100.00	KOSDAQ		화학	N	N	N	N		N	739	-7	5	-0.94	3434344	4617	25.18	747	747	739	969	523	746	743.85	0.29	0	-1356	770	758	747	735	724	752	729	28	223	100	500	1	1	27887050	206	-15.72	0.58	12	0.02	-47.00	1272.00	1224	20230829	-39.62	710	20240704	4.08	1148	-35.63	20240103	710	4.08	20240704	1224	-39.62	20230829	710	4.08	20240704	0.17	N	225430	100	27 억		82117	N	N	0	N	00	N
34	20240725	160956	57	100.00	KOSDAQ		화학	N	N	N	N		N	746	-14	5	-1.84	13718818	18337	34.68	759	759	736	988	532	760	748.15	0.30	0	-240	773	766	754	747	735	770	751	28	228	100	510	1	1	27887050	208	-15.87	0.59	12	0.07	-47.00	1272.00	1224	20230829	-39.05	710	20240704	5.07	1148	-35.02	20240103	710	5.07	20240704	1224	-39.05	20230829	710	5.07	20240704	0.17	N	225430	100	27 억		82357	N	N	0	N	00	N
35	20240725	151010	57	100.00	KOSDAQ		화학	N	N	N	N		N	746	-14	5	-1.84	6615688	8854	16.74	759	759	736	988	532	760	747.20	0.30	0	-199	773	766	754	747	735	770	751	28	228	100	510	1	1	27887050	208	-15.87	0.59	12	0.03	-47.00	1272.00	1224	20230829	-39.05	710	20240704	5.07	1148	-35.02	20240103	710	5.07	20240704	1224	-39.05	20230829	710	5.07	20240704	0.17	N	225430	100	27 억		82357	N	N	0	N	00	N
36	20240725	141004	57	100.00	KOSDAQ		화학	N	N	N	N		N	749	-11	5	-1.45	5609817	7493	14.17	759	759	739	988	532	760	748.67	0.30	0	-199	773	766	754	747	735	770	751	28	228	100	510	1	1	27887050	209	-15.94	0.59	12	0.03	-47.00	1272.00	1224	20230829	-38.81	710	20240704	5.49	1148	-34.76	20240103	710	5.49	20240704	1224	-38.81	20230829	710	5.49	20240704	0.17	N	225430	100	27 억		82357	N	N	0	N	00	N
37	20240725	130958	57	100.00	KOSDAQ		화학	N	N	N	N		N	749	-11	5	-1.45	5609817	7493	14.17	759	759	739	988	532	760	748.67	0.30	0	-199	773	766	754	747	735	770	751	28	228	100	510	1	1	27887050	209	-15.94	0.59	12	0.03	-47.00	1272.00	1224	20230829	-38.81	710	20240704	5.49	1148	-34.76	20240103	710	5.49	20240704	1224	-38.81	20230829	710	5.49	20240704	0.17	N	225430	100	27 억		82357	N	N	0	N	00	N
38	20240725	121003	57	100.00	KOSDAQ		화학	N	N	N	N		N	748	-12	5	-1.58	5553642	7418	14.03	759	759	739	988	532	760	748.67	0.30	0	-199	773	766	754	747	735	770	751	28	228	100	510	1	1	27887050	209	-15.91	0.59	12	0.03	-47.00	1272.00	1224	20230829	-38.89	710	20240704	5.35	1148	-34.84	20240103	710	5.35	20240704	1224	-38.89	20230829	710	5.35	20240704	0.17	N	225430	100	27 억		82357	N	N	0	N	00	N
39	20240725	111001	57	100.00	KOSDAQ		화학	N	N	N	N		N	748	-12	5	-1.58	5047994	6742	12.75	759	759	739	988	532	760	748.74	0.30	0	-199	773	766	754	747	735	770	751	28	228	100	510	1	1	27887050	209	-15.91	0.59	12	0.02	-47.00	1272.00	1224	20230829	-38.89	710	20240704	5.35	1148	-34.84	20240103	710	5.35	20240704	1224	-38.89	20230829	710	5.35	20240704	0.17	N	225430	100	27 억		82357	N	N	0	N	00	N
40	20240725	100956	57	100.00	KOSDAQ		화학	N	N	N	N		N	748	-12	5	-1.58	4294522	5728	10.83	759	759	739	988	532	760	749.74	0.30	0	-199	773	766	754	747	735	770	751	28	228	100	510	1	1	27887050	209	-15.91	0.59	12	0.02	-47.00	1272.00	1224	20230829	-38.89	710	20240704	5.35	1148	-34.84	20240103	710	5.35	20240704	1224	-38.89	20230829	710	5.35	20240704	0.17	N	225430	100	27 억		82357	N	N	0	N	00	N
41	20240725	090950	57	100.00	KOSDAQ		화학	N	N	N	N		N	753	-7	5	-0.92	743062	982	1.86	759	759	751	988	532	760	756.68	0.30	0	-155	773	766	754	747	735	770	751	28	228	100	510	1	1	27887050	210	-16.02	0.59	12	0.00	-47.00	1272.00	1224	20230829	-38.48	710	20240704	6.06	1148	-34.41	20240103	710	6.06	20240704	1224	-38.48	20230829	710	6.06	20240704	0.17	N	225430	100	27 억		82357	N	N	0	N	00	N
42	20240724	160951	57	100.00	KOSDAQ		화학	N	N	N	N		N	760	12	2	1.60	39703639	52878	892.15	752	761	742	972	524	748	750.85	0.30	0	-327	757	752	746	741	735	749	738	28	224	100	500	1	1	27887050	212	-16.17	0.60	12	0.19	-47.00	1272.00	1224	20230829	-37.91	710	20240704	7.04	1148	-33.80	20240103	710	7.04	20240704	1224	-37.91	20230829	710	7.04	20240704	0.17	N	225430	100	27 억		82684	N	N	0	N	00	N
43	20240724	151006	57	100.00	KOSDAQ		화학	N	N	N	N		N	759	11	2	1.47	35980454	47970	809.35	752	759	742	972	524	748	750.06	0.30	0	-127	757	752	746	741	735	749	738	28	224	100	500	1	1	27887050	212	-16.15	0.60	12	0.17	-47.00	1272.00	1224	20230829	-37.99	710	20240704	6.90	1148	-33.89	20240103	710	6.90	20240704	1224	-37.99	20230829	710	6.90	20240704	0.17	N	225430	100	27 억		82684	N	N	0	N	00	N
44	20240724	141000	57	100.00	KOSDAQ		화학	N	N	N	N		N	750	2	2	0.27	27355891	36522	616.20	752	753	742	972	524	748	749.02	0.30	0	620	757	752	746	741	735	749	738	28	224	100	500	1	1	27887050	209	-15.96	0.59	12	0.13	-47.00	1272.00	1224	20230829	-38.73	710	20240704	5.63	1148	-34.67	20240103	710	5.63	20240704	1224	-38.73	20230829	710	5.63	20240704	0.17	N	225430	100	27 억		82684	N	N	0	N	00	N
45	20240724	131005	57	100.00	KOSDAQ		화학	N	N	N	N		N	752	4	2	0.53	23431939	31268	527.55	752	753	742	972	524	748	749.39	0.30	0	-2	757	752	746	741	735	749	738	28	224	100	500	1	1	27887050	210	-16.00	0.59	12	0.11	-47.00	1272.00	1224	20230829	-38.56	710	20240704	5.92	1148	-34.49	20240103	710	5.92	20240704	1224	-38.56	20230829	710	5.92	20240704	0.17	N	225430	100	27 억		82684	N	N	0	N	00	N
46	20240724	121003	57	100.00	KOSDAQ		화학	N	N	N	N		N	749	1	2	0.13	20366005	27188	458.71	752	753	742	972	524	748	749.08	0.30	0	2534	757	752	746	741	735	749	738	28	224	100	500	1	1	27887050	209	-15.94	0.59	12	0.10	-47.00	1272.00	1224	20230829	-38.81	710	20240704	5.49	1148	-34.76	20240103	710	5.49	20240704	1224	-38.81	20230829	710	5.49	20240704	0.17	N	225430	100	27 억		82684	N	N	0	N	00	N
47	20240724	111000	57	100.00	KOSDAQ		화학	N	N	N	N		N	753	5	2	0.67	16686440	22241	375.25	752	753	743	972	524	748	750.26	0.30	0	46	757	752	746	741	735	749	738	28	224	100	500	1	1	27887050	210	-16.02	0.59	12	0.08	-47.00	1272.00	1224	20230829	-38.48	710	20240704	6.06	1148	-34.41	20240103	710	6.06	20240704	1224	-38.48	20230829	710	6.06	20240704	0.17	N	225430	100	27 억		82684	N	N	0	N	00	N
48	20240724	101027	57	100.00	KOSDAQ		화학	N	N	N	N		N	750	2	2	0.27	15891857	21181	357.36	752	753	743	972	524	748	750.29	0.30	0	46	757	752	746	741	735	749	738	28	224	100	500	1	1	27887050	209	-15.96	0.59	12	0.08	-47.00	1272.00	1224	20230829	-38.73	710	20240704	5.63	1148	-34.67	20240103	710	5.63	20240704	1224	-38.73	20230829	710	5.63	20240704	0.17	N	225430	100	27 억		82684	N	N	0	N	00	N
49	20240724	090952	57	100.00	KOSDAQ		화학	N	N	N	N		N	751	3	2	0.40	4730987	6298	106.26	752	752	748	972	524	748	751.19	0.30	0	-158	757	752	746	741	735	749	738	28	224	100	500	1	1	27887050	209	-15.98	0.59	12	0.02	-47.00	1272.00	1224	20230829	-38.64	710	20240704	5.77	1148	-34.58	20240103	710	5.77	20240704	1224	-38.64	20230829	710	5.77	20240704	0.17	N	225430	100	27 억		82684	N	N	0	N	00	N
50	20240723	160946	57	100.00	KOSDAQ		화학	N	N	N	N		N	748	-3	5	-0.40	4413717	5927	40.62	751	751	740	976	526	751	744.67	0.30	0	-214	762	756	745	739	728	759	742	28	225	100	510	1	1	27887050	209	-15.91	0.59	12	0.02	-47.00	1272.00	1224	20230829	-38.89	710	20240704	5.35	1148	-34.84	20240103	710	5.35	20240704	1224	-38.89	20230829	710	5.35	20240704	0.17	N	225430	100	27 억		82898	N	N	0	N	00	N
51	20240723	151008	57	100.00	KOSDAQ		화학	N	N	N	N		N	748	-3	5	-0.40	4200933	5642	38.66	751	751	740	976	526	751	744.58	0.30	0	-148	762	756	745	739	728	759	742	28	225	100	510	1	1	27887050	209	-15.91	0.59	12	0.02	-47.00	1272.00	1224	20230829	-38.89	710	20240704	5.35	1148	-34.84	20240103	710	5.35	20240704	1224	-38.89	20230829	710	5.35	20240704	0.17	N	225430	100	27 억		82898	N	N	0	N	00	N
52	20240723	140948	57	100.00	KOSDAQ		화학	N	N	N	N		N	748	-3	5	-0.40	4110425	5521	37.83	751	751	740	976	526	751	744.51	0.30	0	-148	762	756	745	739	728	759	742	28	225	100	510	1	1	27887050	209	-15.91	0.59	12	0.02	-47.00	1272.00	1224	20230829	-38.89	710	20240704	5.35	1148	-34.84	20240103	710	5.35	20240704	1224	-38.89	20230829	710	5.35	20240704	0.17	N	225430	100	27 억		82898	N	N	0	N	00	N
53	20240723	130945	57	100.00	KOSDAQ		화학	N	N	N	N		N	744	-7	5	-0.93	2157723	2883	19.76	751	751	742	976	526	751	748.43	0.30	0	-214	762	756	745	739	728	759	742	28	225	100	510	1	1	27887050	207	-15.83	0.58	12	0.01	-47.00	1272.00	1224	20230829	-39.22	710	20240704	4.79	1148	-35.19	20240103	710	4.79	20240704	1224	-39.22	20230829	710	4.79	20240704	0.17	N	225430	100	27 억		82898	N	N	0	N	00	N
54	20240723	120952	57	100.00	KOSDAQ		화학	N	N	N	N		N	748	-3	5	-0.40	1647901	2198	15.06	751	751	742	976	526	751	749.73	0.30	0	-214	762	756	745	739	728	759	742	28	225	100	510	1	1	27887050	209	-15.91	0.59	12	0.01	-47.00	1272.00	1224	20230829	-38.89	710	20240704	5.35	1148	-34.84	20240103	710	5.35	20240704	1224	-38.89	20230829	710	5.35	20240704	0.17	N	225430	100	27 억		82898	N	N	0	N	00	N
55	20240723	110951	57	100.00	KOSDAQ		화학	N	N	N	N		N	748	-3	5	-0.40	1324817	1766	12.10	751	751	742	976	526	751	750.18	0.30	0	-214	762	756	745	739	728	759	742	28	225	100	510	1	1	27887050	209	-15.91	0.59	12	0.01	-47.00	1272.00	1224	20230829	-38.89	710	20240704	5.35	1148	-34.84	20240103	710	5.35	20240704	1224	-38.89	20230829	710	5.35	20240704	0.17	N	225430	100	27 억		82898	N	N	0	N	00	N
56	20240723	100947	57	100.00	KOSDAQ		화학	N	N	N	N		N	750	-1	5	-0.13	1084592	1445	9.90	751	751	742	976	526	751	750.58	0.30	0	-188	762	756	745	739	728	759	742	28	225	100	510	1	1	27887050	209	-15.96	0.59	12	0.01	-47.00	1272.00	1224	20230829	-38.73	710	20240704	5.63	1148	-34.67	20240103	710	5.63	20240704	1224	-38.73	20230829	710	5.63	20240704	0.17	N	225430	100	27 억		82898	N	N	0	N	00	N
57	20240723	090957	57	100.00	KOSDAQ		화학	N	N	N	N		N	750	-1	5	-0.13	1006592	1341	9.19	751	751	742	976	526	751	750.63	0.30	0	-188	762	756	745	739	728	759	742	28	225	100	510	1	1	27887050	209	-15.96	0.59	12	0.00	-47.00	1272.00	1224	20230829	-38.73	710	20240704	5.63	1148	-34.67	20240103	710	5.63	20240704	1224	-38.73	20230829	710	5.63	20240704	0.17	N	225430	100	27 억		82898	N	N	0	N	00	N
58	20240722	160941	57	100.00	KOSDAQ		화학	N	N	N	N		N	751	7	2	0.94	10818416	14593	83.76	748	751	734	967	521	744	741.34	0.28	0	4190	759	751	740	732	721	746	727	28	223	100	500	1	1	27887050	209	-15.98	0.59	12	0.05	-47.00	1272.00	1224	20230829	-38.64	710	20240704	5.77	1148	-34.58	20240103	710	5.77	20240704	1224	-38.64	20230829	710	5.77	20240704	0.17	N	225430	100	27 억		78666	N	N	0	N	00	N
59	20240722	150949	57	100.00	KOSDAQ		화학	N	N	N	N		N	748	4	2	0.54	10063117	13587	77.98	748	751	734	967	521	744	740.64	0.28	0	4259	759	751	740	732	721	746	727	28	223	100	500	1	1	27887050	209	-15.91	0.59	12	0.05	-47.00	1272.00	1224	20230829	-38.89	710	20240704	5.35	1148	-34.84	20240103	710	5.35	20240704	1224	-38.89	20230829	710	5.35	20240704	0.17	N	225430	100	27 억		78666	N	N	0	N	00	N
60	20240722	140956	57	100.00	KOSDAQ		화학	N	N	N	N		N	743	-1	5	-0.13	9644221	13027	74.77	748	750	734	967	521	744	740.33	0.28	0	4370	759	751	740	732	721	746	727	28	223	100	500	1	1	27887050	207	-15.81	0.58	12	0.05	-47.00	1272.00	1224	20230829	-39.30	710	20240704	4.65	1148	-35.28	20240103	710	4.65	20240704	1224	-39.30	20230829	710	4.65	20240704	0.17	N	225430	100	27 억		78666	N	N	0	N	00	N
61	20240722	130951	57	100.00	KOSDAQ		화학	N	N	N	N		N	746	2	2	0.27	8875220	11989	68.81	748	748	735	967	521	744	740.28	0.28	0	4305	759	751	740	732	721	746	727	28	223	100	500	1	1	27887050	208	-15.87	0.59	12	0.04	-47.00	1272.00	1224	20230829	-39.05	710	20240704	5.07	1148	-35.02	20240103	710	5.07	20240704	1224	-39.05	20230829	710	5.07	20240704	0.17	N	225430	100	27 억		78666	N	N	0	N	00	N
62	20240722	120948	57	100.00	KOSDAQ		화학	N	N	N	N		N	744	0	3	0.00	8787272	11871	68.13	748	748	735	967	521	744	740.23	0.28	0	4312	759	751	740	732	721	746	727	28	223	100	500	1	1	27887050	207	-15.83	0.58	12	0.04	-47.00	1272.00	1224	20230829	-39.22	710	20240704	4.79	1148	-35.19	20240103	710	4.79	20240704	1224	-39.22	20230829	710	4.79	20240704	0.17	N	225430	100	27 억		78666	N	N	0	N	00	N
63	20240722	110948	57	100.00	KOSDAQ		화학	N	N	N	N		N	743	-1	5	-0.13	4385867	5946	34.13	748	748	735	967	521	744	737.62	0.28	0	4312	759	751	740	732	721	746	727	28	223	100	500	1	1	27887050	207	-15.81	0.58	12	0.02	-47.00	1272.00	1224	20230829	-39.30	710	20240704	4.65	1148	-35.28	20240103	710	4.65	20240704	1224	-39.30	20230829	710	4.65	20240704	0.17	N	225430	100	27 억		78666	N	N	0	N	00	N
64	20240722	100948	57	100.00	KOSDAQ		화학	N	N	N	N		N	743	-1	5	-0.13	3824904	5191	29.79	748	748	735	967	521	744	736.83	0.28	0	4312	759	751	740	732	721	746	727	28	223	100	500	1	1	27887050	207	-15.81	0.58	12	0.02	-47.00	1272.00	1224	20230829	-39.30	710	20240704	4.65	1148	-35.28	20240103	710	4.65	20240704	1224	-39.30	20230829	710	4.65	20240704	0.17	N	225430	100	27 억		78666	N	N	0	N	00	N
65	20240722	090951	57	100.00	KOSDAQ		화학	N	N	N	N		N	743	-1	5	-0.13	3725490	5057	29.02	748	748	735	967	521	744	736.70	0.28	0	4390	759	751	740	732	721	746	727	28	223	100	500	1	1	27887050	207	-15.81	0.58	12	0.02	-47.00	1272.00	1224	20230829	-39.30	710	20240704	4.65	1148	-35.28	20240103	710	4.65	20240704	1224	-39.30	20230829	710	4.65	20240704	0.17	N	225430	100	27 억		78666	N	N	0	N	00	N
66	20240719	160923	57	100.00	KOSDAQ		화학	N	N	N	N		N	744	-5	5	-0.67	12868191	17423	60.02	748	748	729	973	525	749	738.57	0.28	0	381	757	753	747	743	737	755	745	28	224	100	500	1	1	27887050	207	-15.83	0.58	12	0.06	-47.00	1272.00	1228	20230713	-39.41	710	20240704	4.79	1148	-35.19	20240103	710	4.79	20240704	1224	-39.22	20230829	710	4.79	20240704	0.17	N	225430	100	27 억		78285	N	N	0	N	00	N
67	20240719	150934	57	100.00	KOSDAQ		화학	N	N	N	N		N	743	-6	5	-0.80	12656248	17138	59.03	748	748	729	973	525	749	738.49	0.28	0	396	757	753	747	743	737	755	745	28	224	100	500	1	1	27887050	207	-15.81	0.58	12	0.06	-47.00	1272.00	1228	20230713	-39.50	710	20240704	4.65	1148	-35.28	20240103	710	4.65	20240704	1224	-39.30	20230829	710	4.65	20240704	0.17	N	225430	100	27 억		78285	N	N	0	N	00	N
68	20240719	140935	57	100.00	KOSDAQ		화학	N	N	N	N		N	742	-7	5	-0.93	11895293	16110	55.49	748	748	729	973	525	749	738.38	0.28	0	397	757	753	747	743	737	755	745	28	224	100	500	1	1	27887050	207	-15.79	0.58	12	0.06	-47.00	1272.00	1228	20230713	-39.58	710	20240704	4.51	1148	-35.37	20240103	710	4.51	20240704	1224	-39.38	20230829	710	4.51	20240704	0.17	N	225430	100	27 억		78285	N	N	0	N	00	N
69	20240719	130926	57	100.00	KOSDAQ		화학	N	N	N	N		N	742	-7	5	-0.93	8169959	11020	37.96	748	748	736	973	525	749	741.38	0.28	0	396	757	753	747	743	737	755	745	28	224	100	500	1	1	27887050	207	-15.79	0.58	12	0.04	-47.00	1272.00	1228	20230713	-39.58	710	20240704	4.51	1148	-35.37	20240103	710	4.51	20240704	1224	-39.38	20230829	710	4.51	20240704	0.17	N	225430	100	27 억		78285	N	N	0	N	00	N
70	20240719	120927	57	100.00	KOSDAQ		화학	N	N	N	N		N	745	-4	5	-0.53	7035023	9488	32.68	748	748	737	973	525	749	741.47	0.28	0	398	757	753	747	743	737	755	745	28	224	100	500	1	1	27887050	208	-15.85	0.59	12	0.03	-47.00	1272.00	1228	20230713	-39.33	710	20240704	4.93	1148	-35.10	20240103	710	4.93	20240704	1224	-39.13	20230829	710	4.93	20240704	0.17	N	225430	100	27 억		78285	N	N	0	N	00	N
71	20240719	110936	57	100.00	KOSDAQ		화학	N	N	N	N		N	747	-2	5	-0.27	6992492	9431	32.49	748	748	737	973	525	749	741.44	0.28	0	399	757	753	747	743	737	755	745	28	224	100	500	1	1	27887050	208	-15.89	0.59	12	0.03	-47.00	1272.00	1228	20230713	-39.17	710	20240704	5.21	1148	-34.93	20240103	710	5.21	20240704	1224	-38.97	20230829	710	5.21	20240704	0.17	N	225430	100	27 억		78285	N	N	0	N	00	N
72	20240719	100904	57	100.00	KOSDAQ		화학	N	N	N	N		N	748	-1	5	-0.13	6470174	8729	30.07	748	748	737	973	525	749	741.23	0.28	0	399	757	753	747	743	737	755	745	28	224	100	500	1	1	27887050	209	-15.91	0.59	12	0.03	-47.00	1272.00	1228	20230713	-39.09	710	20240704	5.35	1148	-34.84	20240103	710	5.35	20240704	1224	-38.89	20230829	710	5.35	20240704	0.17	N	225430	100	27 억		78285	N	N	0	N	00	N
73	20240719	090939	57	100.00	KOSDAQ		화학	N	N	N	N		N	741	-8	5	-1.07	2314041	3094	10.66	748	748	741	973	525	749	747.91	0.28	0	15	757	753	747	743	737	755	745	28	224	100	500	1	1	27887050	207	-15.77	0.58	12	0.01	-47.00	1272.00	1228	20230713	-39.66	710	20240704	4.37	1148	-35.45	20240103	710	4.37	20240704	1224	-39.46	20230829	710	4.37	20240704	0.17	N	225430	100	27 억		78285	N	N	0	N	00	N
74	20240718	160917	57	100.00	KOSDAQ		화학	N	N	N	N		N	749	2	2	0.27	21565576	29031	48.87	745	751	741	971	523	747	742.85	0.28	0	136	769	758	749	738	729	763	743	28	224	100	500	1	1	27887050	209	-15.94	0.59	12	0.10	-47.00	1272.00	1246	20230712	-39.89	710	20240704	5.49	1148	-34.76	20240103	710	5.49	20240704	1224	-38.81	20230829	710	5.49	20240704	0.17	N	225430	100	27 억		78149	N	N	0	N	00	N
75	20240718	150926	57	100.00	KOSDAQ		화학	N	N	N	N		N	747	0	3	0.00	21460732	28891	48.63	745	751	741	971	523	747	742.82	0.28	0	143	769	758	749	738	729	763	743	28	224	100	500	1	1	27887050	208	-15.89	0.59	12	0.10	-47.00	1272.00	1246	20230712	-40.05	710	20240704	5.21	1148	-34.93	20240103	710	5.21	20240704	1224	-38.97	20230829	710	5.21	20240704	0.17	N	225430	100	27 억		78149	N	N	0	N	00	N
76	20240718	140919	57	100.00	KOSDAQ		화학	N	N	N	N		N	749	2	2	0.27	6343276	8496	14.30	745	751	741	971	523	747	746.62	0.28	0	-243	769	758	749	738	729	763	743	28	224	100	500	1	1	27887050	209	-15.94	0.59	12	0.03	-47.00	1272.00	1246	20230712	-39.89	710	20240704	5.49	1148	-34.76	20240103	710	5.49	20240704	1224	-38.81	20230829	710	5.49	20240704	0.17	N	225430	100	27 억		78149	N	N	0	N	00	N
77	20240718	130921	57	100.00	KOSDAQ		화학	N	N	N	N		N	749	2	2	0.27	6343276	8496	14.30	745	751	741	971	523	747	746.62	0.28	0	-243	769	758	749	738	729	763	743	28	224	100	500	1	1	27887050	209	-15.94	0.59	12	0.03	-47.00	1272.00	1246	20230712	-39.89	710	20240704	5.49	1148	-34.76	20240103	710	5.49	20240704	1224	-38.81	20230829	710	5.49	20240704	0.17	N	225430	100	27 억		78149	N	N	0	N	00	N
78	20240718	120921	57	100.00	KOSDAQ		화학	N	N	N	N		N	749	2	2	0.27	6327548	8475	14.27	745	751	741	971	523	747	746.61	0.28	0	-242	769	758	749	738	729	763	743	28	224	100	500	1	1	27887050	209	-15.94	0.59	12	0.03	-47.00	1272.00	1246	20230712	-39.89	710	20240704	5.49	1148	-34.76	20240103	710	5.49	20240704	1224	-38.81	20230829	710	5.49	20240704	0.17	N	225430	100	27 억		78149	N	N	0	N	00	N
79	20240718	110928	57	100.00	KOSDAQ		화학	N	N	N	N		N	751	4	2	0.54	5173721	6931	11.67	745	751	741	971	523	747	746.46	0.28	0	-250	769	758	749	738	729	763	743	28	224	100	500	1	1	27887050	209	-15.98	0.59	12	0.02	-47.00	1272.00	1246	20230712	-39.73	710	20240704	5.77	1148	-34.58	20240103	710	5.77	20240704	1224	-38.64	20230829	710	5.77	20240704	0.17	N	225430	100	27 억		78149	N	N	0	N	00	N
80	20240718	100929	57	100.00	KOSDAQ		화학	N	N	N	N		N	751	4	2	0.54	3333548	4473	7.53	745	751	741	971	523	747	745.26	0.28	0	-250	769	758	749	738	729	763	743	28	224	100	500	1	1	27887050	209	-15.98	0.59	12	0.02	-47.00	1272.00	1246	20230712	-39.73	710	20240704	5.77	1148	-34.58	20240103	710	5.77	20240704	1224	-38.64	20230829	710	5.77	20240704	0.17	N	225430	100	27 억		78149	N	N	0	N	00	N
81	20240718	090927	57	100.00	KOSDAQ		화학	N	N	N	N		N	745	-2	5	-0.27	1513937	2033	3.42	745	745	741	971	523	747	744.68	0.28	0	-250	769	758	749	738	729	763	743	28	224	100	500	1	1	27887050	208	-15.85	0.59	12	0.01	-47.00	1272.00	1246	20230712	-40.21	710	20240704	4.93	1148	-35.10	20240103	710	4.93	20240704	1224	-39.13	20230829	710	4.93	20240704	0.17	N	225430	100	27 억		78149	N	N	0	N	00	N
82	20240717	161007	57	100.00	KOSDAQ		화학	N	N	N	N		N	747	-6	5	-0.80	44451594	59407	545.22	745	760	740	978	528	753	748.26	0.28	0	820	765	758	754	747	743	757	746	28	225	100	510	1	1	27887050	208	-15.89	0.59	12	0.21	-47.00	1272.00	1246	20230712	-40.05	710	20240704	5.21	1148	-34.93	20240103	710	5.21	20240704	1224	-38.97	20230829	710	5.21	20240704	0.17	N	225430	100	27 억		77329	N	N	0	N	00	N
83	20240717	151013	57	100.00	KOSDAQ		화학	N	N	N	N		N	746	-7	5	-0.93	43059112	57533	528.02	745	760	741	978	528	753	748.42	0.28	0	698	765	758	754	747	743	757	746	28	225	100	510	1	1	27887050	208	-15.87	0.59	12	0.21	-47.00	1272.00	1246	20230712	-40.13	710	20240704	5.07	1148	-35.02	20240103	710	5.07	20240704	1224	-39.05	20230829	710	5.07	20240704	0.17	N	225430	100	27 억		77329	N	N	0	N	00	N
84	20240717	141009	57	100.00	KOSDAQ		화학	N	N	N	N		N	757	4	2	0.53	33839208	45160	414.46	745	760	744	978	528	753	749.32	0.28	0	-242	765	758	754	747	743	757	746	28	225	100	510	1	1	27887050	211	-16.11	0.60	12	0.16	-47.00	1272.00	1246	20230712	-39.25	710	20240704	6.62	1148	-34.06	20240103	710	6.62	20240704	1224	-38.15	20230829	710	6.62	20240704	0.17	N	225430	100	27 억		77329	N	N	0	N	00	N
85	20240717	131008	57	100.00	KOSDAQ		화학	N	N	N	N		N	755	2	2	0.27	32011922	42752	392.36	745	760	744	978	528	753	748.78	0.28	0	529	765	758	754	747	743	757	746	28	225	100	510	1	1	27887050	211	-16.06	0.59	12	0.15	-47.00	1272.00	1246	20230712	-39.41	710	20240704	6.34	1148	-34.23	20240103	710	6.34	20240704	1224	-38.32	20230829	710	6.34	20240704	0.17	N	225430	100	27 억		77329	N	N	0	N	00	N
86	20240717	121010	57	100.00	KOSDAQ		화학	N	N	N	N		N	759	6	2	0.80	32000597	42737	392.23	745	760	744	978	528	753	748.78	0.28	0	529	765	758	754	747	743	757	746	28	225	100	510	1	1	27887050	212	-16.15	0.60	12	0.15	-47.00	1272.00	1246	20230712	-39.09	710	20240704	6.90	1148	-33.89	20240103	710	6.90	20240704	1224	-37.99	20230829	710	6.90	20240704	0.17	N	225430	100	27 억		77329	N	N	0	N	00	N
87	20240717	111010	57	100.00	KOSDAQ		화학	N	N	N	N		N	757	4	2	0.53	11706522	15568	142.88	745	760	744	978	528	753	751.96	0.28	0	-73	765	758	754	747	743	757	746	28	225	100	510	1	1	27887050	211	-16.11	0.60	12	0.06	-47.00	1272.00	1246	20230712	-39.25	710	20240704	6.62	1148	-34.06	20240103	710	6.62	20240704	1224	-38.15	20230829	710	6.62	20240704	0.17	N	225430	100	27 억		77329	N	N	0	N	00	N
88	20240717	101010	57	100.00	KOSDAQ		화학	N	N	N	N		N	752	-1	5	-0.13	8362180	11142	102.26	745	755	744	978	528	753	750.51	0.28	0	659	765	758	754	747	743	757	746	28	225	100	510	1	1	27887050	210	-16.00	0.59	12	0.04	-47.00	1272.00	1246	20230712	-39.65	710	20240704	5.92	1148	-34.49	20240103	710	5.92	20240704	1224	-38.56	20230829	710	5.92	20240704	0.17	N	225430	100	27 억		77329	N	N	0	N	00	N
89	20240717	090817	57	100.00	KOSDAQ		화학	N	N	N	N		N	755	2	2	0.27	1242488	1662	15.25	745	755	745	978	528	753	747.59	0.28	0	659	765	758	754	747	743	757	746	28	225	100	510	1	1	27887050	211	-16.06	0.59	12	0.01	-47.00	1272.00	1246	20230712	-39.41	710	20240704	6.34	1148	-34.23	20240103	710	6.34	20240704	1224	-38.32	20230829	710	6.34	20240704	0.17	N	225430	100	27 억		77329	N	N	0	N	00	N
90	20240716	161011	57	100.00	KOSDAQ		화학	N	N	N	N		N	753	-5	5	-0.66	8229850	10896	12.44	758	761	750	985	531	758	755.31	0.28	0	-1422	799	778	744	723	689	789	734	28	227	100	510	1	1	27887050	210	-16.02	0.59	12	0.04	-47.00	1272.00	1246	20230712	-39.57	710	20240704	6.06	1148	-34.41	20240103	710	6.06	20240704	1224	-38.48	20230829	710	6.06	20240704	0.17	N	225430	100	27 억		78586	N	N	0	N	00	N
91	20240716	151022	57	100.00	KOSDAQ		화학	N	N	N	N		N	753	-5	5	-0.66	7756916	10268	11.73	758	761	750	985	531	758	755.45	0.28	0	-1309	799	778	744	723	689	789	734	28	227	100	510	1	1	27887050	210	-16.02	0.59	12	0.04	-47.00	1272.00	1246	20230712	-39.57	710	20240704	6.06	1148	-34.41	20240103	710	6.06	20240704	1224	-38.48	20230829	710	6.06	20240704	0.17	N	225430	100	27 억		78586	N	N	0	N	00	N
92	20240716	141018	57	100.00	KOSDAQ		화학	N	N	N	N		N	760	2	2	0.26	6583515	8719	9.96	758	761	750	985	531	758	755.08	0.28	0	-1382	799	778	744	723	689	789	734	28	227	100	510	1	1	27887050	212	-16.17	0.60	12	0.03	-47.00	1272.00	1246	20230712	-39.00	710	20240704	7.04	1148	-33.80	20240103	710	7.04	20240704	1224	-37.91	20230829	710	7.04	20240704	0.17	N	225430	100	27 억		78586	N	N	0	N	00	N
93	20240716	131017	57	100.00	KOSDAQ		화학	N	N	N	N		N	760	2	2	0.26	6583515	8719	9.96	758	761	750	985	531	758	755.08	0.28	0	-1382	799	778	744	723	689	789	734	28	227	100	510	1	1	27887050	212	-16.17	0.60	12	0.03	-47.00	1272.00	1246	20230712	-39.00	710	20240704	7.04	1148	-33.80	20240103	710	7.04	20240704	1224	-37.91	20230829	710	7.04	20240704	0.17	N	225430	100	27 억		78586	N	N	0	N	00	N
94	20240716	121015	57	100.00	KOSDAQ		화학	N	N	N	N		N	750	-8	5	-1.06	5726997	7592	8.67	758	761	750	985	531	758	754.35	0.28	0	-1382	799	778	744	723	689	789	734	28	227	100	510	1	1	27887050	209	-15.96	0.59	12	0.03	-47.00	1272.00	1246	20230712	-39.81	710	20240704	5.63	1148	-34.67	20240103	710	5.63	20240704	1224	-38.73	20230829	710	5.63	20240704	0.17	N	225430	100	27 억		78586	N	N	0	N	00	N
95	20240716	111016	57	100.00	KOSDAQ		화학	N	N	N	N		N	751	-7	5	-0.92	5044475	6683	7.63	758	761	751	985	531	758	754.82	0.28	0	-1495	799	778	744	723	689	789	734	28	227	100	510	1	1	27887050	209	-15.98	0.59	12	0.02	-47.00	1272.00	1246	20230712	-39.73	710	20240704	5.77	1148	-34.58	20240103	710	5.77	20240704	1224	-38.64	20230829	710	5.77	20240704	0.17	N	225430	100	27 억		78586	N	N	0	N	00	N
96	20240716	101017	57	100.00	KOSDAQ		화학	N	N	N	N		N	752	-6	5	-0.79	4064549	5382	6.15	758	761	751	985	531	758	755.21	0.28	0	-1370	799	778	744	723	689	789	734	28	227	100	510	1	1	27887050	210	-16.00	0.59	12	0.02	-47.00	1272.00	1246	20230712	-39.65	710	20240704	5.92	1148	-34.49	20240103	710	5.92	20240704	1224	-38.56	20230829	710	5.92	20240704	0.17	N	225430	100	27 억		78586	N	N	0	N	00	N
97	20240716	091014	57	100.00	KOSDAQ		화학	N	N	N	N		N	757	-1	5	-0.13	2784079	3680	4.20	758	761	751	985	531	758	756.54	0.28	0	-1369	799	778	744	723	689	789	734	28	227	100	510	1	1	27887050	211	-16.11	0.60	12	0.01	-47.00	1272.00	1246	20230712	-39.25	710	20240704	6.62	1148	-34.06	20240103	710	6.62	20240704	1224	-38.15	20230829	710	6.62	20240704	0.17	N	225430	100	27 억		78586	N	N	0	N	00	N
98	20240715	160959	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	758	5	2	0.66	65396245	87570	242.07	753	765	710	978	528	753	746.79	0.28	0	14	758	755	750	747	742	757	749	28	225	100	510	1	1	27887050	211	-16.13	0.60	12	0.31	-47.00	1272.00	1246	20230712	-39.17	710	20240715	6.76	1148	-33.97	20240103	710	6.76	20240715	1224	-38.07	20230829	710	6.76	20240715	0.17	N	225430	100	27 억		78572	N	N	0	N	00	N
99	20240715	151007	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	749	-4	5	-0.53	64560449	86455	238.98	753	765	710	978	528	753	746.75	0.28	0	440	758	755	750	747	742	757	749	28	225	100	510	1	1	27887050	209	-15.94	0.59	12	0.31	-47.00	1272.00	1246	20230712	-39.89	710	20240715	5.49	1148	-34.76	20240103	710	5.49	20240715	1224	-38.81	20230829	710	5.49	20240715	0.17	N	225430	100	27 억		78572	N	N	0	N	00	N
100	20240715	141004	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	759	6	2	0.80	64033953	85756	237.05	753	765	710	978	528	753	746.70	0.28	0	530	758	755	750	747	742	757	749	28	225	100	510	1	1	27887050	212	-16.15	0.60	12	0.31	-47.00	1272.00	1246	20230712	-39.09	710	20240715	6.90	1148	-33.89	20240103	710	6.90	20240715	1224	-37.99	20230829	710	6.90	20240715	0.17	N	225430	100	27 억		78572	N	N	0	N	00	N
101	20240715	131006	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	762	9	2	1.20	57488115	77066	213.03	753	765	710	978	528	753	745.96	0.28	0	263	758	755	750	747	742	757	749	28	225	100	510	1	1	27887050	212	-16.21	0.60	12	0.28	-47.00	1272.00	1246	20230712	-38.84	710	20240715	7.32	1148	-33.62	20240103	710	7.32	20240715	1224	-37.75	20230829	710	7.32	20240715	0.17	N	225430	100	27 억		78572	N	N	0	N	00	N
102	20240715	121005	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	763	10	2	1.33	57424870	76983	212.80	753	765	710	978	528	753	745.94	0.28	0	263	758	755	750	747	742	757	749	28	225	100	510	1	1	27887050	213	-16.23	0.60	12	0.28	-47.00	1272.00	1246	20230712	-38.76	710	20240715	7.46	1148	-33.54	20240103	710	7.46	20240715	1224	-37.66	20230829	710	7.46	20240715	0.17	N	225430	100	27 억		78572	N	N	0	N	00	N
103	20240715	111004	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	738	-15	5	-1.99	36910811	49229	136.08	753	765	710	978	528	753	749.78	0.28	0	553	758	755	750	747	742	757	749	28	225	100	510	1	1	27887050	206	-15.70	0.58	12	0.18	-47.00	1272.00	1246	20230712	-40.77	710	20240715	3.94	1148	-35.71	20240103	710	3.94	20240715	1224	-39.71	20230829	710	3.94	20240715	0.17	N	225430	100	27 억		78572	N	N	0	N	00	N
104	20240715	101004	57	100.00	KOSDAQ		화학	N	N	N	N		N	764	11	2	1.46	20988088	27799	76.84	753	765	753	978	528	753	754.99	0.28	0	-1	758	755	750	747	742	757	749	28	225	100	510	1	1	27887050	213	-16.26	0.60	12	0.10	-47.00	1272.00	1246	20230712	-38.68	710	20240704	7.61	1148	-33.45	20240103	710	7.61	20240704	1224	-37.58	20230829	710	7.61	20240704	0.17	N	225430	100	27 억		78572	N	N	0	N	00	N
105	20240715	091006	57	100.00	KOSDAQ		화학	N	N	N	N		N	764	11	2	1.46	3365933	4427	12.24	753	764	753	978	528	753	760.32	0.28	0	0	758	755	750	747	742	757	749	28	225	100	510	1	1	27887050	213	-16.26	0.60	12	0.02	-47.00	1272.00	1246	20230712	-38.68	710	20240704	7.61	1148	-33.45	20240103	710	7.61	20240704	1224	-37.58	20230829	710	7.61	20240704	0.17	N	225430	100	27 억		78572	N	N	0	N	00	N
106	20240712	160957	57	100.00	KOSDAQ		화학	N	N	N	N		N	753	8	2	1.07	27101838	36176	205.42	745	753	745	968	522	745	749.17	0.28	0	-20	754	749	743	738	732	752	741	28	223	100	500	1	1	27887050	210	-16.02	0.59	12	0.13	-47.00	1272.00	1246	20230712	-39.57	710	20240704	6.06	1148	-34.41	20240103	710	6.06	20240704	1246	-39.57	20230712	710	6.06	20240704	0.18	N	225430	100	27 억		78572	N	N	0	N	00	N
107	20240712	151004	57	100.00	KOSDAQ		화학	N	N	N	N		N	753	8	2	1.07	26334092	35156	199.63	745	753	745	968	522	745	749.06	0.28	0	-20	754	749	743	738	732	752	741	28	223	100	500	1	1	27887050	210	-16.02	0.59	12	0.13	-47.00	1272.00	1246	20230712	-39.57	710	20240704	6.06	1148	-34.41	20240103	710	6.06	20240704	1246	-39.57	20230712	710	6.06	20240704	0.18	N	225430	100	27 억		78572	N	N	0	N	00	N
108	20240712	141007	57	100.00	KOSDAQ		화학	N	N	N	N		N	749	4	2	0.54	10351890	13863	78.72	745	751	745	968	522	745	746.73	0.28	0	0	754	749	743	738	732	752	741	28	223	100	500	1	1	27887050	209	-15.94	0.59	12	0.05	-47.00	1272.00	1246	20230712	-39.89	710	20240704	5.49	1148	-34.76	20240103	710	5.49	20240704	1246	-39.89	20230712	710	5.49	20240704	0.18	N	225430	100	27 억		78572	N	N	0	N	00	N
109	20240712	131000	57	100.00	KOSDAQ		화학	N	N	N	N		N	749	4	2	0.54	10236826	13709	77.84	745	751	745	968	522	745	746.72	0.28	0	0	754	749	743	738	732	752	741	28	223	100	500	1	1	27887050	209	-15.94	0.59	12	0.05	-47.00	1272.00	1246	20230712	-39.89	710	20240704	5.49	1148	-34.76	20240103	710	5.49	20240704	1246	-39.89	20230712	710	5.49	20240704	0.18	N	225430	100	27 억		78572	N	N	0	N	00	N
110	20240712	121002	57	100.00	KOSDAQ		화학	N	N	N	N		N	747	2	2	0.27	9819417	13152	74.68	745	749	745	968	522	745	746.61	0.28	0	0	754	749	743	738	732	752	741	28	223	100	500	1	1	27887050	208	-15.89	0.59	12	0.05	-47.00	1272.00	1246	20230712	-40.05	710	20240704	5.21	1148	-34.93	20240103	710	5.21	20240704	1246	-40.05	20230712	710	5.21	20240704	0.18	N	225430	100	27 억		78572	N	N	0	N	00	N
111	20240712	111000	57	100.00	KOSDAQ		화학	N	N	N	N		N	746	1	2	0.13	9583893	12837	72.89	745	749	745	968	522	745	746.58	0.28	0	0	754	749	743	738	732	752	741	28	223	100	500	1	1	27887050	208	-15.87	0.59	12	0.05	-47.00	1272.00	1246	20230712	-40.13	710	20240704	5.07	1148	-35.02	20240103	710	5.07	20240704	1246	-40.13	20230712	710	5.07	20240704	0.18	N	225430	100	27 억		78572	N	N	0	N	00	N
112	20240712	101000	57	100.00	KOSDAQ		화학	N	N	N	N		N	748	3	2	0.40	6588987	8821	50.09	745	748	745	968	522	745	746.97	0.28	0	0	754	749	743	738	732	752	741	28	223	100	500	1	1	27887050	209	-15.91	0.59	12	0.03	-47.00	1272.00	1246	20230712	-39.97	710	20240704	5.35	1148	-34.84	20240103	710	5.35	20240704	1246	-39.97	20230712	710	5.35	20240704	0.18	N	225430	100	27 억		78572	N	N	0	N	00	N
113	20240712	090958	57	100.00	KOSDAQ		화학	N	N	N	N		N	748	3	2	0.40	1502941	2017	11.45	745	748	745	968	522	745	745.14	0.28	0	0	754	749	743	738	732	752	741	28	223	100	500	1	1	27887050	209	-15.91	0.59	12	0.01	-47.00	1272.00	1246	20230712	-39.97	710	20240704	5.35	1148	-34.84	20240103	710	5.35	20240704	1246	-39.97	20230712	710	5.35	20240704	0.18	N	225430	100	27 억		78572	N	N	0	N	00	N
114	20240711	160953	57	100.00	KOSDAQ		화학	N	N	N	N		N	745	8	2	1.09	13052660	17611	98.26	738	748	737	958	516	737	741.17	0.28	0	-224	743	739	735	731	727	742	734	28	221	100	500	1	1	27887050	208	-15.85	0.59	12	0.06	-47.00	1272.00	1263	20230705	-41.01	710	20240704	4.93	1148	-35.10	20240103	710	4.93	20240704	1246	-40.21	20230712	710	4.93	20240704	0.18	N	225430	100	27 억		78796	N	N	0	N	00	N
115	20240711	151000	57	100.00	KOSDAQ		화학	N	N	N	N		N	739	2	2	0.27	8685350	11731	65.46	738	748	737	958	516	737	740.38	0.28	0	-170	743	739	735	731	727	742	734	28	221	100	500	1	1	27887050	206	-15.72	0.58	12	0.04	-47.00	1272.00	1263	20230705	-41.49	710	20240704	4.08	1148	-35.63	20240103	710	4.08	20240704	1246	-40.69	20230712	710	4.08	20240704	0.18	N	225430	100	27 억		78796	N	N	0	N	00	N
116	20240711	141000	57	100.00	KOSDAQ		화학	N	N	N	N		N	739	2	2	0.27	8002781	10810	60.32	738	748	737	958	516	737	740.31	0.28	0	82	743	739	735	731	727	742	734	28	221	100	500	1	1	27887050	206	-15.72	0.58	12	0.04	-47.00	1272.00	1263	20230705	-41.49	710	20240704	4.08	1148	-35.63	20240103	710	4.08	20240704	1246	-40.69	20230712	710	4.08	20240704	0.18	N	225430	100	27 억		78796	N	N	0	N	00	N
117	20240711	130959	57	100.00	KOSDAQ		화학	N	N	N	N		N	745	8	2	1.09	7781050	10510	58.64	738	748	737	958	516	737	740.35	0.28	0	-152	743	739	735	731	727	742	734	28	221	100	500	1	1	27887050	208	-15.85	0.59	12	0.04	-47.00	1272.00	1263	20230705	-41.01	710	20240704	4.93	1148	-35.10	20240103	710	4.93	20240704	1246	-40.21	20230712	710	4.93	20240704	0.18	N	225430	100	27 억		78796	N	N	0	N	00	N
118	20240711	120958	57	100.00	KOSDAQ		화학	N	N	N	N		N	744	7	2	0.95	7280410	9838	54.89	738	748	737	958	516	737	740.03	0.28	0	-120	743	739	735	731	727	742	734	28	221	100	500	1	1	27887050	207	-15.83	0.58	12	0.04	-47.00	1272.00	1263	20230705	-41.09	710	20240704	4.79	1148	-35.19	20240103	710	4.79	20240704	1246	-40.29	20230712	710	4.79	20240704	0.18	N	225430	100	27 억		78796	N	N	0	N	00	N
119	20240711	110954	57	100.00	KOSDAQ		화학	N	N	N	N		N	745	8	2	1.09	7104748	9602	53.58	738	748	737	958	516	737	739.92	0.28	0	-101	743	739	735	731	727	742	734	28	221	100	500	1	1	27887050	208	-15.85	0.59	12	0.03	-47.00	1272.00	1263	20230705	-41.01	710	20240704	4.93	1148	-35.10	20240103	710	4.93	20240704	1246	-40.21	20230712	710	4.93	20240704	0.18	N	225430	100	27 억		78796	N	N	0	N	00	N
120	20240711	100956	57	100.00	KOSDAQ		화학	N	N	N	N		N	748	11	2	1.49	6814239	9211	51.39	738	748	737	958	516	737	739.79	0.28	0	-204	743	739	735	731	727	742	734	28	221	100	500	1	1	27887050	209	-15.91	0.59	12	0.03	-47.00	1272.00	1263	20230705	-40.78	710	20240704	5.35	1148	-34.84	20240103	710	5.35	20240704	1246	-39.97	20230712	710	5.35	20240704	0.18	N	225430	100	27 억		78796	N	N	0	N	00	N
121	20240711	090954	57	100.00	KOSDAQ		화학	N	N	N	N		N	737	0	3	0.00	3440479	4665	26.03	738	740	737	958	516	737	737.51	0.28	0	-204	743	739	735	731	727	742	734	28	221	100	500	1	1	27887050	206	-15.68	0.58	12	0.02	-47.00	1272.00	1263	20230705	-41.65	710	20240704	3.80	1148	-35.80	20240103	710	3.80	20240704	1246	-40.85	20230712	710	3.80	20240704	0.18	N	225430	100	27 억		78796	N	N	0	N	00	N
122	20240710	160950	57	100.00	KOSDAQ		화학	N	N	N	N		N	737	6	2	0.82	13139907	17921	97.17	735	739	731	950	512	731	733.21	0.28	0	0	745	737	732	724	719	735	722	28	219	100	490	1	1	27887050	206	-15.68	0.58	12	0.06	-47.00	1272.00	1295	20230704	-43.09	710	20240704	3.80	1148	-35.80	20240103	710	3.80	20240704	1246	-40.85	20230712	710	3.80	20240704	0.18	N	225430	100	27 억		78796	N	N	0	N	00	N
123	20240710	150954	57	100.00	KOSDAQ		화학	N	N	N	N		N	732	1	2	0.14	12764303	17410	94.40	735	739	731	950	512	731	733.16	0.28	0	0	745	737	732	724	719	735	722	28	219	100	490	1	1	27887050	204	-15.57	0.58	12	0.06	-47.00	1272.00	1295	20230704	-43.47	710	20240704	3.10	1148	-36.24	20240103	710	3.10	20240704	1246	-41.25	20230712	710	3.10	20240704	0.18	N	225430	100	27 억		78796	N	N	0	N	00	N
124	20240710	140953	57	100.00	KOSDAQ		화학	N	N	N	N		N	735	4	2	0.55	5179184	7055	38.25	735	739	731	950	512	731	734.12	0.28	0	0	745	737	732	724	719	735	722	28	219	100	490	1	1	27887050	205	-15.64	0.58	12	0.03	-47.00	1272.00	1295	20230704	-43.24	710	20240704	3.52	1148	-35.98	20240103	710	3.52	20240704	1246	-41.01	20230712	710	3.52	20240704	0.18	N	225430	100	27 억		78796	N	N	0	N	00	N
125	20240710	130954	57	100.00	KOSDAQ		화학	N	N	N	N		N	733	2	2	0.27	3358822	4580	24.83	735	739	731	950	512	731	733.37	0.28	0	0	745	737	732	724	719	735	722	28	219	100	490	1	1	27887050	204	-15.60	0.58	12	0.02	-47.00	1272.00	1295	20230704	-43.40	710	20240704	3.24	1148	-36.15	20240103	710	3.24	20240704	1246	-41.17	20230712	710	3.24	20240704	0.18	N	225430	100	27 억		78796	N	N	0	N	00	N
126	20240710	120952	57	100.00	KOSDAQ		화학	N	N	N	N		N	735	4	2	0.55	2569191	3505	19.00	735	739	731	950	512	731	733.01	0.28	0	0	745	737	732	724	719	735	722	28	219	100	490	1	1	27887050	205	-15.64	0.58	12	0.01	-47.00	1272.00	1295	20230704	-43.24	710	20240704	3.52	1148	-35.98	20240103	710	3.52	20240704	1246	-41.01	20230712	710	3.52	20240704	0.18	N	225430	100	27 억		78796	N	N	0	N	00	N
127	20240710	110953	57	100.00	KOSDAQ		화학	N	N	N	N		N	736	5	2	0.68	2117413	2890	15.67	735	739	731	950	512	731	732.67	0.28	0	0	745	737	732	724	719	735	722	28	219	100	490	1	1	27887050	205	-15.66	0.58	12	0.01	-47.00	1272.00	1295	20230704	-43.17	710	20240704	3.66	1148	-35.89	20240103	710	3.66	20240704	1246	-40.93	20230712	710	3.66	20240704	0.18	N	225430	100	27 억		78796	N	N	0	N	00	N
128	20240710	100948	57	100.00	KOSDAQ		화학	N	N	N	N		N	733	2	2	0.27	2071060	2827	15.33	735	739	731	950	512	731	732.60	0.28	0	0	745	737	732	724	719	735	722	28	219	100	490	1	1	27887050	204	-15.60	0.58	12	0.01	-47.00	1272.00	1295	20230704	-43.40	710	20240704	3.24	1148	-36.15	20240103	710	3.24	20240704	1246	-41.17	20230712	710	3.24	20240704	0.18	N	225430	100	27 억		78796	N	N	0	N	00	N
129	20240710	090954	57	100.00	KOSDAQ		화학	N	N	N	N		N	739	8	2	1.09	654073	890	4.83	735	739	732	950	512	731	734.91	0.28	0	0	745	737	732	724	719	735	722	28	219	100	490	1	1	27887050	206	-15.72	0.58	12	0.00	-47.00	1272.00	1295	20230704	-42.93	710	20240704	4.08	1148	-35.63	20240103	710	4.08	20240704	1246	-40.69	20230712	710	4.08	20240704	0.18	N	225430	100	27 억		78796	N	N	0	N	00	N
130	20240709	160947	57	100.00	KOSDAQ		화학	N	N	N	N		N	731	6	2	0.83	13460025	18443	63.29	733	740	727	942	508	725	729.82	0.28	0	173	739	732	726	719	713	731	718	28	217	100	490	1	1	27887050	204	-15.55	0.57	12	0.07	-47.00	1272.00	1295	20230704	-43.55	710	20240704	2.96	1148	-36.32	20240103	710	2.96	20240704	1246	-41.33	20230712	710	2.96	20240704	0.18	N	225430	100	27 억		78623	N	N	0	N	00	N
131	20240709	150952	57	100.00	KOSDAQ		화학	N	N	N	N		N	730	5	2	0.69	11890201	16295	55.92	733	740	727	942	508	725	729.68	0.28	0	263	739	732	726	719	713	731	718	28	217	100	490	1	1	27887050	204	-15.53	0.57	12	0.06	-47.00	1272.00	1295	20230704	-43.63	710	20240704	2.82	1148	-36.41	20240103	710	2.82	20240704	1246	-41.41	20230712	710	2.82	20240704	0.18	N	225430	100	27 억		78623	N	N	0	N	00	N
132	20240709	140952	57	100.00	KOSDAQ		화학	N	N	N	N		N	729	4	2	0.55	8424430	11545	39.62	733	740	727	942	508	725	729.70	0.28	0	1622	739	732	726	719	713	731	718	28	217	100	490	1	1	27887050	203	-15.51	0.57	12	0.04	-47.00	1272.00	1295	20230704	-43.71	710	20240704	2.68	1148	-36.50	20240103	710	2.68	20240704	1246	-41.49	20230712	710	2.68	20240704	0.18	N	225430	100	27 억		78623	N	N	0	N	00	N
133	20240709	130955	57	100.00	KOSDAQ		화학	N	N	N	N		N	729	4	2	0.55	6956916	9533	32.71	733	740	727	942	508	725	729.77	0.28	0	1622	739	732	726	719	713	731	718	28	217	100	490	1	1	27887050	203	-15.51	0.57	12	0.03	-47.00	1272.00	1295	20230704	-43.71	710	20240704	2.68	1148	-36.50	20240103	710	2.68	20240704	1246	-41.49	20230712	710	2.68	20240704	0.18	N	225430	100	27 억		78623	N	N	0	N	00	N
134	20240709	120956	57	100.00	KOSDAQ		화학	N	N	N	N		N	730	5	2	0.69	5704027	7812	26.81	733	740	727	942	508	725	730.16	0.28	0	1763	739	732	726	719	713	731	718	28	217	100	490	1	1	27887050	204	-15.53	0.57	12	0.03	-47.00	1272.00	1295	20230704	-43.63	710	20240704	2.82	1148	-36.41	20240103	710	2.82	20240704	1246	-41.41	20230712	710	2.82	20240704	0.18	N	225430	100	27 억		78623	N	N	0	N	00	N
135	20240709	110957	57	100.00	KOSDAQ		화학	N	N	N	N		N	730	5	2	0.69	5512037	7549	25.91	733	740	727	942	508	725	730.17	0.28	0	1763	739	732	726	719	713	731	718	28	217	100	490	1	1	27887050	204	-15.53	0.57	12	0.03	-47.00	1272.00	1295	20230704	-43.63	710	20240704	2.82	1148	-36.41	20240103	710	2.82	20240704	1246	-41.41	20230712	710	2.82	20240704	0.18	N	225430	100	27 억		78623	N	N	0	N	00	N
136	20240709	100953	57	100.00	KOSDAQ		화학	N	N	N	N		N	727	2	2	0.28	5102859	6987	23.98	733	740	727	942	508	725	730.34	0.28	0	1763	739	732	726	719	713	731	718	28	217	100	490	1	1	27887050	203	-15.47	0.57	12	0.03	-47.00	1272.00	1295	20230704	-43.86	710	20240704	2.39	1148	-36.67	20240103	710	2.39	20240704	1246	-41.65	20230712	710	2.39	20240704	0.18	N	225430	100	27 억		78623	N	N	0	N	00	N
137	20240709	090950	57	100.00	KOSDAQ		화학	N	N	N	N		N	730	5	2	0.69	3016931	4125	14.16	733	740	730	942	508	725	731.38	0.28	0	526	739	732	726	719	713	731	718	28	217	100	490	1	1	27887050	204	-15.53	0.57	12	0.01	-47.00	1272.00	1295	20230704	-43.63	710	20240704	2.82	1148	-36.41	20240103	710	2.82	20240704	1246	-41.41	20230712	710	2.82	20240704	0.18	N	225430	100	27 억		78623	N	N	0	N	00	N
138	20240708	160944	57	100.00	KOSDAQ		화학	N	N	N	N		N	725	0	3	0.00	21221059	29140	100.79	725	733	720	942	508	725	728.24	0.28	0	-2360	740	732	723	715	706	736	719	28	217	100	490	1	1	27887050	202	-15.43	0.57	12	0.10	-47.00	1272.00	1295	20230704	-44.02	710	20240704	2.11	1148	-36.85	20240103	710	2.11	20240704	1246	-41.81	20230712	710	2.11	20240704	0.18	N	225430	100	27 억		78590	N	N	0	N	00	N
139	20240708	150946	57	100.00	KOSDAQ		화학	N	N	N	N		N	731	6	2	0.83	18946690	26003	89.94	725	733	720	942	508	725	728.63	0.28	0	-2322	740	732	723	715	706	736	719	28	217	100	490	1	1	27887050	204	-15.55	0.57	12	0.09	-47.00	1272.00	1295	20230704	-43.55	710	20240704	2.96	1148	-36.32	20240103	710	2.96	20240704	1246	-41.33	20230712	710	2.96	20240704	0.18	N	225430	100	27 억		78590	N	N	0	N	00	N
140	20240708	140949	57	100.00	KOSDAQ		화학	N	N	N	N		N	727	2	2	0.28	17513680	24031	83.12	725	733	720	942	508	725	728.80	0.28	0	-2321	740	732	723	715	706	736	719	28	217	100	490	1	1	27887050	203	-15.47	0.57	12	0.09	-47.00	1272.00	1295	20230704	-43.86	710	20240704	2.39	1148	-36.67	20240103	710	2.39	20240704	1246	-41.65	20230712	710	2.39	20240704	0.18	N	225430	100	27 억		78590	N	N	0	N	00	N
141	20240708	130944	57	100.00	KOSDAQ		화학	N	N	N	N		N	732	7	2	0.97	16635705	22832	78.97	725	733	720	942	508	725	728.61	0.28	0	-2278	740	732	723	715	706	736	719	28	217	100	490	1	1	27887050	204	-15.57	0.58	12	0.08	-47.00	1272.00	1295	20230704	-43.47	710	20240704	3.10	1148	-36.24	20240103	710	3.10	20240704	1246	-41.25	20230712	710	3.10	20240704	0.18	N	225430	100	27 억		78590	N	N	0	N	00	N
142	20240708	120946	57	100.00	KOSDAQ		화학	N	N	N	N		N	732	7	2	0.97	10400071	14311	49.50	725	732	720	942	508	725	726.72	0.28	0	-2278	740	732	723	715	706	736	719	28	217	100	490	1	1	27887050	204	-15.57	0.58	12	0.05	-47.00	1272.00	1295	20230704	-43.47	710	20240704	3.10	1148	-36.24	20240103	710	3.10	20240704	1246	-41.25	20230712	710	3.10	20240704	0.18	N	225430	100	27 억		78590	N	N	0	N	00	N
143	20240708	110943	57	100.00	KOSDAQ		화학	N	N	N	N		N	730	5	2	0.69	8413227	11579	40.05	725	732	720	942	508	725	726.59	0.28	0	-2211	740	732	723	715	706	736	719	28	217	100	490	1	1	27887050	204	-15.53	0.57	12	0.04	-47.00	1272.00	1295	20230704	-43.63	710	20240704	2.82	1148	-36.41	20240103	710	2.82	20240704	1246	-41.41	20230712	710	2.82	20240704	0.18	N	225430	100	27 억		78590	N	N	0	N	00	N
144	20240708	100944	57	100.00	KOSDAQ		화학	N	N	N	N		N	732	7	2	0.97	7886467	10856	37.55	725	732	720	942	508	725	726.46	0.28	0	-2263	740	732	723	715	706	736	719	28	217	100	490	1	1	27887050	204	-15.57	0.58	12	0.04	-47.00	1272.00	1295	20230704	-43.47	710	20240704	3.10	1148	-36.24	20240103	710	3.10	20240704	1246	-41.25	20230712	710	3.10	20240704	0.18	N	225430	100	27 억		78590	N	N	0	N	00	N
145	20240708	090943	57	100.00	KOSDAQ		화학	N	N	N	N		N	725	0	3	0.00	1863947	2577	8.91	725	725	720	942	508	725	723.30	0.28	0	0	740	732	723	715	706	736	719	28	217	100	490	1	1	27887050	202	-15.43	0.57	12	0.01	-47.00	1272.00	1295	20230704	-44.02	710	20240704	2.11	1148	-36.85	20240103	710	2.11	20240704	1246	-41.81	20230712	710	2.11	20240704	0.18	N	225430	100	27 억		78590	N	N	0	N	00	N
146	20240705	160939	57	100.00	KOSDAQ		화학	N	N	N	N		N	725	12	2	1.68	20917579	28911	53.97	720	731	714	926	500	713	723.52	0.28	0	-1793	739	726	718	705	697	722	701	28	213	100	480	1	1	27887050	202	-15.43	0.57	12	0.10	-47.00	1272.00	1295	20230704	-44.02	710	20240704	2.11	1148	-36.85	20240103	710	2.11	20240704	1263	-42.60	20230705	710	2.11	20240704	0.18	N	225430	100	27 억		78581	N	N	0	N	00	N
147	20240705	150943	57	100.00	KOSDAQ		화학	N	N	N	N		N	725	12	2	1.68	19762084	27317	50.99	720	731	714	926	500	713	723.44	0.28	0	-1638	739	726	718	705	697	722	701	28	213	100	480	1	1	27887050	202	-15.43	0.57	12	0.10	-47.00	1272.00	1295	20230704	-44.02	710	20240704	2.11	1148	-36.85	20240103	710	2.11	20240704	1263	-42.60	20230705	710	2.11	20240704	0.18	N	225430	100	27 억		78581	N	N	0	N	00	N
148	20240705	140945	57	100.00	KOSDAQ		화학	N	N	N	N		N	723	10	2	1.40	18992497	26254	49.01	720	731	714	926	500	713	723.41	0.28	0	-1638	739	726	718	705	697	722	701	28	213	100	480	1	1	27887050	202	-15.38	0.57	12	0.09	-47.00	1272.00	1295	20230704	-44.17	710	20240704	1.83	1148	-37.02	20240103	710	1.83	20240704	1263	-42.76	20230705	710	1.83	20240704	0.18	N	225430	100	27 억		78581	N	N	0	N	00	N
149	20240705	130942	57	100.00	KOSDAQ		화학	N	N	N	N		N	722	9	2	1.26	17935417	24791	46.28	720	731	714	926	500	713	723.46	0.28	0	-1638	739	726	718	705	697	722	701	28	213	100	480	1	1	27887050	201	-15.36	0.57	12	0.09	-47.00	1272.00	1295	20230704	-44.25	710	20240704	1.69	1148	-37.11	20240103	710	1.69	20240704	1263	-42.83	20230705	710	1.69	20240704	0.18	N	225430	100	27 억		78581	N	N	0	N	00	N
150	20240705	120942	57	100.00	KOSDAQ		화학	N	N	N	N		N	724	11	2	1.54	16840892	23278	43.45	720	731	714	926	500	713	723.47	0.28	0	-1638	739	726	718	705	697	722	701	28	213	100	480	1	1	27887050	202	-15.40	0.57	12	0.08	-47.00	1272.00	1295	20230704	-44.09	710	20240704	1.97	1148	-36.93	20240103	710	1.97	20240704	1263	-42.68	20230705	710	1.97	20240704	0.18	N	225430	100	27 억		78581	N	N	0	N	00	N
151	20240705	110939	57	100.00	KOSDAQ		화학	N	N	N	N		N	726	13	2	1.82	16460492	22752	42.47	720	731	714	926	500	713	723.47	0.28	0	-1588	739	726	718	705	697	722	701	28	213	100	480	1	1	27887050	202	-15.45	0.57	12	0.08	-47.00	1272.00	1295	20230704	-43.94	710	20240704	2.25	1148	-36.76	20240103	710	2.25	20240704	1263	-42.52	20230705	710	2.25	20240704	0.18	N	225430	100	27 억		78581	N	N	0	N	00	N
152	20240705	100940	57	100.00	KOSDAQ		화학	N	N	N	N		N	724	11	2	1.54	12328574	17051	31.83	720	731	714	926	500	713	723.04	0.28	0	-1586	739	726	718	705	697	722	701	28	213	100	480	1	1	27887050	202	-15.40	0.57	12	0.06	-47.00	1272.00	1295	20230704	-44.09	710	20240704	1.97	1148	-36.93	20240103	710	1.97	20240704	1263	-42.68	20230705	710	1.97	20240704	0.18	N	225430	100	27 억		78581	N	N	0	N	00	N
153	20240705	090941	57	100.00	KOSDAQ		화학	N	N	N	N		N	720	7	2	0.98	3071604	4268	7.97	720	722	714	926	500	713	719.68	0.28	0	299	739	726	718	705	697	722	701	28	213	100	480	1	1	27887050	201	-15.32	0.57	12	0.02	-47.00	1272.00	1295	20230704	-44.40	710	20240704	1.41	1148	-37.28	20240103	710	1.41	20240704	1263	-42.99	20230705	710	1.41	20240704	0.18	N	225430	100	27 억		78581	N	N	0	N	00	N
154	20240704	160936	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	713	-10	5	-1.38	38445669	53571	149.91	731	731	710	939	507	723	717.66	0.29	0	614	748	735	726	713	704	731	709	28	216	100	490	1	1	27887050	199	-15.17	0.56	12	0.19	-47.00	1272.00	1295	20230704	-44.94	710	20240704	0.42	1148	-37.89	20240103	710	0.42	20240704	1295	-44.94	20230704	710	0.42	20240704	0.18	N	225430	100	27 억		80431	N	N	0	N	00	N
155	20240704	150940	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	718	-5	5	-0.69	36656742	51062	142.89	731	731	710	939	507	723	717.89	0.29	0	1600	748	735	726	713	704	731	709	28	216	100	490	1	1	27887050	200	-15.28	0.56	12	0.18	-47.00	1272.00	1295	20230704	-44.56	710	20240704	1.13	1148	-37.46	20240103	710	1.13	20240704	1295	-44.56	20230704	710	1.13	20240704	0.18	N	225430	100	27 억		80431	N	N	0	N	00	N
156	20240704	140938	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	723	0	3	0.00	34799377	48474	135.64	731	731	710	939	507	723	717.90	0.29	0	1746	748	735	726	713	704	731	709	28	216	100	490	1	1	27887050	202	-15.38	0.57	12	0.17	-47.00	1272.00	1295	20230704	-44.17	710	20240704	1.83	1148	-37.02	20240103	710	1.83	20240704	1295	-44.17	20230704	710	1.83	20240704	0.18	N	225430	100	27 억		80431	N	N	0	N	00	N
157	20240704	130939	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	720	-3	5	-0.41	26620036	37191	104.07	731	731	710	939	507	723	715.77	0.29	0	1711	748	735	726	713	704	731	709	28	216	100	490	1	1	27887050	201	-15.32	0.57	12	0.13	-47.00	1272.00	1295	20230704	-44.40	710	20240704	1.41	1148	-37.28	20240103	710	1.41	20240704	1295	-44.40	20230704	710	1.41	20240704	0.18	N	225430	100	27 억		80431	N	N	0	N	00	N
158	20240704	120939	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	712	-11	5	-1.52	22958155	32061	89.72	731	731	710	939	507	723	716.08	0.29	0	2248	748	735	726	713	704	731	709	28	216	100	490	1	1	27887050	199	-15.15	0.56	12	0.11	-47.00	1272.00	1295	20230704	-45.02	710	20240704	0.28	1148	-37.98	20240103	710	0.28	20240704	1295	-45.02	20230704	710	0.28	20240704	0.18	N	225430	100	27 억		80431	N	N	0	N	00	N
159	20240704	110937	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	722	-1	5	-0.14	11664845	16198	45.33	731	731	712	939	507	723	720.14	0.29	0	1902	748	735	726	713	704	731	709	28	216	100	490	1	1	27887050	201	-15.36	0.57	12	0.06	-47.00	1272.00	1295	20230704	-44.25	712	20240704	1.40	1148	-37.11	20240103	712	1.40	20240704	1295	-44.25	20230704	712	1.40	20240704	0.18	N	225430	100	27 억		80431	N	N	0	N	00	N
160	20240704	100937	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	724	1	2	0.14	6241232	8624	24.13	731	731	712	939	507	723	723.71	0.29	0	-2292	748	735	726	713	704	731	709	28	216	100	490	1	1	27887050	202	-15.40	0.57	12	0.03	-47.00	1272.00	1295	20230704	-44.09	712	20240704	1.69	1148	-36.93	20240103	712	1.69	20240704	1295	-44.09	20230704	712	1.69	20240704	0.18	N	225430	100	27 억		80431	N	N	0	N	00	N
161	20240704	090939	57	100.00	KOSDAQ		화학	N	N	N	N		N	729	6	2	0.83	5754582	7948	22.24	731	731	717	939	507	723	724.03	0.29	0	-2106	748	735	726	713	704	731	709	28	216	100	490	1	1	27887050	203	-15.51	0.57	12	0.03	-47.00	1272.00	1295	20230704	-43.71	712	20240702	2.39	1148	-36.50	20240103	712	2.39	20240702	1295	-43.71	20230704	712	2.39	20240702	0.18	N	225430	100	27 억		80431	N	N	0	N	00	N
162	20240703	160933	57	100.00	KOSDAQ		화학	N	N	N	N		N	723	-4	5	-0.55	25758430	35506	26.63	728	739	717	945	509	727	725.47	0.29	0	-1359	803	764	738	699	673	752	687	28	218	100	490	1	1	27887050	202	-15.38	0.57	12	0.13	-47.00	1272.00	1450	20230627	-50.14	712	20240702	1.54	1148	-37.02	20240103	712	1.54	20240702	1295	-44.17	20230704	712	1.54	20240702	0.18	N	225430	100	27 억		79521	N	N	0	N	00	N
163	20240703	150936	57	100.00	KOSDAQ		화학	N	N	N	N		N	724	-3	5	-0.41	24893793	34307	25.73	728	739	719	945	509	727	725.62	0.29	0	-1148	803	764	738	699	673	752	687	28	218	100	490	1	1	27887050	202	-15.40	0.57	12	0.12	-47.00	1272.00	1450	20230627	-50.07	712	20240702	1.69	1148	-36.93	20240103	712	1.69	20240702	1295	-44.09	20230704	712	1.69	20240702	0.18	N	225430	100	27 억		79521	N	N	0	N	00	N
164	20240703	140936	57	100.00	KOSDAQ		화학	N	N	N	N		N	724	-3	5	-0.41	19912515	27391	20.54	728	739	719	945	509	727	726.97	0.29	0	-1148	803	764	738	699	673	752	687	28	218	100	490	1	1	27887050	202	-15.40	0.57	12	0.10	-47.00	1272.00	1450	20230627	-50.07	712	20240702	1.69	1148	-36.93	20240103	712	1.69	20240702	1295	-44.09	20230704	712	1.69	20240702	0.18	N	225430	100	27 억		79521	N	N	0	N	00	N
165	20240703	130935	57	100.00	KOSDAQ		화학	N	N	N	N		N	728	1	2	0.14	14336057	19646	14.73	728	739	721	945	509	727	729.72	0.29	0	-1148	803	764	738	699	673	752	687	28	218	100	490	1	1	27887050	203	-15.49	0.57	12	0.07	-47.00	1272.00	1450	20230627	-49.79	712	20240702	2.25	1148	-36.59	20240103	712	2.25	20240702	1295	-43.78	20230704	712	2.25	20240702	0.18	N	225430	100	27 억		79521	N	N	0	N	00	N
166	20240703	120935	57	100.00	KOSDAQ		화학	N	N	N	N		N	722	-5	5	-0.69	13229077	18113	13.59	728	739	721	945	509	727	730.36	0.29	0	-1305	803	764	738	699	673	752	687	28	218	100	490	1	1	27887050	201	-15.36	0.57	12	0.06	-47.00	1272.00	1450	20230627	-50.21	712	20240702	1.40	1148	-37.11	20240103	712	1.40	20240702	1295	-44.25	20230704	712	1.40	20240702	0.18	N	225430	100	27 억		79521	N	N	0	N	00	N
167	20240703	110937	57	100.00	KOSDAQ		화학	N	N	N	N		N	731	4	2	0.55	11467042	15693	11.77	728	739	726	945	509	727	730.71	0.29	0	-1076	803	764	738	699	673	752	687	28	218	100	490	1	1	27887050	204	-15.55	0.57	12	0.06	-47.00	1272.00	1450	20230627	-49.59	712	20240702	2.67	1148	-36.32	20240103	712	2.67	20240702	1295	-43.55	20230704	712	2.67	20240702	0.18	N	225430	100	27 억		79521	N	N	0	N	00	N
168	20240703	100938	57	100.00	KOSDAQ		화학	N	N	N	N		N	732	5	2	0.69	8779685	11998	9.00	728	739	728	945	509	727	731.76	0.29	0	-990	803	764	738	699	673	752	687	28	218	100	490	1	1	27887050	204	-15.57	0.58	12	0.04	-47.00	1272.00	1450	20230627	-49.52	712	20240702	2.81	1148	-36.24	20240103	712	2.81	20240702	1295	-43.47	20230704	712	2.81	20240702	0.18	N	225430	100	27 억		79521	N	N	0	N	00	N
169	20240703	090934	57	100.00	KOSDAQ		화학	N	N	N	N		N	732	5	2	0.69	6131934	8364	6.27	728	739	728	945	509	727	733.13	0.29	0	-970	803	764	738	699	673	752	687	28	218	100	490	1	1	27887050	204	-15.57	0.58	12	0.03	-47.00	1272.00	1450	20230627	-49.52	712	20240702	2.81	1148	-36.24	20240103	712	2.81	20240702	1295	-43.47	20230704	712	2.81	20240702	0.18	N	225430	100	27 억		79521	N	N	0	N	00	N
170	20240702	160932	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	727	-42	5	-5.46	99513133	133329	105.67	777	777	712	999	539	769	746.37	0.29	0	2518	794	781	772	759	750	777	755	28	230	100	520	1	1	27887050	203	-15.47	0.57	12	0.48	-47.00	1272.00	1450	20230627	-49.86	712	20240702	2.11	1148	-36.67	20240103	712	2.11	20240702	1295	-43.86	20230704	712	2.11	20240702	0.18	N	225430	100	27 억		81003	N	N	0	N	00	N
171	20240702	150933	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	737	-32	5	-4.16	96701656	129471	102.61	777	777	712	999	539	769	746.90	0.29	0	5179	794	781	772	759	750	777	755	28	230	100	520	1	1	27887050	206	-15.68	0.58	12	0.46	-47.00	1272.00	1450	20230627	-49.17	712	20240702	3.51	1148	-35.80	20240103	712	3.51	20240702	1295	-43.09	20230704	712	3.51	20240702	0.18	N	225430	100	27 억		81003	N	N	0	N	00	N
172	20240702	140934	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	730	-39	5	-5.07	76382762	101838	80.71	777	777	712	999	539	769	750.04	0.29	0	17586	794	781	772	759	750	777	755	28	230	100	520	1	1	27887050	204	-15.53	0.57	12	0.37	-47.00	1272.00	1450	20230627	-49.66	712	20240702	2.53	1148	-36.41	20240103	712	2.53	20240702	1295	-43.63	20230704	712	2.53	20240702	0.18	N	225430	100	27 억		81003	N	N	0	N	00	N
173	20240702	130934	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	750	-19	5	-2.47	56028128	74232	58.83	777	777	740	999	539	769	754.77	0.29	0	11598	794	781	772	759	750	777	755	28	230	100	520	1	1	27887050	209	-15.96	0.59	12	0.27	-47.00	1272.00	1450	20230627	-48.28	740	20240702	1.35	1148	-34.67	20240103	740	1.35	20240702	1295	-42.08	20230704	740	1.35	20240702	0.18	N	225430	100	27 억		81003	N	N	0	N	00	N
174	20240702	120934	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	762	-7	5	-0.91	39436354	51953	41.18	777	777	750	999	539	769	759.08	0.29	0	6788	794	781	772	759	750	777	755	28	230	100	520	1	1	27887050	212	-16.21	0.60	12	0.19	-47.00	1272.00	1450	20230627	-47.45	750	20240702	1.60	1148	-33.62	20240103	750	1.60	20240702	1295	-41.16	20230704	750	1.60	20240702	0.18	N	225430	100	27 억		81003	N	N	0	N	00	N
175	20240702	110934	57	100.00	KOSDAQ		화학	N	N	N	N		N	764	-5	5	-0.65	21362263	27972	22.17	777	777	758	999	539	769	763.70	0.29	0	-350	794	781	772	759	750	777	755	28	230	100	520	1	1	27887050	213	-16.26	0.60	12	0.10	-47.00	1272.00	1450	20230627	-47.31	757	20240625	0.92	1148	-33.45	20240103	757	0.92	20240625	1295	-41.00	20230704	757	0.92	20240625	0.18	N	225430	100	27 억		81003	N	N	0	N	00	N
176	20240702	100933	57	100.00	KOSDAQ		화학	N	N	N	N		N	763	-6	5	-0.78	17239848	22573	17.89	777	777	760	999	539	769	763.74	0.29	0	-372	794	781	772	759	750	777	755	28	230	100	520	1	1	27887050	213	-16.23	0.60	12	0.08	-47.00	1272.00	1450	20230627	-47.38	757	20240625	0.79	1148	-33.54	20240103	757	0.79	20240625	1295	-41.08	20230704	757	0.79	20240625	0.18	N	225430	100	27 억		81003	N	N	0	N	00	N
177	20240702	090934	57	100.00	KOSDAQ		화학	N	N	N	N		N	769	0	3	0.00	3605339	4677	3.71	777	777	763	999	539	769	770.87	0.29	0	-271	794	781	772	759	750	777	755	28	230	100	520	1	1	27887050	214	-16.36	0.60	12	0.02	-47.00	1272.00	1450	20230627	-46.97	757	20240625	1.59	1148	-33.01	20240103	757	1.59	20240625	1295	-40.62	20230704	757	1.59	20240625	0.18	N	225430	100	27 억		81003	N	N	0	N	00	N
178	20240701	160930	57	100.00	KOSDAQ		화학	N	N	N	N		N	769	-14	5	-1.79	97859840	126175	1024.06	783	785	763	1017	549	783	775.59	0.30	0	-1404	788	785	780	777	772	787	779	28	234	100	530	1	1	27887050	214	-16.36	0.60	12	0.45	-47.00	1272.00	1450	20230627	-46.97	757	20240625	1.59	1148	-33.01	20240103	757	1.59	20240625	1295	-40.62	20230704	757	1.59	20240625	0.18	N	225430	100	27 억		82407	N	N	0	N	00	N
179	20240701	150932	57	100.00	KOSDAQ		화학	N	N	N	N		N	774	-9	5	-1.15	94234869	121463	985.82	783	785	763	1017	549	783	775.83	0.30	0	2842	788	785	780	777	772	787	779	28	234	100	530	1	1	27887050	216	-16.47	0.61	12	0.44	-47.00	1272.00	1450	20230627	-46.62	757	20240625	2.25	1148	-32.58	20240103	757	2.25	20240625	1295	-40.23	20230704	757	2.25	20240625	0.18	N	225430	100	27 억		82407	N	N	0	N	00	N
180	20240701	140931	57	100.00	KOSDAQ		화학	N	N	N	N		N	766	-17	5	-2.17	69506903	89331	725.03	783	785	766	1017	549	783	778.08	0.30	0	4579	788	785	780	777	772	787	779	28	234	100	530	1	1	27887050	214	-16.30	0.60	12	0.32	-47.00	1272.00	1450	20230627	-47.17	757	20240625	1.19	1148	-33.28	20240103	757	1.19	20240625	1295	-40.85	20230704	757	1.19	20240625	0.18	N	225430	100	27 억		82407	N	N	0	N	00	N
181	20240701	130931	57	100.00	KOSDAQ		화학	N	N	N	N		N	782	-1	5	-0.13	53246828	68233	553.79	783	785	775	1017	549	783	780.37	0.30	0	29	788	785	780	777	772	787	779	28	234	100	530	1	1	27887050	218	-16.64	0.61	12	0.24	-47.00	1272.00	1450	20230627	-46.07	757	20240625	3.30	1148	-31.88	20240103	757	3.30	20240625	1295	-39.61	20230704	757	3.30	20240625	0.18	N	225430	100	27 억		82407	N	N	0	N	00	N
182	20240701	120931	57	100.00	KOSDAQ		화학	N	N	N	N		N	782	-1	5	-0.13	35212508	45024	365.42	783	785	780	1017	549	783	782.08	0.30	0	29	788	785	780	777	772	787	779	28	234	100	530	1	1	27887050	218	-16.64	0.61	12	0.16	-47.00	1272.00	1450	20230627	-46.07	757	20240625	3.30	1148	-31.88	20240103	757	3.30	20240625	1295	-39.61	20230704	757	3.30	20240625	0.18	N	225430	100	27 억		82407	N	N	0	N	00	N
183	20240701	110929	57	100.00	KOSDAQ		화학	N	N	N	N		N	782	-1	5	-0.13	15802115	20221	164.12	783	785	780	1017	549	783	781.47	0.30	0	157	788	785	780	777	772	787	779	28	234	100	530	1	1	27887050	218	-16.64	0.61	12	0.07	-47.00	1272.00	1450	20230627	-46.07	757	20240625	3.30	1148	-31.88	20240103	757	3.30	20240625	1295	-39.61	20230704	757	3.30	20240625	0.18	N	225430	100	27 억		82407	N	N	0	N	00	N
184	20240701	100928	57	100.00	KOSDAQ		화학	N	N	N	N		N	783	0	3	0.00	4405959	5627	45.67	783	785	783	1017	549	783	783.00	0.30	0	-213	788	785	780	777	772	787	779	28	234	100	530	1	1	27887050	218	-16.66	0.62	12	0.02	-47.00	1272.00	1450	20230627	-46.00	757	20240625	3.43	1148	-31.79	20240103	757	3.43	20240625	1295	-39.54	20230704	757	3.43	20240625	0.18	N	225430	100	27 억		82407	N	N	0	N	00	N
185	20240701	090926	57	100.00	KOSDAQ		화학	N	N	N	N		N	783	0	3	0.00	1694420	2164	17.56	783	785	783	1017	549	783	783.00	0.30	0	-213	788	785	780	777	772	787	779	28	234	100	530	1	1	27887050	218	-16.66	0.62	12	0.01	-47.00	1272.00	1450	20230627	-46.00	757	20240625	3.43	1148	-31.79	20240103	757	3.43	20240625	1295	-39.54	20230704	757	3.43	20240625	0.18	N	225430	100	27 억		82407	N	N	0	N	00	N