KissMeData/065690/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	160620	57	100.00	KOSDAQ		화학	N	N	N	N		N	1016	-16	5	-1.55	5724864	5604	97.27	1027	1027	1009	1341	723	1032	1021.57	0.34	0	-397	1046	1039	1028	1021	1010	1042	1024	70	309	500	700	1	1	14049331	143	-1.13	0.24	12	0.04	-899.00	4158.00	1988	20240105	-48.89	999	20240729	1.70	1988	-48.89	20240105	999	1.70	20240729	1988	-48.89	20240105	999	1.70	20240729	0.00	N	065690	500	70 억		47421	N	N	0	N	00	N
3	20240731	150625	57	100.00	KOSDAQ		화학	N	N	N	N		N	1015	-17	5	-1.65	4897845	4790	83.15	1027	1027	1009	1341	723	1032	1022.51	0.34	0	-396	1046	1039	1028	1021	1010	1042	1024	70	309	500	700	1	1	14049331	143	-1.13	0.24	12	0.03	-899.00	4158.00	1988	20240105	-48.94	999	20240729	1.60	1988	-48.94	20240105	999	1.60	20240729	1988	-48.94	20240105	999	1.60	20240729	0.00	N	065690	500	70 억		47421	N	N	0	N	00	N
4	20240731	140626	57	100.00	KOSDAQ		화학	N	N	N	N		N	1009	-23	5	-2.23	4826024	4719	81.91	1027	1027	1009	1341	723	1032	1022.68	0.34	0	-396	1046	1039	1028	1021	1010	1042	1024	70	309	500	700	1	1	14049331	142	-1.12	0.24	12	0.03	-899.00	4158.00	1988	20240105	-49.25	999	20240729	1.00	1988	-49.25	20240105	999	1.00	20240729	1988	-49.25	20240105	999	1.00	20240729	0.00	N	065690	500	70 억		47421	N	N	0	N	00	N
5	20240731	130625	57	100.00	KOSDAQ		화학	N	N	N	N		N	1015	-17	5	-1.65	4634011	4529	78.61	1027	1027	1015	1341	723	1032	1023.19	0.34	0	-396	1046	1039	1028	1021	1010	1042	1024	70	309	500	700	1	1	14049331	143	-1.13	0.24	12	0.03	-899.00	4158.00	1988	20240105	-48.94	999	20240729	1.60	1988	-48.94	20240105	999	1.60	20240729	1988	-48.94	20240105	999	1.60	20240729	0.00	N	065690	500	70 억		47421	N	N	0	N	00	N
6	20240731	120626	57	100.00	KOSDAQ		화학	N	N	N	N		N	1019	-13	5	-1.26	4500787	4398	76.34	1027	1027	1015	1341	723	1032	1023.37	0.34	0	-396	1046	1039	1028	1021	1010	1042	1024	70	309	500	700	1	1	14049331	143	-1.13	0.25	12	0.03	-899.00	4158.00	1988	20240105	-48.74	999	20240729	2.00	1988	-48.74	20240105	999	2.00	20240729	1988	-48.74	20240105	999	2.00	20240729	0.00	N	065690	500	70 억		47421	N	N	0	N	00	N
7	20240731	110626	57	100.00	KOSDAQ		화학	N	N	N	N		N	1019	-13	5	-1.26	4500787	4398	76.34	1027	1027	1015	1341	723	1032	1023.37	0.34	0	-396	1046	1039	1028	1021	1010	1042	1024	70	309	500	700	1	1	14049331	143	-1.13	0.25	12	0.03	-899.00	4158.00	1988	20240105	-48.74	999	20240729	2.00	1988	-48.74	20240105	999	2.00	20240729	1988	-48.74	20240105	999	2.00	20240729	0.00	N	065690	500	70 억		47421	N	N	0	N	00	N
8	20240731	100625	57	100.00	KOSDAQ		화학	N	N	N	N		N	1025	-7	5	-0.68	3479750	3396	58.95	1027	1027	1015	1341	723	1032	1024.66	0.34	0	-484	1046	1039	1028	1021	1010	1042	1024	70	309	500	700	1	1	14049331	144	-1.14	0.25	12	0.02	-899.00	4158.00	1988	20240105	-48.44	999	20240729	2.60	1988	-48.44	20240105	999	2.60	20240729	1988	-48.44	20240105	999	2.60	20240729	0.00	N	065690	500	70 억		47421	N	N	0	N	00	N
9	20240731	090619	57	100.00	KOSDAQ		화학	N	N	N	N		N	1024	-8	5	-0.78	1577368	1537	26.68	1027	1027	1024	1341	723	1032	1026.26	0.34	0	-131	1046	1039	1028	1021	1010	1042	1024	70	309	500	700	1	1	14049331	144	-1.14	0.25	12	0.01	-899.00	4158.00	1988	20240105	-48.49	999	20240729	2.50	1988	-48.49	20240105	999	2.50	20240729	1988	-48.49	20240105	999	2.50	20240729	0.00	N	065690	500	70 억		47421	N	N	0	N	00	N
10	20240730	160608	57	100.00	KOSDAQ		화학	N	N	N	N		N	1032	8	2	0.78	5903610	5760	41.60	1023	1035	1017	1331	717	1024	1024.93	0.34	0	290	1040	1031	1015	1006	990	1036	1011	70	307	500	690	1	1	14049331	145	-1.15	0.25	12	0.04	-899.00	4158.00	1988	20240105	-48.09	999	20240729	3.30	1988	-48.09	20240105	999	3.30	20240729	1988	-48.09	20240105	999	3.30	20240729	0.00	N	065690	500	70 억		47131	N	N	0	N	00	N
11	20240730	150618	57	100.00	KOSDAQ		화학	N	N	N	N		N	1022	-2	5	-0.20	5726037	5587	40.35	1023	1035	1017	1331	717	1024	1024.89	0.34	0	357	1040	1031	1015	1006	990	1036	1011	70	307	500	690	1	1	14049331	144	-1.14	0.25	12	0.04	-899.00	4158.00	1988	20240105	-48.59	999	20240729	2.30	1988	-48.59	20240105	999	2.30	20240729	1988	-48.59	20240105	999	2.30	20240729	0.00	N	065690	500	70 억		47131	N	N	0	N	00	N
12	20240730	140611	57	100.00	KOSDAQ		화학	N	N	N	N		N	1017	-7	5	-0.68	5318267	5188	37.47	1023	1035	1017	1331	717	1024	1025.11	0.34	0	336	1040	1031	1015	1006	990	1036	1011	70	307	500	690	1	1	14049331	143	-1.13	0.24	12	0.04	-899.00	4158.00	1988	20240105	-48.84	999	20240729	1.80	1988	-48.84	20240105	999	1.80	20240729	1988	-48.84	20240105	999	1.80	20240729	0.00	N	065690	500	70 억		47131	N	N	0	N	00	N
13	20240730	130616	57	100.00	KOSDAQ		화학	N	N	N	N		N	1023	-1	5	-0.10	5216545	5088	36.74	1023	1035	1017	1331	717	1024	1025.26	0.34	0	336	1040	1031	1015	1006	990	1036	1011	70	307	500	690	1	1	14049331	144	-1.14	0.25	12	0.04	-899.00	4158.00	1988	20240105	-48.54	999	20240729	2.40	1988	-48.54	20240105	999	2.40	20240729	1988	-48.54	20240105	999	2.40	20240729	0.00	N	065690	500	70 억		47131	N	N	0	N	00	N
14	20240730	120611	57	100.00	KOSDAQ		화학	N	N	N	N		N	1020	-4	5	-0.39	4924165	4801	34.67	1023	1035	1019	1331	717	1024	1025.65	0.34	0	252	1040	1031	1015	1006	990	1036	1011	70	307	500	690	1	1	14049331	143	-1.13	0.25	12	0.03	-899.00	4158.00	1988	20240105	-48.69	999	20240729	2.10	1988	-48.69	20240105	999	2.10	20240729	1988	-48.69	20240105	999	2.10	20240729	0.00	N	065690	500	70 억		47131	N	N	0	N	00	N
15	20240730	110617	57	100.00	KOSDAQ		화학	N	N	N	N		N	1024	0	3	0.00	4609995	4493	32.45	1023	1035	1019	1331	717	1024	1026.04	0.34	0	211	1040	1031	1015	1006	990	1036	1011	70	307	500	690	1	1	14049331	144	-1.14	0.25	12	0.03	-899.00	4158.00	1988	20240105	-48.49	999	20240729	2.50	1988	-48.49	20240105	999	2.50	20240729	1988	-48.49	20240105	999	2.50	20240729	0.00	N	065690	500	70 억		47131	N	N	0	N	00	N
16	20240730	100619	57	100.00	KOSDAQ		화학	N	N	N	N		N	1025	1	2	0.10	4362325	4251	30.70	1023	1035	1019	1331	717	1024	1026.19	0.34	0	177	1040	1031	1015	1006	990	1036	1011	70	307	500	690	1	1	14049331	144	-1.14	0.25	12	0.03	-899.00	4158.00	1988	20240105	-48.44	999	20240729	2.60	1988	-48.44	20240105	999	2.60	20240729	1988	-48.44	20240105	999	2.60	20240729	0.00	N	065690	500	70 억		47131	N	N	0	N	00	N
17	20240730	090619	57	100.00	KOSDAQ		화학	N	N	N	N		N	1035	11	2	1.07	3839249	3745	27.05	1023	1035	1019	1331	717	1024	1025.17	0.34	0	179	1040	1031	1015	1006	990	1036	1011	70	307	500	690	1	1	14049331	145	-1.15	0.25	12	0.03	-899.00	4158.00	1988	20240105	-47.94	999	20240729	3.60	1988	-47.94	20240105	999	3.60	20240729	1988	-47.94	20240105	999	3.60	20240729	0.00	N	065690	500	70 억		47131	N	N	0	N	00	N
18	20240729	160609	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	1024	5	2	0.49	14074245	13847	154.23	1019	1024	999	1324	714	1019	1016.30	0.34	0	13	1027	1022	1017	1012	1007	1020	1010	70	305	500	690	1	1	14049331	144	-1.14	0.25	12	0.10	-899.00	4158.00	1988	20240105	-48.49	999	20240729	2.50	1988	-48.49	20240105	999	2.50	20240729	1988	-48.49	20240105	999	2.50	20240729	0.00	N	065690	500	70 억		47118	N	N	0	N	00	N
19	20240729	150616	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	1024	5	2	0.49	13848976	13627	151.78	1019	1024	999	1324	714	1019	1016.29	0.34	0	13	1027	1022	1017	1012	1007	1020	1010	70	305	500	690	1	1	14049331	144	-1.14	0.25	12	0.10	-899.00	4158.00	1988	20240105	-48.49	999	20240729	2.50	1988	-48.49	20240105	999	2.50	20240729	1988	-48.49	20240105	999	2.50	20240729	0.00	N	065690	500	70 억		47118	N	N	0	N	00	N
20	20240729	140620	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	1024	5	2	0.49	13835679	13614	151.64	1019	1024	999	1324	714	1019	1016.28	0.34	0	13	1027	1022	1017	1012	1007	1020	1010	70	305	500	690	1	1	14049331	144	-1.14	0.25	12	0.10	-899.00	4158.00	1988	20240105	-48.49	999	20240729	2.50	1988	-48.49	20240105	999	2.50	20240729	1988	-48.49	20240105	999	2.50	20240729	0.00	N	065690	500	70 억		47118	N	N	0	N	00	N
21	20240729	130622	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	1019	0	3	0.00	13580559	13364	148.85	1019	1024	999	1324	714	1019	1016.20	0.34	0	13	1027	1022	1017	1012	1007	1020	1010	70	305	500	690	1	1	14049331	143	-1.13	0.25	12	0.10	-899.00	4158.00	1988	20240105	-48.74	999	20240729	2.00	1988	-48.74	20240105	999	2.00	20240729	1988	-48.74	20240105	999	2.00	20240729	0.00	N	065690	500	70 억		47118	N	N	0	N	00	N
22	20240729	120616	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	1019	0	3	0.00	13578535	13362	148.83	1019	1024	999	1324	714	1019	1016.21	0.34	0	13	1027	1022	1017	1012	1007	1020	1010	70	305	500	690	1	1	14049331	143	-1.13	0.25	12	0.10	-899.00	4158.00	1988	20240105	-48.74	999	20240729	2.00	1988	-48.74	20240105	999	2.00	20240729	1988	-48.74	20240105	999	2.00	20240729	0.00	N	065690	500	70 억		47118	N	N	0	N	00	N
23	20240729	110614	57	100.00	KOSDAQ		화학	N	N	N	N		N	1024	5	2	0.49	10511346	10315	114.89	1019	1024	1009	1324	714	1019	1019.03	0.34	0	13	1027	1022	1017	1012	1007	1020	1010	70	305	500	690	1	1	14049331	144	-1.14	0.25	12	0.07	-899.00	4158.00	1988	20240105	-48.49	1000	20240703	2.40	1988	-48.49	20240105	1000	2.40	20240703	1988	-48.49	20240105	1000	2.40	20240703	0.00	N	065690	500	70 억		47118	N	N	0	N	00	N
24	20240729	100611	57	100.00	KOSDAQ		화학	N	N	N	N		N	1024	5	2	0.49	10458098	10263	114.31	1019	1024	1009	1324	714	1019	1019.01	0.34	0	13	1027	1022	1017	1012	1007	1020	1010	70	305	500	690	1	1	14049331	144	-1.14	0.25	12	0.07	-899.00	4158.00	1988	20240105	-48.49	1000	20240703	2.40	1988	-48.49	20240105	1000	2.40	20240703	1988	-48.49	20240105	1000	2.40	20240703	0.00	N	065690	500	70 억		47118	N	N	0	N	00	N
25	20240729	090609	57	100.00	KOSDAQ		화학	N	N	N	N		N	1019	0	3	0.00	3229207	3169	35.30	1019	1021	1009	1324	714	1019	1019.00	0.34	0	13	1027	1022	1017	1012	1007	1020	1010	70	305	500	690	1	1	14049331	143	-1.13	0.25	12	0.02	-899.00	4158.00	1988	20240105	-48.74	1000	20240703	1.90	1988	-48.74	20240105	1000	1.90	20240703	1988	-48.74	20240105	1000	1.90	20240703	0.00	N	065690	500	70 억		47118	N	N	0	N	00	N
26	20240726	160601	57	100.00	KOSDAQ		화학	N	N	N	N		N	1019	-1	5	-0.10	9150972	8978	40.91	1020	1022	1012	1326	714	1020	1019.27	0.34	0	0	1028	1024	1018	1014	1008	1025	1015	70	306	500	690	1	1	14049331	143	-1.13	0.25	12	0.06	-899.00	4158.00	1988	20240105	-48.74	1000	20240703	1.90	1988	-48.74	20240105	1000	1.90	20240703	1988	-48.74	20240105	1000	1.90	20240703	0.00	N	065690	500	70 억		47118	N	N	0	N	00	N
27	20240726	150606	57	100.00	KOSDAQ		화학	N	N	N	N		N	1020	0	3	0.00	8915583	8747	39.85	1020	1022	1012	1326	714	1020	1019.27	0.34	0	0	1028	1024	1018	1014	1008	1025	1015	70	306	500	690	1	1	14049331	143	-1.13	0.25	12	0.06	-899.00	4158.00	1988	20240105	-48.69	1000	20240703	2.00	1988	-48.69	20240105	1000	2.00	20240703	1988	-48.69	20240105	1000	2.00	20240703	0.00	N	065690	500	70 억		47118	N	N	0	N	00	N
28	20240726	140609	57	100.00	KOSDAQ		화학	N	N	N	N		N	1019	-1	5	-0.10	6544080	6421	29.26	1020	1022	1012	1326	714	1020	1019.17	0.34	0	0	1028	1024	1018	1014	1008	1025	1015	70	306	500	690	1	1	14049331	143	-1.13	0.25	12	0.05	-899.00	4158.00	1988	20240105	-48.74	1000	20240703	1.90	1988	-48.74	20240105	1000	1.90	20240703	1988	-48.74	20240105	1000	1.90	20240703	0.00	N	065690	500	70 억		47118	N	N	0	N	00	N
29	20240726	130608	57	100.00	KOSDAQ		화학	N	N	N	N		N	1019	-1	5	-0.10	6485997	6364	29.00	1020	1022	1012	1326	714	1020	1019.17	0.34	0	0	1028	1024	1018	1014	1008	1025	1015	70	306	500	690	1	1	14049331	143	-1.13	0.25	12	0.05	-899.00	4158.00	1988	20240105	-48.74	1000	20240703	1.90	1988	-48.74	20240105	1000	1.90	20240703	1988	-48.74	20240105	1000	1.90	20240703	0.00	N	065690	500	70 억		47118	N	N	0	N	00	N
30	20240726	120612	57	100.00	KOSDAQ		화학	N	N	N	N		N	1019	-1	5	-0.10	6455427	6334	28.86	1020	1022	1012	1326	714	1020	1019.17	0.34	0	0	1028	1024	1018	1014	1008	1025	1015	70	306	500	690	1	1	14049331	143	-1.13	0.25	12	0.05	-899.00	4158.00	1988	20240105	-48.74	1000	20240703	1.90	1988	-48.74	20240105	1000	1.90	20240703	1988	-48.74	20240105	1000	1.90	20240703	0.00	N	065690	500	70 억		47118	N	N	0	N	00	N
31	20240726	110611	57	100.00	KOSDAQ		화학	N	N	N	N		N	1018	-2	5	-0.20	6201574	6085	27.72	1020	1022	1012	1326	714	1020	1019.16	0.34	0	0	1028	1024	1018	1014	1008	1025	1015	70	306	500	690	1	1	14049331	143	-1.13	0.24	12	0.04	-899.00	4158.00	1988	20240105	-48.79	1000	20240703	1.80	1988	-48.79	20240105	1000	1.80	20240703	1988	-48.79	20240105	1000	1.80	20240703	0.00	N	065690	500	70 억		47118	N	N	0	N	00	N
32	20240726	100609	57	100.00	KOSDAQ		화학	N	N	N	N		N	1020	0	3	0.00	5887012	5776	26.32	1020	1022	1012	1326	714	1020	1019.22	0.34	0	0	1028	1024	1018	1014	1008	1025	1015	70	306	500	690	1	1	14049331	143	-1.13	0.25	12	0.04	-899.00	4158.00	1988	20240105	-48.69	1000	20240703	2.00	1988	-48.69	20240105	1000	2.00	20240703	1988	-48.69	20240105	1000	2.00	20240703	0.00	N	065690	500	70 억		47118	N	N	0	N	00	N
33	20240726	090604	57	100.00	KOSDAQ		화학	N	N	N	N		N	1022	2	2	0.20	4455690	4370	19.91	1020	1022	1012	1326	714	1020	1019.61	0.34	0	68	1028	1024	1018	1014	1008	1025	1015	70	306	500	690	1	1	14049331	144	-1.14	0.25	12	0.03	-899.00	4158.00	1988	20240105	-48.59	1000	20240703	2.20	1988	-48.59	20240105	1000	2.20	20240703	1988	-48.59	20240105	1000	2.20	20240703	0.00	N	065690	500	70 억		47118	N	N	0	N	00	N
34	20240725	160605	57	100.00	KOSDAQ		화학	N	N	N	N		N	1020	0	3	0.00	22390147	21946	194.37	1020	1022	1012	1326	714	1020	1020.24	0.34	0	-1491	1040	1030	1019	1009	998	1030	1009	70	306	500	690	1	1	14049331	143	-1.13	0.25	12	0.16	-899.00	4158.00	1988	20240105	-48.69	1000	20240703	2.00	1988	-48.69	20240105	1000	2.00	20240703	1988	-48.69	20240105	1000	2.00	20240703	0.00	N	065690	500	70 억		48160	N	N	0	N	00	N
35	20240725	150613	57	100.00	KOSDAQ		화학	N	N	N	N		N	1015	-5	5	-0.49	21576492	21147	187.29	1020	1022	1012	1326	714	1020	1020.31	0.34	0	-1445	1040	1030	1019	1009	998	1030	1009	70	306	500	690	1	1	14049331	143	-1.13	0.24	12	0.15	-899.00	4158.00	1988	20240105	-48.94	1000	20240703	1.50	1988	-48.94	20240105	1000	1.50	20240703	1988	-48.94	20240105	1000	1.50	20240703	0.00	N	065690	500	70 억		48160	N	N	0	N	00	N
36	20240725	140613	57	100.00	KOSDAQ		화학	N	N	N	N		N	1021	1	2	0.10	21243511	20819	184.39	1020	1022	1012	1326	714	1020	1020.39	0.34	0	-1446	1040	1030	1019	1009	998	1030	1009	70	306	500	690	1	1	14049331	143	-1.14	0.25	12	0.15	-899.00	4158.00	1988	20240105	-48.64	1000	20240703	2.10	1988	-48.64	20240105	1000	2.10	20240703	1988	-48.64	20240105	1000	2.10	20240703	0.00	N	065690	500	70 억		48160	N	N	0	N	00	N
37	20240725	130607	57	100.00	KOSDAQ		화학	N	N	N	N		N	1015	-5	5	-0.49	5683036	5577	49.39	1020	1022	1012	1326	714	1020	1019.01	0.34	0	-867	1040	1030	1019	1009	998	1030	1009	70	306	500	690	1	1	14049331	143	-1.13	0.24	12	0.04	-899.00	4158.00	1988	20240105	-48.94	1000	20240703	1.50	1988	-48.94	20240105	1000	1.50	20240703	1988	-48.94	20240105	1000	1.50	20240703	0.00	N	065690	500	70 억		48160	N	N	0	N	00	N
38	20240725	120610	57	100.00	KOSDAQ		화학	N	N	N	N		N	1014	-6	5	-0.59	5632286	5527	48.95	1020	1022	1012	1326	714	1020	1019.05	0.34	0	-867	1040	1030	1019	1009	998	1030	1009	70	306	500	690	1	1	14049331	142	-1.13	0.24	12	0.04	-899.00	4158.00	1988	20240105	-48.99	1000	20240703	1.40	1988	-48.99	20240105	1000	1.40	20240703	1988	-48.99	20240105	1000	1.40	20240703	0.00	N	065690	500	70 억		48160	N	N	0	N	00	N
39	20240725	110606	57	100.00	KOSDAQ		화학	N	N	N	N		N	1020	0	3	0.00	5622098	5517	48.86	1020	1022	1012	1326	714	1020	1019.05	0.34	0	-875	1040	1030	1019	1009	998	1030	1009	70	306	500	690	1	1	14049331	143	-1.13	0.25	12	0.04	-899.00	4158.00	1988	20240105	-48.69	1000	20240703	2.00	1988	-48.69	20240105	1000	2.00	20240703	1988	-48.69	20240105	1000	2.00	20240703	0.00	N	065690	500	70 억		48160	N	N	0	N	00	N
40	20240725	100606	57	100.00	KOSDAQ		화학	N	N	N	N		N	1019	-1	5	-0.10	5316209	5217	46.20	1020	1022	1012	1326	714	1020	1019.02	0.34	0	-854	1040	1030	1019	1009	998	1030	1009	70	306	500	690	1	1	14049331	143	-1.13	0.25	12	0.04	-899.00	4158.00	1988	20240105	-48.74	1000	20240703	1.90	1988	-48.74	20240105	1000	1.90	20240703	1988	-48.74	20240105	1000	1.90	20240703	0.00	N	065690	500	70 억		48160	N	N	0	N	00	N
41	20240725	090604	57	100.00	KOSDAQ		화학	N	N	N	N		N	1018	-2	5	-0.20	2688765	2639	23.37	1020	1020	1012	1326	714	1020	1018.86	0.34	0	-331	1040	1030	1019	1009	998	1030	1009	70	306	500	690	1	1	14049331	143	-1.13	0.24	12	0.02	-899.00	4158.00	1988	20240105	-48.79	1000	20240703	1.80	1988	-48.79	20240105	1000	1.80	20240703	1988	-48.79	20240105	1000	1.80	20240703	0.00	N	065690	500	70 억		48160	N	N	0	N	00	N
42	20240724	160601	57	100.00	KOSDAQ		화학	N	N	N	N		N	1020	0	3	0.00	11453862	11289	61.92	1020	1029	1008	1326	714	1020	1014.60	0.34	0	308	1132	1076	1044	988	956	1060	972	70	306	500	690	1	1	14049331	143	-1.13	0.25	12	0.08	-899.00	4158.00	1988	20240105	-48.69	1000	20240703	2.00	1988	-48.69	20240105	1000	2.00	20240703	1988	-48.69	20240105	1000	2.00	20240703	0.00	N	065690	500	70 억		47782	N	N	0	N	00	N
43	20240724	150610	57	100.00	KOSDAQ		화학	N	N	N	N		N	1018	-2	5	-0.20	11269255	11108	60.93	1020	1029	1008	1326	714	1020	1014.52	0.34	0	308	1132	1076	1044	988	956	1060	972	70	306	500	690	1	1	14049331	143	-1.13	0.24	12	0.08	-899.00	4158.00	1988	20240105	-48.79	1000	20240703	1.80	1988	-48.79	20240105	1000	1.80	20240703	1988	-48.79	20240105	1000	1.80	20240703	0.00	N	065690	500	70 억		47782	N	N	0	N	00	N
44	20240724	140607	57	100.00	KOSDAQ		화학	N	N	N	N		N	1020	0	3	0.00	10692921	10541	57.82	1020	1029	1008	1326	714	1020	1014.41	0.34	0	563	1132	1076	1044	988	956	1060	972	70	306	500	690	1	1	14049331	143	-1.13	0.25	12	0.08	-899.00	4158.00	1988	20240105	-48.69	1000	20240703	2.00	1988	-48.69	20240105	1000	2.00	20240703	1988	-48.69	20240105	1000	2.00	20240703	0.00	N	065690	500	70 억		47782	N	N	0	N	00	N
45	20240724	130612	57	100.00	KOSDAQ		화학	N	N	N	N		N	1022	2	2	0.20	10689869	10538	57.80	1020	1029	1008	1326	714	1020	1014.41	0.34	0	564	1132	1076	1044	988	956	1060	972	70	306	500	690	1	1	14049331	144	-1.14	0.25	12	0.08	-899.00	4158.00	1988	20240105	-48.59	1000	20240703	2.20	1988	-48.59	20240105	1000	2.20	20240703	1988	-48.59	20240105	1000	2.20	20240703	0.00	N	065690	500	70 억		47782	N	N	0	N	00	N
46	20240724	120612	57	100.00	KOSDAQ		화학	N	N	N	N		N	1020	0	3	0.00	9688568	9558	52.43	1020	1029	1008	1326	714	1020	1013.66	0.34	0	564	1132	1076	1044	988	956	1060	972	70	306	500	690	1	1	14049331	143	-1.13	0.25	12	0.07	-899.00	4158.00	1988	20240105	-48.69	1000	20240703	2.00	1988	-48.69	20240105	1000	2.00	20240703	1988	-48.69	20240105	1000	2.00	20240703	0.00	N	065690	500	70 억		47782	N	N	0	N	00	N
47	20240724	110609	57	100.00	KOSDAQ		화학	N	N	N	N		N	1020	0	3	0.00	9688568	9558	52.43	1020	1029	1008	1326	714	1020	1013.66	0.34	0	564	1132	1076	1044	988	956	1060	972	70	306	500	690	1	1	14049331	143	-1.13	0.25	12	0.07	-899.00	4158.00	1988	20240105	-48.69	1000	20240703	2.00	1988	-48.69	20240105	1000	2.00	20240703	1988	-48.69	20240105	1000	2.00	20240703	0.00	N	065690	500	70 억		47782	N	N	0	N	00	N
48	20240724	100610	57	100.00	KOSDAQ		화학	N	N	N	N		N	1028	8	2	0.78	4708457	4629	25.39	1020	1029	1010	1326	714	1020	1017.17	0.34	0	535	1132	1076	1044	988	956	1060	972	70	306	500	690	1	1	14049331	144	-1.14	0.25	12	0.03	-899.00	4158.00	1988	20240105	-48.29	1000	20240703	2.80	1988	-48.29	20240105	1000	2.80	20240703	1988	-48.29	20240105	1000	2.80	20240703	0.00	N	065690	500	70 억		47782	N	N	0	N	00	N
49	20240724	090605	57	100.00	KOSDAQ		화학	N	N	N	N		N	1015	-5	5	-0.49	4705372	4626	25.37	1020	1020	1010	1326	714	1020	1017.16	0.34	0	535	1132	1076	1044	988	956	1060	972	70	306	500	690	1	1	14049331	143	-1.13	0.24	12	0.03	-899.00	4158.00	1988	20240105	-48.94	1000	20240703	1.50	1988	-48.94	20240105	1000	1.50	20240703	1988	-48.94	20240105	1000	1.50	20240703	0.00	N	065690	500	70 억		47782	N	N	0	N	00	N
50	20240723	160558	57	100.00	KOSDAQ		화학	N	N	N	N		N	1020	-20	5	-1.92	18745825	18231	228.69	1029	1100	1012	1352	728	1040	1028.24	0.34	0	95	1045	1042	1037	1034	1029	1044	1036	70	312	500	700	1	1	14049331	143	-1.13	0.25	12	0.13	-899.00	4158.00	1988	20240105	-48.69	1000	20240703	2.00	1988	-48.69	20240105	1000	2.00	20240703	1988	-48.69	20240105	1000	2.00	20240703	0.00	N	065690	500	70 억		47687	N	N	0	N	00	N
51	20240723	150612	57	100.00	KOSDAQ		화학	N	N	N	N		N	1030	-10	5	-0.96	16600765	16128	202.31	1029	1100	1012	1352	728	1040	1029.31	0.34	0	96	1045	1042	1037	1034	1029	1044	1036	70	312	500	700	1	1	14049331	145	-1.15	0.25	12	0.11	-899.00	4158.00	1988	20240105	-48.19	1000	20240703	3.00	1988	-48.19	20240105	1000	3.00	20240703	1988	-48.19	20240105	1000	3.00	20240703	0.00	N	065690	500	70 억		47687	N	N	0	N	00	N
52	20240723	140601	57	100.00	KOSDAQ		화학	N	N	N	N		N	1030	-10	5	-0.96	16600765	16128	202.31	1029	1100	1012	1352	728	1040	1029.31	0.34	0	96	1045	1042	1037	1034	1029	1044	1036	70	312	500	700	1	1	14049331	145	-1.15	0.25	12	0.11	-899.00	4158.00	1988	20240105	-48.19	1000	20240703	3.00	1988	-48.19	20240105	1000	3.00	20240703	1988	-48.19	20240105	1000	3.00	20240703	0.00	N	065690	500	70 억		47687	N	N	0	N	00	N
53	20240723	130559	57	100.00	KOSDAQ		화학	N	N	N	N		N	1030	-10	5	-0.96	16600765	16128	202.31	1029	1100	1012	1352	728	1040	1029.31	0.34	0	96	1045	1042	1037	1034	1029	1044	1036	70	312	500	700	1	1	14049331	145	-1.15	0.25	12	0.11	-899.00	4158.00	1988	20240105	-48.19	1000	20240703	3.00	1988	-48.19	20240105	1000	3.00	20240703	1988	-48.19	20240105	1000	3.00	20240703	0.00	N	065690	500	70 억		47687	N	N	0	N	00	N
54	20240723	120603	57	100.00	KOSDAQ		화학	N	N	N	N		N	1040	0	3	0.00	8399950	8048	100.95	1029	1100	1021	1352	728	1040	1043.73	0.34	0	26	1045	1042	1037	1034	1029	1044	1036	70	312	500	700	1	1	14049331	146	-1.16	0.25	12	0.06	-899.00	4158.00	1988	20240105	-47.69	1000	20240703	4.00	1988	-47.69	20240105	1000	4.00	20240703	1988	-47.69	20240105	1000	4.00	20240703	0.00	N	065690	500	70 억		47687	N	N	0	N	00	N
55	20240723	110606	57	100.00	KOSDAQ		화학	N	N	N	N		N	1055	15	2	1.44	8041390	7697	96.55	1029	1100	1022	1352	728	1040	1044.74	0.34	0	27	1045	1042	1037	1034	1029	1044	1036	70	312	500	700	1	1	14049331	148	-1.17	0.25	12	0.05	-899.00	4158.00	1988	20240105	-46.93	1000	20240703	5.50	1988	-46.93	20240105	1000	5.50	20240703	1988	-46.93	20240105	1000	5.50	20240703	0.00	N	065690	500	70 억		47687	N	N	0	N	00	N
56	20240723	100602	57	100.00	KOSDAQ		화학	N	N	N	N		N	1056	16	2	1.54	7251327	6926	86.88	1029	1100	1029	1352	728	1040	1046.97	0.34	0	27	1045	1042	1037	1034	1029	1044	1036	70	312	500	700	1	1	14049331	148	-1.17	0.25	12	0.05	-899.00	4158.00	1988	20240105	-46.88	1000	20240703	5.60	1988	-46.88	20240105	1000	5.60	20240703	1988	-46.88	20240105	1000	5.60	20240703	0.00	N	065690	500	70 억		47687	N	N	0	N	00	N
57	20240723	090605	57	100.00	KOSDAQ		화학	N	N	N	N		N	1029	-11	5	-1.06	2386251	2319	29.09	1029	1029	1029	1352	728	1040	1029.00	0.34	0	35	1045	1042	1037	1034	1029	1044	1036	70	312	500	700	1	1	14049331	145	-1.14	0.25	12	0.02	-899.00	4158.00	1988	20240105	-48.24	1000	20240703	2.90	1988	-48.24	20240105	1000	2.90	20240703	1988	-48.24	20240105	1000	2.90	20240703	0.00	N	065690	500	70 억		47687	N	N	0	N	00	N
58	20240722	160557	57	100.00	KOSDAQ		화학	N	N	N	N		N	1040	0	3	0.00	8252435	7972	52.01	1032	1040	1032	1352	728	1040	1035.18	0.34	0	1	1050	1044	1037	1031	1024	1048	1035	70	312	500	700	1	1	14049331	146	-1.16	0.25	12	0.06	-899.00	4158.00	1988	20240105	-47.69	1000	20240703	4.00	1988	-47.69	20240105	1000	4.00	20240703	1988	-47.69	20240105	1000	4.00	20240703	0.00	N	065690	500	70 억		47686	N	N	0	N	00	N
59	20240722	150602	57	100.00	KOSDAQ		화학	N	N	N	N		N	1039	-1	5	-0.10	7602494	7346	47.92	1032	1040	1032	1352	728	1040	1034.92	0.34	0	1	1050	1044	1037	1031	1024	1048	1035	70	312	500	700	1	1	14049331	146	-1.16	0.25	12	0.05	-899.00	4158.00	1988	20240105	-47.74	1000	20240703	3.90	1988	-47.74	20240105	1000	3.90	20240703	1988	-47.74	20240105	1000	3.90	20240703	0.00	N	065690	500	70 억		47686	N	N	0	N	00	N
60	20240722	140604	57	100.00	KOSDAQ		화학	N	N	N	N		N	1037	-3	5	-0.29	5933763	5736	37.42	1032	1040	1032	1352	728	1040	1034.48	0.34	0	0	1050	1044	1037	1031	1024	1048	1035	70	312	500	700	1	1	14049331	146	-1.15	0.25	12	0.04	-899.00	4158.00	1988	20240105	-47.84	1000	20240703	3.70	1988	-47.84	20240105	1000	3.70	20240703	1988	-47.84	20240105	1000	3.70	20240703	0.00	N	065690	500	70 억		47686	N	N	0	N	00	N
61	20240722	130559	57	100.00	KOSDAQ		화학	N	N	N	N		N	1037	-3	5	-0.29	5933763	5736	37.42	1032	1040	1032	1352	728	1040	1034.48	0.34	0	0	1050	1044	1037	1031	1024	1048	1035	70	312	500	700	1	1	14049331	146	-1.15	0.25	12	0.04	-899.00	4158.00	1988	20240105	-47.84	1000	20240703	3.70	1988	-47.84	20240105	1000	3.70	20240703	1988	-47.84	20240105	1000	3.70	20240703	0.00	N	065690	500	70 억		47686	N	N	0	N	00	N
62	20240722	120601	57	100.00	KOSDAQ		화학	N	N	N	N		N	1039	-1	5	-0.10	4211659	4075	26.58	1032	1040	1032	1352	728	1040	1033.54	0.34	0	0	1050	1044	1037	1031	1024	1048	1035	70	312	500	700	1	1	14049331	146	-1.16	0.25	12	0.03	-899.00	4158.00	1988	20240105	-47.74	1000	20240703	3.90	1988	-47.74	20240105	1000	3.90	20240703	1988	-47.74	20240105	1000	3.90	20240703	0.00	N	065690	500	70 억		47686	N	N	0	N	00	N
63	20240722	110559	57	100.00	KOSDAQ		화학	N	N	N	N		N	1037	-3	5	-0.29	3241169	3139	20.48	1032	1038	1032	1352	728	1040	1032.55	0.34	0	0	1050	1044	1037	1031	1024	1048	1035	70	312	500	700	1	1	14049331	146	-1.15	0.25	12	0.02	-899.00	4158.00	1988	20240105	-47.84	1000	20240703	3.70	1988	-47.84	20240105	1000	3.70	20240703	1988	-47.84	20240105	1000	3.70	20240703	0.00	N	065690	500	70 억		47686	N	N	0	N	00	N
64	20240722	100601	57	100.00	KOSDAQ		화학	N	N	N	N		N	1037	-3	5	-0.29	2951846	2860	18.66	1032	1038	1032	1352	728	1040	1032.11	0.34	0	0	1050	1044	1037	1031	1024	1048	1035	70	312	500	700	1	1	14049331	146	-1.15	0.25	12	0.02	-899.00	4158.00	1988	20240105	-47.84	1000	20240703	3.70	1988	-47.84	20240105	1000	3.70	20240703	1988	-47.84	20240105	1000	3.70	20240703	0.00	N	065690	500	70 억		47686	N	N	0	N	00	N
65	20240722	090559	57	100.00	KOSDAQ		화학	N	N	N	N		N	1038	-2	5	-0.19	2931156	2840	18.53	1032	1038	1032	1352	728	1040	1032.10	0.34	0	0	1050	1044	1037	1031	1024	1048	1035	70	312	500	700	1	1	14049331	146	-1.15	0.25	12	0.02	-899.00	4158.00	1988	20240105	-47.79	1000	20240703	3.80	1988	-47.79	20240105	1000	3.80	20240703	1988	-47.79	20240105	1000	3.80	20240703	0.00	N	065690	500	70 억		47686	N	N	0	N	00	N
66	20240719	160547	57	100.00	KOSDAQ		화학	N	N	N	N		N	1040	8	2	0.78	15826381	15329	87.53	1032	1043	1030	1341	723	1032	1032.45	0.34	0	274	1067	1049	1039	1021	1011	1044	1016	70	309	500	700	1	1	14049331	146	-1.16	0.25	12	0.11	-899.00	4158.00	1988	20240105	-47.69	1000	20240703	4.00	1988	-47.69	20240105	1000	4.00	20240703	1988	-47.69	20240105	1000	4.00	20240703	0.00	N	065690	500	70 억		47412	N	N	0	N	00	N
67	20240719	150552	57	100.00	KOSDAQ		화학	N	N	N	N		N	1034	2	2	0.19	14835250	14367	82.04	1032	1043	1030	1341	723	1032	1032.59	0.34	0	1220	1067	1049	1039	1021	1011	1044	1016	70	309	500	700	1	1	14049331	145	-1.15	0.25	12	0.10	-899.00	4158.00	1988	20240105	-47.99	1000	20240703	3.40	1988	-47.99	20240105	1000	3.40	20240703	1988	-47.99	20240105	1000	3.40	20240703	0.00	N	065690	500	70 억		47412	N	N	0	N	00	N
68	20240719	140556	57	100.00	KOSDAQ		화학	N	N	N	N		N	1031	-1	5	-0.10	14812502	14345	81.92	1032	1043	1030	1341	723	1032	1032.59	0.34	0	1220	1067	1049	1039	1021	1011	1044	1016	70	309	500	700	1	1	14049331	145	-1.15	0.25	12	0.10	-899.00	4158.00	1988	20240105	-48.14	1000	20240703	3.10	1988	-48.14	20240105	1000	3.10	20240703	1988	-48.14	20240105	1000	3.10	20240703	0.00	N	065690	500	70 억		47412	N	N	0	N	00	N
69	20240719	130549	57	100.00	KOSDAQ		화학	N	N	N	N		N	1034	2	2	0.19	14472272	14015	80.03	1032	1043	1030	1341	723	1032	1032.63	0.34	0	1220	1067	1049	1039	1021	1011	1044	1016	70	309	500	700	1	1	14049331	145	-1.15	0.25	12	0.10	-899.00	4158.00	1988	20240105	-47.99	1000	20240703	3.40	1988	-47.99	20240105	1000	3.40	20240703	1988	-47.99	20240105	1000	3.40	20240703	0.00	N	065690	500	70 억		47412	N	N	0	N	00	N
70	20240719	120548	57	100.00	KOSDAQ		화학	N	N	N	N		N	1031	-1	5	-0.10	7087327	6846	39.09	1032	1043	1030	1341	723	1032	1035.25	0.34	0	517	1067	1049	1039	1021	1011	1044	1016	70	309	500	700	1	1	14049331	145	-1.15	0.25	12	0.05	-899.00	4158.00	1988	20240105	-48.14	1000	20240703	3.10	1988	-48.14	20240105	1000	3.10	20240703	1988	-48.14	20240105	1000	3.10	20240703	0.00	N	065690	500	70 억		47412	N	N	0	N	00	N
71	20240719	110552	57	100.00	KOSDAQ		화학	N	N	N	N		N	1043	11	2	1.07	4916484	4742	27.08	1032	1043	1032	1341	723	1032	1036.80	0.34	0	0	1067	1049	1039	1021	1011	1044	1016	70	309	500	700	1	1	14049331	147	-1.16	0.25	12	0.03	-899.00	4158.00	1988	20240105	-47.54	1000	20240703	4.30	1988	-47.54	20240105	1000	4.30	20240703	1988	-47.54	20240105	1000	4.30	20240703	0.00	N	065690	500	70 억		47412	N	N	0	N	00	N
72	20240719	100504	57	100.00	KOSDAQ		화학	N	N	N	N		N	1043	11	2	1.07	4916484	4742	27.08	1032	1043	1032	1341	723	1032	1036.80	0.34	0	0	1067	1049	1039	1021	1011	1044	1016	70	309	500	700	1	1	14049331	147	-1.16	0.25	12	0.03	-899.00	4158.00	1988	20240105	-47.54	1000	20240703	4.30	1988	-47.54	20240105	1000	4.30	20240703	1988	-47.54	20240105	1000	4.30	20240703	0.00	N	065690	500	70 억		47412	N	N	0	N	00	N
73	20240719	090601	57	100.00	KOSDAQ		화학	N	N	N	N		N	1040	8	2	0.78	2235648	2163	12.35	1032	1040	1032	1341	723	1032	1033.59	0.34	0	0	1067	1049	1039	1021	1011	1044	1016	70	309	500	700	1	1	14049331	146	-1.16	0.25	12	0.02	-899.00	4158.00	1988	20240105	-47.69	1000	20240703	4.00	1988	-47.69	20240105	1000	4.00	20240703	1988	-47.69	20240105	1000	4.00	20240703	0.00	N	065690	500	70 억		47412	N	N	0	N	00	N
74	20240718	160541	57	100.00	KOSDAQ		화학	N	N	N	N		N	1032	-17	5	-1.62	18318807	17512	87.05	1047	1057	1029	1363	735	1049	1046.07	0.35	0	-1119	1066	1057	1051	1042	1036	1054	1039	70	314	500	710	1	1	14049331	145	-1.15	0.25	12	0.12	-899.00	4158.00	1988	20240105	-48.09	1000	20240703	3.20	1988	-48.09	20240105	1000	3.20	20240703	1988	-48.09	20240105	1000	3.20	20240703	0.00	N	065690	500	70 억		48531	N	N	0	N	00	N
75	20240718	150549	57	100.00	KOSDAQ		화학	N	N	N	N		N	1038	-11	5	-1.05	17859259	17067	84.84	1047	1057	1029	1363	735	1049	1046.42	0.35	0	-1111	1066	1057	1051	1042	1036	1054	1039	70	314	500	710	1	1	14049331	146	-1.15	0.25	12	0.12	-899.00	4158.00	1988	20240105	-47.79	1000	20240703	3.80	1988	-47.79	20240105	1000	3.80	20240703	1988	-47.79	20240105	1000	3.80	20240703	0.00	N	065690	500	70 억		48531	N	N	0	N	00	N
76	20240718	140545	57	100.00	KOSDAQ		화학	N	N	N	N		N	1032	-17	5	-1.62	17858221	17066	84.83	1047	1057	1029	1363	735	1049	1046.42	0.35	0	-1111	1066	1057	1051	1042	1036	1054	1039	70	314	500	710	1	1	14049331	145	-1.15	0.25	12	0.12	-899.00	4158.00	1988	20240105	-48.09	1000	20240703	3.20	1988	-48.09	20240105	1000	3.20	20240703	1988	-48.09	20240105	1000	3.20	20240703	0.00	N	065690	500	70 억		48531	N	N	0	N	00	N
77	20240718	130546	57	100.00	KOSDAQ		화학	N	N	N	N		N	1042	-7	5	-0.67	13732719	13096	65.10	1047	1057	1029	1363	735	1049	1048.62	0.35	0	-1111	1066	1057	1051	1042	1036	1054	1039	70	314	500	710	1	1	14049331	146	-1.16	0.25	12	0.09	-899.00	4158.00	1988	20240105	-47.59	1000	20240703	4.20	1988	-47.59	20240105	1000	4.20	20240703	1988	-47.59	20240105	1000	4.20	20240703	0.00	N	065690	500	70 억		48531	N	N	0	N	00	N
78	20240718	120545	57	100.00	KOSDAQ		화학	N	N	N	N		N	1042	-7	5	-0.67	13701459	13066	64.95	1047	1057	1029	1363	735	1049	1048.63	0.35	0	-1111	1066	1057	1051	1042	1036	1054	1039	70	314	500	710	1	1	14049331	146	-1.16	0.25	12	0.09	-899.00	4158.00	1988	20240105	-47.59	1000	20240703	4.20	1988	-47.59	20240105	1000	4.20	20240703	1988	-47.59	20240105	1000	4.20	20240703	0.00	N	065690	500	70 억		48531	N	N	0	N	00	N
79	20240718	110548	57	100.00	KOSDAQ		화학	N	N	N	N		N	1056	7	2	0.67	13667923	13034	64.79	1047	1057	1029	1363	735	1049	1048.64	0.35	0	-1106	1066	1057	1051	1042	1036	1054	1039	70	314	500	710	1	1	14049331	148	-1.17	0.25	12	0.09	-899.00	4158.00	1988	20240105	-46.88	1000	20240703	5.60	1988	-46.88	20240105	1000	5.60	20240703	1988	-46.88	20240105	1000	5.60	20240703	0.00	N	065690	500	70 억		48531	N	N	0	N	00	N
80	20240718	100551	57	100.00	KOSDAQ		화학	N	N	N	N		N	1050	1	2	0.10	8694195	8303	41.27	1047	1051	1029	1363	735	1049	1047.11	0.35	0	-1105	1066	1057	1051	1042	1036	1054	1039	70	314	500	710	1	1	14049331	148	-1.17	0.25	12	0.06	-899.00	4158.00	1988	20240105	-47.18	1000	20240703	5.00	1988	-47.18	20240105	1000	5.00	20240703	1988	-47.18	20240105	1000	5.00	20240703	0.00	N	065690	500	70 억		48531	N	N	0	N	00	N
81	20240718	090551	57	100.00	KOSDAQ		화학	N	N	N	N		N	1049	0	3	0.00	6339700	6059	30.12	1047	1050	1029	1363	735	1049	1046.33	0.35	0	-641	1066	1057	1051	1042	1036	1054	1039	70	314	500	710	1	1	14049331	147	-1.17	0.25	12	0.04	-899.00	4158.00	1988	20240105	-47.23	1000	20240703	4.90	1988	-47.23	20240105	1000	4.90	20240703	1988	-47.23	20240105	1000	4.90	20240703	0.00	N	065690	500	70 억		48531	N	N	0	N	00	N
82	20240717	160613	57	100.00	KOSDAQ		화학	N	N	N	N		N	1049	-6	5	-0.57	21165672	20117	140.93	1055	1060	1045	1371	739	1055	1052.13	0.35	0	-19	1071	1063	1049	1041	1027	1067	1045	70	316	500	710	1	1	14049331	147	-1.17	0.25	12	0.14	-899.00	4158.00	1988	20240105	-47.23	1000	20240703	4.90	1988	-47.23	20240105	1000	4.90	20240703	1988	-47.23	20240105	1000	4.90	20240703	0.00	N	065690	500	70 억		48550	N	N	0	N	00	N
83	20240717	150617	57	100.00	KOSDAQ		화학	N	N	N	N		N	1059	4	2	0.38	20008616	19014	133.21	1055	1060	1045	1371	739	1055	1052.31	0.35	0	125	1071	1063	1049	1041	1027	1067	1045	70	316	500	710	1	1	14049331	149	-1.18	0.25	12	0.14	-899.00	4158.00	1988	20240105	-46.73	1000	20240703	5.90	1988	-46.73	20240105	1000	5.90	20240703	1988	-46.73	20240105	1000	5.90	20240703	0.00	N	065690	500	70 억		48550	N	Y	0	N	00	N
84	20240717	140614	57	100.00	KOSDAQ		화학	N	N	N	N		N	1060	5	2	0.47	19328375	18367	128.67	1055	1060	1045	1371	739	1055	1052.34	0.35	0	10	1071	1063	1049	1041	1027	1067	1045	70	316	500	710	1	1	14049331	149	-1.18	0.25	12	0.13	-899.00	4158.00	1988	20240105	-46.68	1000	20240703	6.00	1988	-46.68	20240105	1000	6.00	20240703	1988	-46.68	20240105	1000	6.00	20240703	0.00	N	065690	500	70 억		48550	N	Y	0	N	00	N
85	20240717	130613	57	100.00	KOSDAQ		화학	N	N	N	N		N	1049	-6	5	-0.57	17788268	16914	118.50	1055	1060	1045	1371	739	1055	1051.69	0.35	0	10	1071	1063	1049	1041	1027	1067	1045	70	316	500	710	1	1	14049331	147	-1.17	0.25	12	0.12	-899.00	4158.00	1988	20240105	-47.23	1000	20240703	4.90	1988	-47.23	20240105	1000	4.90	20240703	1988	-47.23	20240105	1000	4.90	20240703	0.00	N	065690	500	70 억		48550	N	Y	0	N	00	N
86	20240717	120614	57	100.00	KOSDAQ		화학	N	N	N	N		N	1053	-2	5	-0.19	16341857	15544	108.90	1055	1059	1045	1371	739	1055	1051.33	0.35	0	124	1071	1063	1049	1041	1027	1067	1045	70	316	500	710	1	1	14049331	148	-1.17	0.25	12	0.11	-899.00	4158.00	1988	20240105	-47.03	1000	20240703	5.30	1988	-47.03	20240105	1000	5.30	20240703	1988	-47.03	20240105	1000	5.30	20240703	0.00	N	065690	500	70 억		48550	N	Y	0	N	00	N
87	20240717	110613	57	100.00	KOSDAQ		화학	N	N	N	N		N	1055	0	3	0.00	16331327	15534	108.83	1055	1059	1045	1371	739	1055	1051.33	0.35	0	124	1071	1063	1049	1041	1027	1067	1045	70	316	500	710	1	1	14049331	148	-1.17	0.25	12	0.11	-899.00	4158.00	1988	20240105	-46.93	1000	20240703	5.50	1988	-46.93	20240105	1000	5.50	20240703	1988	-46.93	20240105	1000	5.50	20240703	0.00	N	065690	500	70 억		48550	N	Y	0	N	00	N
88	20240717	100613	57	100.00	KOSDAQ		화학	N	N	N	N		N	1047	-8	5	-0.76	15745722	14976	104.92	1055	1059	1045	1371	739	1055	1051.40	0.35	0	124	1071	1063	1049	1041	1027	1067	1045	70	316	500	710	1	1	14049331	147	-1.16	0.25	12	0.11	-899.00	4158.00	1988	20240105	-47.33	1000	20240703	4.70	1988	-47.33	20240105	1000	4.70	20240703	1988	-47.33	20240105	1000	4.70	20240703	0.00	N	065690	500	70 억		48550	N	Y	0	N	00	N
89	20240717	090505	57	100.00	KOSDAQ		화학	N	N	N	N		N	1058	3	2	0.28	11901370	11339	79.44	1055	1058	1045	1371	739	1055	1049.60	0.35	0	2291	1071	1063	1049	1041	1027	1067	1045	70	316	500	710	1	1	14049331	149	-1.18	0.25	12	0.08	-899.00	4158.00	1988	20240105	-46.78	1000	20240703	5.80	1988	-46.78	20240105	1000	5.80	20240703	1988	-46.78	20240105	1000	5.80	20240703	0.00	N	065690	500	70 억		48550	N	Y	0	N	00	N
90	20240716	160614	57	100.00	KOSDAQ		화학	N	N	N	N		N	1055	20	2	1.93	14883846	14273	182.68	1035	1057	1035	1345	725	1035	1042.80	0.35	0	-806	1055	1044	1026	1015	997	1050	1021	70	310	500	700	1	1	14049331	148	-1.17	0.25	12	0.10	-899.00	4158.00	1988	20240105	-46.93	1000	20240703	5.50	1988	-46.93	20240105	1000	5.50	20240703	1988	-46.93	20240105	1000	5.50	20240703	0.00	N	065690	500	70 억		49356	N	N	0	N	00	N
91	20240716	150620	57	100.00	KOSDAQ		화학	N	N	N	N		N	1057	22	2	2.13	14774122	14169	181.35	1035	1057	1035	1345	725	1035	1042.71	0.35	0	-806	1055	1044	1026	1015	997	1050	1021	70	310	500	700	1	1	14049331	149	-1.18	0.25	12	0.10	-899.00	4158.00	1988	20240105	-46.83	1000	20240703	5.70	1988	-46.83	20240105	1000	5.70	20240703	1988	-46.83	20240105	1000	5.70	20240703	0.00	N	065690	500	70 억		49356	N	N	0	N	00	N
92	20240716	140619	57	100.00	KOSDAQ		화학	N	N	N	N		N	1057	22	2	2.13	14607216	14011	179.33	1035	1057	1035	1345	725	1035	1042.55	0.35	0	-806	1055	1044	1026	1015	997	1050	1021	70	310	500	700	1	1	14049331	149	-1.18	0.25	12	0.10	-899.00	4158.00	1988	20240105	-46.83	1000	20240703	5.70	1988	-46.83	20240105	1000	5.70	20240703	1988	-46.83	20240105	1000	5.70	20240703	0.00	N	065690	500	70 억		49356	N	N	0	N	00	N
93	20240716	130619	57	100.00	KOSDAQ		화학	N	N	N	N		N	1057	22	2	2.13	14573392	13979	178.92	1035	1057	1035	1345	725	1035	1042.52	0.35	0	-838	1055	1044	1026	1015	997	1050	1021	70	310	500	700	1	1	14049331	149	-1.18	0.25	12	0.10	-899.00	4158.00	1988	20240105	-46.83	1000	20240703	5.70	1988	-46.83	20240105	1000	5.70	20240703	1988	-46.83	20240105	1000	5.70	20240703	0.00	N	065690	500	70 억		49356	N	N	0	N	00	N
94	20240716	120617	57	100.00	KOSDAQ		화학	N	N	N	N		N	1056	21	2	2.03	13577568	13036	166.85	1035	1057	1035	1345	725	1035	1041.54	0.35	0	-838	1055	1044	1026	1015	997	1050	1021	70	310	500	700	1	1	14049331	148	-1.17	0.25	12	0.09	-899.00	4158.00	1988	20240105	-46.88	1000	20240703	5.60	1988	-46.88	20240105	1000	5.60	20240703	1988	-46.88	20240105	1000	5.60	20240703	0.00	N	065690	500	70 억		49356	N	N	0	N	00	N
95	20240716	110617	57	100.00	KOSDAQ		화학	N	N	N	N		N	1049	14	2	1.35	12550798	12059	154.35	1035	1057	1035	1345	725	1035	1040.78	0.35	0	-838	1055	1044	1026	1015	997	1050	1021	70	310	500	700	1	1	14049331	147	-1.17	0.25	12	0.09	-899.00	4158.00	1988	20240105	-47.23	1000	20240703	4.90	1988	-47.23	20240105	1000	4.90	20240703	1988	-47.23	20240105	1000	4.90	20240703	0.00	N	065690	500	70 억		49356	N	N	0	N	00	N
96	20240716	100618	57	100.00	KOSDAQ		화학	N	N	N	N		N	1049	14	2	1.35	12429898	11943	152.86	1035	1057	1035	1345	725	1035	1040.77	0.35	0	-824	1055	1044	1026	1015	997	1050	1021	70	310	500	700	1	1	14049331	147	-1.17	0.25	12	0.09	-899.00	4158.00	1988	20240105	-47.23	1000	20240703	4.90	1988	-47.23	20240105	1000	4.90	20240703	1988	-47.23	20240105	1000	4.90	20240703	0.00	N	065690	500	70 억		49356	N	N	0	N	00	N
97	20240716	090615	57	100.00	KOSDAQ		화학	N	N	N	N		N	1035	0	3	0.00	7664175	7405	94.78	1035	1035	1035	1345	725	1035	1035.00	0.35	0	-484	1055	1044	1026	1015	997	1050	1021	70	310	500	700	1	1	14049331	145	-1.15	0.25	12	0.05	-899.00	4158.00	1988	20240105	-47.94	1000	20240703	3.50	1988	-47.94	20240105	1000	3.50	20240703	1988	-47.94	20240105	1000	3.50	20240703	0.00	N	065690	500	70 억		49356	N	N	0	N	00	N
98	20240715	160607	57	100.00	KOSDAQ		화학	N	N	N	N		N	1035	27	2	2.68	8014654	7812	38.47	1008	1037	1008	1310	706	1008	1025.94	0.35	0	705	1045	1026	1013	994	981	1020	988	70	302	500	680	1	1	14049331	145	-1.15	0.25	12	0.06	-899.00	4158.00	1988	20240105	-47.94	1000	20240703	3.50	1988	-47.94	20240105	1000	3.50	20240703	1988	-47.94	20240105	1000	3.50	20240703	0.00	N	065690	500	70 억		48651	N	N	0	N	00	N
99	20240715	150611	57	100.00	KOSDAQ		화학	N	N	N	N		N	1036	28	2	2.78	7791097	7595	37.40	1008	1037	1008	1310	706	1008	1025.82	0.35	0	909	1045	1026	1013	994	981	1020	988	70	302	500	680	1	1	14049331	146	-1.15	0.25	12	0.05	-899.00	4158.00	1988	20240105	-47.89	1000	20240703	3.60	1988	-47.89	20240105	1000	3.60	20240703	1988	-47.89	20240105	1000	3.60	20240703	0.00	N	065690	500	70 억		48651	N	N	0	N	00	N
100	20240715	140610	57	100.00	KOSDAQ		화학	N	N	N	N		N	1030	22	2	2.18	7035505	6863	33.80	1008	1037	1008	1310	706	1008	1025.14	0.35	0	909	1045	1026	1013	994	981	1020	988	70	302	500	680	1	1	14049331	145	-1.15	0.25	12	0.05	-899.00	4158.00	1988	20240105	-48.19	1000	20240703	3.00	1988	-48.19	20240105	1000	3.00	20240703	1988	-48.19	20240105	1000	3.00	20240703	0.00	N	065690	500	70 억		48651	N	N	0	N	00	N
101	20240715	130611	57	100.00	KOSDAQ		화학	N	N	N	N		N	1029	21	2	2.08	6976801	6806	33.52	1008	1037	1008	1310	706	1008	1025.10	0.35	0	909	1045	1026	1013	994	981	1020	988	70	302	500	680	1	1	14049331	145	-1.14	0.25	12	0.05	-899.00	4158.00	1988	20240105	-48.24	1000	20240703	2.90	1988	-48.24	20240105	1000	2.90	20240703	1988	-48.24	20240105	1000	2.90	20240703	0.00	N	065690	500	70 억		48651	N	N	0	N	00	N
102	20240715	120611	57	100.00	KOSDAQ		화학	N	N	N	N		N	1035	27	2	2.68	5825263	5688	28.01	1008	1037	1008	1310	706	1008	1024.13	0.35	0	765	1045	1026	1013	994	981	1020	988	70	302	500	680	1	1	14049331	145	-1.15	0.25	12	0.04	-899.00	4158.00	1988	20240105	-47.94	1000	20240703	3.50	1988	-47.94	20240105	1000	3.50	20240703	1988	-47.94	20240105	1000	3.50	20240703	0.00	N	065690	500	70 억		48651	N	N	0	N	00	N
103	20240715	110611	57	100.00	KOSDAQ		화학	N	N	N	N		N	1030	22	2	2.18	3924594	3841	18.92	1008	1037	1008	1310	706	1008	1021.76	0.35	0	705	1045	1026	1013	994	981	1020	988	70	302	500	680	1	1	14049331	145	-1.15	0.25	12	0.03	-899.00	4158.00	1988	20240105	-48.19	1000	20240703	3.00	1988	-48.19	20240105	1000	3.00	20240703	1988	-48.19	20240105	1000	3.00	20240703	0.00	N	065690	500	70 억		48651	N	N	0	N	00	N
104	20240715	100611	57	100.00	KOSDAQ		화학	N	N	N	N		N	1035	27	2	2.68	3716625	3639	17.92	1008	1037	1008	1310	706	1008	1021.33	0.35	0	705	1045	1026	1013	994	981	1020	988	70	302	500	680	1	1	14049331	145	-1.15	0.25	12	0.03	-899.00	4158.00	1988	20240105	-47.94	1000	20240703	3.50	1988	-47.94	20240105	1000	3.50	20240703	1988	-47.94	20240105	1000	3.50	20240703	0.00	N	065690	500	70 억		48651	N	N	0	N	00	N
105	20240715	090611	57	100.00	KOSDAQ		화학	N	N	N	N		N	1024	16	2	1.59	1767897	1748	8.61	1008	1024	1008	1310	706	1008	1011.38	0.35	0	407	1045	1026	1013	994	981	1020	988	70	302	500	680	1	1	14049331	144	-1.14	0.25	12	0.01	-899.00	4158.00	1988	20240105	-48.49	1000	20240703	2.40	1988	-48.49	20240105	1000	2.40	20240703	1988	-48.49	20240105	1000	2.40	20240703	0.00	N	065690	500	70 억		48651	N	N	0	N	00	N
106	20240712	160606	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	1008	-20	5	-1.95	20506469	20281	227.19	1032	1032	1000	1336	720	1028	1011.12	0.37	0	-2678	1040	1034	1022	1016	1004	1037	1019	70	308	500	690	1	1	14049331	142	-1.12	0.24	12	0.14	-899.00	4158.00	1988	20240105	-49.30	1000	20240712	0.80	1988	-49.30	20240105	1000	0.80	20240712	1988	-49.30	20240105	1000	0.80	20240712	0.00	N	065690	500	70 억		51329	N	N	0	N	00	N
107	20240712	150610	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	1017	-11	5	-1.07	18429163	18228	204.19	1032	1032	1000	1336	720	1028	1011.04	0.37	0	-2582	1040	1034	1022	1016	1004	1037	1019	70	308	500	690	1	1	14049331	143	-1.13	0.24	12	0.13	-899.00	4158.00	1988	20240105	-48.84	1000	20240712	1.70	1988	-48.84	20240105	1000	1.70	20240712	1988	-48.84	20240105	1000	1.70	20240712	0.00	N	065690	500	70 억		51329	N	N	0	N	00	N
108	20240712	140613	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	1015	-13	5	-1.26	18365359	18165	203.48	1032	1032	1000	1336	720	1028	1011.03	0.37	0	-2582	1040	1034	1022	1016	1004	1037	1019	70	308	500	690	1	1	14049331	143	-1.13	0.24	12	0.13	-899.00	4158.00	1988	20240105	-48.94	1000	20240712	1.50	1988	-48.94	20240105	1000	1.50	20240712	1988	-48.94	20240105	1000	1.50	20240712	0.00	N	065690	500	70 억		51329	N	N	0	N	00	N
109	20240712	130608	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	1016	-12	5	-1.17	16844691	16655	186.57	1032	1032	1000	1336	720	1028	1011.39	0.37	0	-2582	1040	1034	1022	1016	1004	1037	1019	70	308	500	690	1	1	14049331	143	-1.13	0.24	12	0.12	-899.00	4158.00	1988	20240105	-48.89	1000	20240712	1.60	1988	-48.89	20240105	1000	1.60	20240712	1988	-48.89	20240105	1000	1.60	20240712	0.00	N	065690	500	70 억		51329	N	N	0	N	00	N
110	20240712	120609	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	1015	-13	5	-1.26	16581185	16394	183.65	1032	1032	1000	1336	720	1028	1011.42	0.37	0	-2582	1040	1034	1022	1016	1004	1037	1019	70	308	500	690	1	1	14049331	143	-1.13	0.24	12	0.12	-899.00	4158.00	1988	20240105	-48.94	1000	20240712	1.50	1988	-48.94	20240105	1000	1.50	20240712	1988	-48.94	20240105	1000	1.50	20240712	0.00	N	065690	500	70 억		51329	N	N	0	N	00	N
111	20240712	110606	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	1014	-14	5	-1.36	16561907	16375	183.43	1032	1032	1000	1336	720	1028	1011.41	0.37	0	-2582	1040	1034	1022	1016	1004	1037	1019	70	308	500	690	1	1	14049331	142	-1.13	0.24	12	0.12	-899.00	4158.00	1988	20240105	-48.99	1000	20240712	1.40	1988	-48.99	20240105	1000	1.40	20240712	1988	-48.99	20240105	1000	1.40	20240712	0.00	N	065690	500	70 억		51329	N	N	0	N	00	N
112	20240712	100609	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	1001	-27	5	-2.63	13495192	13324	149.26	1032	1032	1000	1336	720	1028	1012.85	0.37	0	-2532	1040	1034	1022	1016	1004	1037	1019	70	308	500	690	1	1	14049331	141	-1.11	0.24	12	0.09	-899.00	4158.00	1988	20240105	-49.65	1000	20240712	0.10	1988	-49.65	20240105	1000	0.10	20240712	1988	-49.65	20240105	1000	0.10	20240712	0.00	N	065690	500	70 억		51329	N	N	0	N	00	N
113	20240712	090605	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	1028	0	3	0.00	8418055	8260	92.53	1032	1032	1000	1336	720	1028	1019.13	0.37	0	-2553	1040	1034	1022	1016	1004	1037	1019	70	308	500	690	1	1	14049331	144	-1.14	0.25	12	0.06	-899.00	4158.00	1988	20240105	-48.29	1000	20240712	2.80	1988	-48.29	20240105	1000	2.80	20240712	1988	-48.29	20240105	1000	2.80	20240712	0.00	N	065690	500	70 억		51329	N	N	0	N	00	N
114	20240711	160603	57	100.00	KOSDAQ		화학	N	N	N	N		N	1028	15	2	1.48	9047270	8924	26.54	1013	1028	1010	1316	710	1013	1013.81	0.38	0	-2479	1051	1032	1016	997	981	1024	989	70	303	500	680	1	1	14049331	144	-1.14	0.25	12	0.06	-899.00	4158.00	1988	20240105	-48.29	1000	20240703	2.80	1988	-48.29	20240105	1000	2.80	20240703	1988	-48.29	20240105	1000	2.80	20240703	0.00	N	065690	500	70 억		53808	N	N	0	N	00	N
115	20240711	150609	57	100.00	KOSDAQ		화학	N	N	N	N		N	1019	6	2	0.59	8897200	8777	26.10	1013	1021	1010	1316	710	1013	1013.69	0.38	0	-2477	1051	1032	1016	997	981	1024	989	70	303	500	680	1	1	14049331	143	-1.13	0.25	12	0.06	-899.00	4158.00	1988	20240105	-48.74	1000	20240703	1.90	1988	-48.74	20240105	1000	1.90	20240703	1988	-48.74	20240105	1000	1.90	20240703	0.00	N	065690	500	70 억		53808	N	N	0	N	00	N
116	20240711	140608	57	100.00	KOSDAQ		화학	N	N	N	N		N	1015	2	2	0.20	8859629	8740	25.99	1013	1021	1010	1316	710	1013	1013.69	0.38	0	-2477	1051	1032	1016	997	981	1024	989	70	303	500	680	1	1	14049331	143	-1.13	0.24	12	0.06	-899.00	4158.00	1988	20240105	-48.94	1000	20240703	1.50	1988	-48.94	20240105	1000	1.50	20240703	1988	-48.94	20240105	1000	1.50	20240703	0.00	N	065690	500	70 억		53808	N	N	0	N	00	N
117	20240711	130606	57	100.00	KOSDAQ		화학	N	N	N	N		N	1019	6	2	0.59	8791624	8673	25.79	1013	1021	1010	1316	710	1013	1013.68	0.38	0	-2477	1051	1032	1016	997	981	1024	989	70	303	500	680	1	1	14049331	143	-1.13	0.25	12	0.06	-899.00	4158.00	1988	20240105	-48.74	1000	20240703	1.90	1988	-48.74	20240105	1000	1.90	20240703	1988	-48.74	20240105	1000	1.90	20240703	0.00	N	065690	500	70 억		53808	N	N	0	N	00	N
118	20240711	120607	57	100.00	KOSDAQ		화학	N	N	N	N		N	1012	-1	5	-0.10	8565116	8449	25.13	1013	1021	1010	1316	710	1013	1013.74	0.38	0	-2477	1051	1032	1016	997	981	1024	989	70	303	500	680	1	1	14049331	142	-1.13	0.24	12	0.06	-899.00	4158.00	1988	20240105	-49.09	1000	20240703	1.20	1988	-49.09	20240105	1000	1.20	20240703	1988	-49.09	20240105	1000	1.20	20240703	0.00	N	065690	500	70 억		53808	N	N	0	N	00	N
119	20240711	110605	57	100.00	KOSDAQ		화학	N	N	N	N		N	1010	-3	5	-0.30	8563092	8447	25.12	1013	1021	1010	1316	710	1013	1013.74	0.38	0	-2478	1051	1032	1016	997	981	1024	989	70	303	500	680	1	1	14049331	142	-1.12	0.24	12	0.06	-899.00	4158.00	1988	20240105	-49.20	1000	20240703	1.00	1988	-49.20	20240105	1000	1.00	20240703	1988	-49.20	20240105	1000	1.00	20240703	0.00	N	065690	500	70 억		53808	N	N	0	N	00	N
120	20240711	100605	57	100.00	KOSDAQ		화학	N	N	N	N		N	1020	7	2	0.69	8558040	8442	25.11	1013	1021	1011	1316	710	1013	1013.75	0.38	0	-2478	1051	1032	1016	997	981	1024	989	70	303	500	680	1	1	14049331	143	-1.13	0.25	12	0.06	-899.00	4158.00	1988	20240105	-48.69	1000	20240703	2.00	1988	-48.69	20240105	1000	2.00	20240703	1988	-48.69	20240105	1000	2.00	20240703	0.00	N	065690	500	70 억		53808	N	N	0	N	00	N
121	20240711	090603	57	100.00	KOSDAQ		화학	N	N	N	N		N	1013	0	3	0.00	6371770	6290	18.71	1013	1013	1013	1316	710	1013	1013.00	0.38	0	-2637	1051	1032	1016	997	981	1024	989	70	303	500	680	1	1	14049331	142	-1.13	0.24	12	0.04	-899.00	4158.00	1988	20240105	-49.04	1000	20240703	1.30	1988	-49.04	20240105	1000	1.30	20240703	1988	-49.04	20240105	1000	1.30	20240703	0.00	N	065690	500	70 억		53808	N	N	0	N	00	N
122	20240710	160604	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	1013	-22	5	-2.13	34087669	33626	186.28	1028	1035	1000	1345	725	1035	1013.73	0.38	0	33	1046	1040	1029	1023	1012	1043	1026	70	310	500	700	1	1	14049331	142	-1.13	0.24	12	0.24	-899.00	4158.00	1988	20240105	-49.04	1000	20240710	1.30	1988	-49.04	20240105	1000	1.30	20240710	1988	-49.04	20240105	1000	1.30	20240710	0.00	N	065690	500	70 억		53775	N	N	0	N	00	N
123	20240710	150606	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	1020	-15	5	-1.45	33466992	33013	182.89	1028	1035	1000	1345	725	1035	1013.75	0.38	0	41	1046	1040	1029	1023	1012	1043	1026	70	310	500	700	1	1	14049331	143	-1.13	0.25	12	0.23	-899.00	4158.00	1988	20240105	-48.69	1000	20240710	2.00	1988	-48.69	20240105	1000	2.00	20240710	1988	-48.69	20240105	1000	2.00	20240710	0.00	N	065690	500	70 억		53775	N	N	0	N	00	N
124	20240710	140603	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	1020	-15	5	-1.45	31415224	30990	171.68	1028	1035	1000	1345	725	1035	1013.72	0.38	0	33	1046	1040	1029	1023	1012	1043	1026	70	310	500	700	1	1	14049331	143	-1.13	0.25	12	0.22	-899.00	4158.00	1988	20240105	-48.69	1000	20240710	2.00	1988	-48.69	20240105	1000	2.00	20240710	1988	-48.69	20240105	1000	2.00	20240710	0.00	N	065690	500	70 억		53775	N	N	0	N	00	N
125	20240710	130603	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	1015	-20	5	-1.93	31160654	30739	170.29	1028	1035	1000	1345	725	1035	1013.72	0.38	0	33	1046	1040	1029	1023	1012	1043	1026	70	310	500	700	1	1	14049331	143	-1.13	0.24	12	0.22	-899.00	4158.00	1988	20240105	-48.94	1000	20240710	1.50	1988	-48.94	20240105	1000	1.50	20240710	1988	-48.94	20240105	1000	1.50	20240710	0.00	N	065690	500	70 억		53775	N	N	0	N	00	N
126	20240710	120604	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	1015	-20	5	-1.93	31127159	30706	170.11	1028	1035	1000	1345	725	1035	1013.72	0.38	0	0	1046	1040	1029	1023	1012	1043	1026	70	310	500	700	1	1	14049331	143	-1.13	0.24	12	0.22	-899.00	4158.00	1988	20240105	-48.94	1000	20240710	1.50	1988	-48.94	20240105	1000	1.50	20240710	1988	-48.94	20240105	1000	1.50	20240710	0.00	N	065690	500	70 억		53775	N	N	0	N	00	N
127	20240710	110604	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	1000	-35	5	-3.38	24636240	24303	134.64	1028	1035	1000	1345	725	1035	1013.71	0.38	0	4794	1046	1040	1029	1023	1012	1043	1026	70	310	500	700	1	1	14049331	140	-1.11	0.24	12	0.17	-899.00	4158.00	1988	20240105	-49.70	1000	20240710	0.00	1988	-49.70	20240105	1000	0.00	20240710	1988	-49.70	20240105	1000	0.00	20240710	0.00	N	065690	500	70 억		53775	N	N	0	N	00	N
128	20240710	100600	57	100.00	KOSDAQ		화학	N	N	N	N		N	1025	-10	5	-0.97	9200710	8941	49.53	1028	1035	1025	1345	725	1035	1029.05	0.38	0	0	1046	1040	1029	1023	1012	1043	1026	70	310	500	700	1	1	14049331	144	-1.14	0.25	12	0.06	-899.00	4158.00	1988	20240105	-48.44	1000	20240703	2.50	1988	-48.44	20240105	1000	2.50	20240703	1988	-48.44	20240105	1000	2.50	20240703	0.00	N	065690	500	70 억		53775	N	N	0	N	00	N
129	20240710	090602	57	100.00	KOSDAQ		화학	N	N	N	N		N	1035	0	3	0.00	4851011	4707	26.08	1028	1035	1028	1345	725	1035	1030.60	0.38	0	0	1046	1040	1029	1023	1012	1043	1026	70	310	500	700	1	1	14049331	145	-1.15	0.25	12	0.03	-899.00	4158.00	1988	20240105	-47.94	1000	20240703	3.50	1988	-47.94	20240105	1000	3.50	20240703	1988	-47.94	20240105	1000	3.50	20240703	0.00	N	065690	500	70 억		53775	N	N	0	N	00	N
130	20240709	160602	57	100.00	KOSDAQ		화학	N	N	N	N		N	1035	5	2	0.49	18529137	18051	112.29	1032	1035	1018	1339	721	1030	1026.49	0.41	0	-3500	1056	1042	1026	1012	996	1050	1020	70	309	500	700	1	1	14049331	145	-1.15	0.25	12	0.13	-899.00	4158.00	1988	20240105	-47.94	1000	20240703	3.50	1988	-47.94	20240105	1000	3.50	20240703	1988	-47.94	20240105	1000	3.50	20240703	0.00	N	065690	500	70 억		57216	N	N	0	N	00	N
131	20240709	150603	57	100.00	KOSDAQ		화학	N	N	N	N		N	1029	-1	5	-0.10	16567806	16148	100.45	1032	1032	1018	1339	721	1030	1026.00	0.41	0	-3500	1056	1042	1026	1012	996	1050	1020	70	309	500	700	1	1	14049331	145	-1.14	0.25	12	0.11	-899.00	4158.00	1988	20240105	-48.24	1000	20240703	2.90	1988	-48.24	20240105	1000	2.90	20240703	1988	-48.24	20240105	1000	2.90	20240703	0.00	N	065690	500	70 억		57216	N	N	0	N	00	N
132	20240709	140603	57	100.00	KOSDAQ		화학	N	N	N	N		N	1030	0	3	0.00	14789514	14420	89.70	1032	1032	1018	1339	721	1030	1025.63	0.41	0	-2868	1056	1042	1026	1012	996	1050	1020	70	309	500	700	1	1	14049331	145	-1.15	0.25	12	0.10	-899.00	4158.00	1988	20240105	-48.19	1000	20240703	3.00	1988	-48.19	20240105	1000	3.00	20240703	1988	-48.19	20240105	1000	3.00	20240703	0.00	N	065690	500	70 억		57216	N	N	0	N	00	N
133	20240709	130605	57	100.00	KOSDAQ		화학	N	N	N	N		N	1030	0	3	0.00	14789514	14420	89.70	1032	1032	1018	1339	721	1030	1025.63	0.41	0	-2868	1056	1042	1026	1012	996	1050	1020	70	309	500	700	1	1	14049331	145	-1.15	0.25	12	0.10	-899.00	4158.00	1988	20240105	-48.19	1000	20240703	3.00	1988	-48.19	20240105	1000	3.00	20240703	1988	-48.19	20240105	1000	3.00	20240703	0.00	N	065690	500	70 억		57216	N	N	0	N	00	N
134	20240709	120606	57	100.00	KOSDAQ		화학	N	N	N	N		N	1018	-12	5	-1.17	7684960	7475	46.50	1032	1032	1018	1339	721	1030	1028.09	0.41	0	-2868	1056	1042	1026	1012	996	1050	1020	70	309	500	700	1	1	14049331	143	-1.13	0.24	12	0.05	-899.00	4158.00	1988	20240105	-48.79	1000	20240703	1.80	1988	-48.79	20240105	1000	1.80	20240703	1988	-48.79	20240105	1000	1.80	20240703	0.00	N	065690	500	70 억		57216	N	N	0	N	00	N
135	20240709	110605	57	100.00	KOSDAQ		화학	N	N	N	N		N	1018	-12	5	-1.17	7684960	7475	46.50	1032	1032	1018	1339	721	1030	1028.09	0.41	0	-2868	1056	1042	1026	1012	996	1050	1020	70	309	500	700	1	1	14049331	143	-1.13	0.24	12	0.05	-899.00	4158.00	1988	20240105	-48.79	1000	20240703	1.80	1988	-48.79	20240105	1000	1.80	20240703	1988	-48.79	20240105	1000	1.80	20240703	0.00	N	065690	500	70 억		57216	N	N	0	N	00	N
136	20240709	100604	57	100.00	KOSDAQ		화학	N	N	N	N		N	1023	-7	5	-0.68	6578396	6390	39.75	1032	1032	1022	1339	721	1030	1029.48	0.41	0	-2868	1056	1042	1026	1012	996	1050	1020	70	309	500	700	1	1	14049331	144	-1.14	0.25	12	0.05	-899.00	4158.00	1988	20240105	-48.54	1000	20240703	2.30	1988	-48.54	20240105	1000	2.30	20240703	1988	-48.54	20240105	1000	2.30	20240703	0.00	N	065690	500	70 억		57216	N	N	0	N	00	N
137	20240709	090603	57	100.00	KOSDAQ		화학	N	N	N	N		N	1030	0	3	0.00	5758036	5588	34.76	1032	1032	1022	1339	721	1030	1030.43	0.41	0	-3500	1056	1042	1026	1012	996	1050	1020	70	309	500	700	1	1	14049331	145	-1.15	0.25	12	0.04	-899.00	4158.00	1988	20240105	-48.19	1000	20240703	3.00	1988	-48.19	20240105	1000	3.00	20240703	1988	-48.19	20240105	1000	3.00	20240703	0.00	N	065690	500	70 억		57216	N	N	0	N	00	N
138	20240708	160558	57	100.00	KOSDAQ		화학	N	N	N	N		N	1030	9	2	0.88	16342547	16075	266.05	1021	1040	1010	1327	715	1021	1016.64	0.42	0	-1416	1039	1029	1018	1008	997	1035	1014	70	306	500	690	1	1	14049331	145	-1.15	0.25	12	0.11	-899.00	4158.00	1988	20240105	-48.19	1000	20240703	3.00	1988	-48.19	20240105	1000	3.00	20240703	1988	-48.19	20240105	1000	3.00	20240703	0.00	N	065690	500	70 억		58632	N	N	0	N	00	N
139	20240708	150600	57	100.00	KOSDAQ		화학	N	N	N	N		N	1018	-3	5	-0.29	14852560	14610	241.81	1021	1040	1010	1327	715	1021	1016.60	0.42	0	-1209	1039	1029	1018	1008	997	1035	1014	70	306	500	690	1	1	14049331	143	-1.13	0.24	12	0.10	-899.00	4158.00	1988	20240105	-48.79	1000	20240703	1.80	1988	-48.79	20240105	1000	1.80	20240703	1988	-48.79	20240105	1000	1.80	20240703	0.00	N	065690	500	70 억		58632	N	N	0	N	00	N
140	20240708	140602	57	100.00	KOSDAQ		화학	N	N	N	N		N	1018	-3	5	-0.29	13250159	13034	215.72	1021	1040	1010	1327	715	1021	1016.58	0.42	0	-1209	1039	1029	1018	1008	997	1035	1014	70	306	500	690	1	1	14049331	143	-1.13	0.24	12	0.09	-899.00	4158.00	1988	20240105	-48.79	1000	20240703	1.80	1988	-48.79	20240105	1000	1.80	20240703	1988	-48.79	20240105	1000	1.80	20240703	0.00	N	065690	500	70 억		58632	N	N	0	N	00	N
141	20240708	130558	57	100.00	KOSDAQ		화학	N	N	N	N		N	1013	-8	5	-0.78	12666091	12458	206.19	1021	1040	1010	1327	715	1021	1016.70	0.42	0	-1209	1039	1029	1018	1008	997	1035	1014	70	306	500	690	1	1	14049331	142	-1.13	0.24	12	0.09	-899.00	4158.00	1988	20240105	-49.04	1000	20240703	1.30	1988	-49.04	20240105	1000	1.30	20240703	1988	-49.04	20240105	1000	1.30	20240703	0.00	N	065690	500	70 억		58632	N	N	0	N	00	N
142	20240708	120600	57	100.00	KOSDAQ		화학	N	N	N	N		N	1014	-7	5	-0.69	12610376	12403	205.28	1021	1040	1010	1327	715	1021	1016.72	0.42	0	-1209	1039	1029	1018	1008	997	1035	1014	70	306	500	690	1	1	14049331	142	-1.13	0.24	12	0.09	-899.00	4158.00	1988	20240105	-48.99	1000	20240703	1.40	1988	-48.99	20240105	1000	1.40	20240703	1988	-48.99	20240105	1000	1.40	20240703	0.00	N	065690	500	70 억		58632	N	N	0	N	00	N
143	20240708	110558	57	100.00	KOSDAQ		화학	N	N	N	N		N	1013	-8	5	-0.78	12590090	12383	204.95	1021	1040	1010	1327	715	1021	1016.72	0.42	0	-1209	1039	1029	1018	1008	997	1035	1014	70	306	500	690	1	1	14049331	142	-1.13	0.24	12	0.09	-899.00	4158.00	1988	20240105	-49.04	1000	20240703	1.30	1988	-49.04	20240105	1000	1.30	20240703	1988	-49.04	20240105	1000	1.30	20240703	0.00	N	065690	500	70 억		58632	N	N	0	N	00	N
144	20240708	100559	57	100.00	KOSDAQ		화학	N	N	N	N		N	1030	9	2	0.88	11856665	11661	193.00	1021	1040	1010	1327	715	1021	1016.78	0.42	0	-972	1039	1029	1018	1008	997	1035	1014	70	306	500	690	1	1	14049331	145	-1.15	0.25	12	0.08	-899.00	4158.00	1988	20240105	-48.19	1000	20240703	3.00	1988	-48.19	20240105	1000	3.00	20240703	1988	-48.19	20240105	1000	3.00	20240703	0.00	N	065690	500	70 억		58632	N	N	0	N	00	N
145	20240708	090559	57	100.00	KOSDAQ		화학	N	N	N	N		N	1013	-8	5	-0.78	2723178	2668	44.16	1021	1021	1012	1327	715	1021	1020.68	0.42	0	-1257	1039	1029	1018	1008	997	1035	1014	70	306	500	690	1	1	14049331	142	-1.13	0.24	12	0.02	-899.00	4158.00	1988	20240105	-49.04	1000	20240703	1.30	1988	-49.04	20240105	1000	1.30	20240703	1988	-49.04	20240105	1000	1.30	20240703	0.00	N	065690	500	70 억		58632	N	N	0	N	00	N
146	20240705	160556	57	100.00	KOSDAQ		화학	N	N	N	N		N	1021	14	2	1.39	6122699	6042	17.21	1007	1028	1007	1309	705	1007	1013.36	0.42	0	-115	1029	1018	1009	998	989	1013	993	70	302	500	680	1	1	14049331	143	-1.14	0.25	12	0.04	-899.00	4158.00	1988	20240105	-48.64	1000	20240703	2.10	1988	-48.64	20240105	1000	2.10	20240703	1988	-48.64	20240105	1000	2.10	20240703	0.00	N	065690	500	70 억		58747	N	N	0	N	00	N
147	20240705	150558	57	100.00	KOSDAQ		화학	N	N	N	N		N	1021	14	2	1.39	5058812	5000	14.24	1007	1028	1007	1309	705	1007	1011.76	0.42	0	-6	1029	1018	1009	998	989	1013	993	70	302	500	680	1	1	14049331	143	-1.14	0.25	12	0.04	-899.00	4158.00	1988	20240105	-48.64	1000	20240703	2.10	1988	-48.64	20240105	1000	2.10	20240703	1988	-48.64	20240105	1000	2.10	20240703	0.00	N	065690	500	70 억		58747	N	N	0	N	00	N
148	20240705	140558	57	100.00	KOSDAQ		화학	N	N	N	N		N	1023	16	2	1.59	3917078	3873	11.03	1007	1028	1007	1309	705	1007	1011.38	0.42	0	-8	1029	1018	1009	998	989	1013	993	70	302	500	680	1	1	14049331	144	-1.14	0.25	12	0.03	-899.00	4158.00	1988	20240105	-48.54	1000	20240703	2.30	1988	-48.54	20240105	1000	2.30	20240703	1988	-48.54	20240105	1000	2.30	20240703	0.00	N	065690	500	70 억		58747	N	N	0	N	00	N
149	20240705	130558	57	100.00	KOSDAQ		화학	N	N	N	N		N	1024	17	2	1.69	3817347	3775	10.75	1007	1028	1007	1309	705	1007	1011.22	0.42	0	-8	1029	1018	1009	998	989	1013	993	70	302	500	680	1	1	14049331	144	-1.14	0.25	12	0.03	-899.00	4158.00	1988	20240105	-48.49	1000	20240703	2.40	1988	-48.49	20240105	1000	2.40	20240703	1988	-48.49	20240105	1000	2.40	20240703	0.00	N	065690	500	70 억		58747	N	N	0	N	00	N
150	20240705	120558	57	100.00	KOSDAQ		화학	N	N	N	N		N	1024	17	2	1.69	3764099	3723	10.61	1007	1028	1007	1309	705	1007	1011.04	0.42	0	-8	1029	1018	1009	998	989	1013	993	70	302	500	680	1	1	14049331	144	-1.14	0.25	12	0.03	-899.00	4158.00	1988	20240105	-48.49	1000	20240703	2.40	1988	-48.49	20240105	1000	2.40	20240703	1988	-48.49	20240105	1000	2.40	20240703	0.00	N	065690	500	70 억		58747	N	N	0	N	00	N
151	20240705	110556	57	100.00	KOSDAQ		화학	N	N	N	N		N	1023	16	2	1.59	3461269	3424	9.75	1007	1028	1007	1309	705	1007	1010.88	0.42	0	-8	1029	1018	1009	998	989	1013	993	70	302	500	680	1	1	14049331	144	-1.14	0.25	12	0.02	-899.00	4158.00	1988	20240105	-48.54	1000	20240703	2.30	1988	-48.54	20240105	1000	2.30	20240703	1988	-48.54	20240105	1000	2.30	20240703	0.00	N	065690	500	70 억		58747	N	N	0	N	00	N
152	20240705	100556	57	100.00	KOSDAQ		화학	N	N	N	N		N	1027	20	2	1.99	3432568	3396	9.67	1007	1028	1007	1309	705	1007	1010.77	0.42	0	-8	1029	1018	1009	998	989	1013	993	70	302	500	680	1	1	14049331	144	-1.14	0.25	12	0.02	-899.00	4158.00	1988	20240105	-48.34	1000	20240703	2.70	1988	-48.34	20240105	1000	2.70	20240703	1988	-48.34	20240105	1000	2.70	20240703	0.00	N	065690	500	70 억		58747	N	N	0	N	00	N
153	20240705	090557	57	100.00	KOSDAQ		화학	N	N	N	N		N	1028	21	2	2.09	2746266	2727	7.77	1007	1028	1007	1309	705	1007	1007.06	0.42	0	11	1029	1018	1009	998	989	1013	993	70	302	500	680	1	1	14049331	144	-1.14	0.25	12	0.02	-899.00	4158.00	1988	20240105	-48.29	1000	20240703	2.80	1988	-48.29	20240105	1000	2.80	20240703	1988	-48.29	20240105	1000	2.80	20240703	0.00	N	065690	500	70 억		58747	N	N	0	N	00	N
154	20240704	160554	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	1007	7	2	0.70	35236580	35104	98.89	1012	1020	1000	1300	700	1000	1003.78	0.41	0	1191	1086	1042	1021	977	956	1032	967	70	300	500	680	1	1	14049331	141	-1.12	0.24	12	0.25	-899.00	4158.00	1988	20240105	-49.35	1000	20240704	0.70	1988	-49.35	20240105	1000	0.70	20240704	1988	-49.35	20240105	1000	0.70	20240704	0.00	N	065690	500	70 억		57556	N	N	0	N	00	N
155	20240704	150556	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	1001	1	2	0.10	33795111	33668	94.85	1012	1020	1000	1300	700	1000	1003.78	0.41	0	1723	1086	1042	1021	977	956	1032	967	70	300	500	680	1	1	14049331	141	-1.11	0.24	12	0.24	-899.00	4158.00	1988	20240105	-49.65	1000	20240704	0.10	1988	-49.65	20240105	1000	0.10	20240704	1988	-49.65	20240105	1000	0.10	20240704	0.00	N	065690	500	70 억		57556	N	N	0	N	00	N
156	20240704	140556	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	1001	1	2	0.10	31621930	31497	88.73	1012	1020	1000	1300	700	1000	1003.97	0.41	0	134	1086	1042	1021	977	956	1032	967	70	300	500	680	1	1	14049331	141	-1.11	0.24	12	0.22	-899.00	4158.00	1988	20240105	-49.65	1000	20240704	0.10	1988	-49.65	20240105	1000	0.10	20240704	1988	-49.65	20240105	1000	0.10	20240704	0.00	N	065690	500	70 억		57556	N	N	0	N	00	N
157	20240704	130557	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	1001	1	2	0.10	31548381	31424	88.53	1012	1020	1000	1300	700	1000	1003.96	0.41	0	134	1086	1042	1021	977	956	1032	967	70	300	500	680	1	1	14049331	141	-1.11	0.24	12	0.22	-899.00	4158.00	1988	20240105	-49.65	1000	20240704	0.10	1988	-49.65	20240105	1000	0.10	20240704	1988	-49.65	20240105	1000	0.10	20240704	0.00	N	065690	500	70 억		57556	N	N	0	N	00	N
158	20240704	120555	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	1009	9	2	0.90	29883180	29759	83.84	1012	1020	1000	1300	700	1000	1004.17	0.41	0	170	1086	1042	1021	977	956	1032	967	70	300	500	680	1	1	14049331	142	-1.12	0.24	12	0.21	-899.00	4158.00	1988	20240105	-49.25	1000	20240704	0.90	1988	-49.25	20240105	1000	0.90	20240704	1988	-49.25	20240105	1000	0.90	20240704	0.00	N	065690	500	70 억		57556	N	N	0	N	00	N
159	20240704	110555	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	1001	1	2	0.10	29847831	29724	83.74	1012	1020	1000	1300	700	1000	1004.17	0.41	0	170	1086	1042	1021	977	956	1032	967	70	300	500	680	1	1	14049331	141	-1.11	0.24	12	0.21	-899.00	4158.00	1988	20240105	-49.65	1000	20240704	0.10	1988	-49.65	20240105	1000	0.10	20240704	1988	-49.65	20240105	1000	0.10	20240704	0.00	N	065690	500	70 억		57556	N	N	0	N	00	N
160	20240704	100555	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	1004	4	2	0.40	19665817	19558	55.10	1012	1020	1000	1300	700	1000	1005.51	0.41	0	-92	1086	1042	1021	977	956	1032	967	70	300	500	680	1	1	14049331	141	-1.12	0.24	12	0.14	-899.00	4158.00	1988	20240105	-49.50	1000	20240704	0.40	1988	-49.50	20240105	1000	0.40	20240704	1988	-49.50	20240105	1000	0.40	20240704	0.00	N	065690	500	70 억		57556	N	N	0	N	00	N
161	20240704	090556	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	1006	6	2	0.60	10389969	10354	29.17	1012	1013	1000	1300	700	1000	1003.47	0.41	0	771	1086	1042	1021	977	956	1032	967	70	300	500	680	1	1	14049331	141	-1.12	0.24	12	0.07	-899.00	4158.00	1988	20240105	-49.40	1000	20240704	0.60	1988	-49.40	20240105	1000	0.60	20240704	1988	-49.40	20240105	1000	0.60	20240704	0.00	N	065690	500	70 억		57556	N	N	0	N	00	N
162	20240703	160553	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	1000	-14	5	-1.38	36243659	35496	10.55	1014	1065	1000	1318	710	1014	1021.06	0.41	0	-570	1344	1178	1093	927	842	1136	885	70	304	500	680	1	1	14049331	140	-1.11	0.24	12	0.25	-899.00	4158.00	1988	20240105	-49.70	1000	20240703	0.00	1988	-49.70	20240105	1000	0.00	20240703	1988	-49.70	20240105	1000	0.00	20240703	0.00	N	065690	500	70 억		57260	N	N	0	N	00	N
163	20240703	150554	57	100.00	KOSDAQ		화학	N	N	N	N		N	1015	1	2	0.10	25109974	24385	7.25	1014	1065	1014	1318	710	1014	1029.73	0.41	0	336	1344	1178	1093	927	842	1136	885	70	304	500	680	1	1	14049331	143	-1.13	0.24	12	0.17	-899.00	4158.00	1988	20240105	-48.94	1008	20240702	0.69	1988	-48.94	20240105	1008	0.69	20240702	1988	-48.94	20240105	1008	0.69	20240702	0.00	N	065690	500	70 억		57260	N	N	0	N	00	N
164	20240703	140555	57	100.00	KOSDAQ		화학	N	N	N	N		N	1033	19	2	1.87	22521332	21848	6.49	1014	1065	1014	1318	710	1014	1030.82	0.41	0	574	1344	1178	1093	927	842	1136	885	70	304	500	680	1	1	14049331	145	-1.15	0.25	12	0.16	-899.00	4158.00	1988	20240105	-48.04	1008	20240702	2.48	1988	-48.04	20240105	1008	2.48	20240702	1988	-48.04	20240105	1008	2.48	20240702	0.00	N	065690	500	70 억		57260	N	N	0	N	00	N
165	20240703	130553	57	100.00	KOSDAQ		화학	N	N	N	N		N	1025	11	2	1.08	20467290	19842	5.90	1014	1065	1014	1318	710	1014	1031.51	0.41	0	719	1344	1178	1093	927	842	1136	885	70	304	500	680	1	1	14049331	144	-1.14	0.25	12	0.14	-899.00	4158.00	1988	20240105	-48.44	1008	20240702	1.69	1988	-48.44	20240105	1008	1.69	20240702	1988	-48.44	20240105	1008	1.69	20240702	0.00	N	065690	500	70 억		57260	N	N	0	N	00	N
166	20240703	120553	57	100.00	KOSDAQ		화학	N	N	N	N		N	1029	15	2	1.48	18416770	17844	5.30	1014	1065	1014	1318	710	1014	1032.10	0.41	0	836	1344	1178	1093	927	842	1136	885	70	304	500	680	1	1	14049331	145	-1.14	0.25	12	0.13	-899.00	4158.00	1988	20240105	-48.24	1008	20240702	2.08	1988	-48.24	20240105	1008	2.08	20240702	1988	-48.24	20240105	1008	2.08	20240702	0.00	N	065690	500	70 억		57260	N	N	0	N	00	N
167	20240703	110555	57	100.00	KOSDAQ		화학	N	N	N	N		N	1028	14	2	1.38	18255256	17687	5.26	1014	1065	1014	1318	710	1014	1032.13	0.41	0	992	1344	1178	1093	927	842	1136	885	70	304	500	680	1	1	14049331	144	-1.14	0.25	12	0.13	-899.00	4158.00	1988	20240105	-48.29	1008	20240702	1.98	1988	-48.29	20240105	1008	1.98	20240702	1988	-48.29	20240105	1008	1.98	20240702	0.00	N	065690	500	70 억		57260	N	N	0	N	00	N
168	20240703	100555	57	100.00	KOSDAQ		화학	N	N	N	N		N	1038	24	2	2.37	17208374	16667	4.95	1014	1065	1014	1318	710	1014	1032.48	0.41	0	804	1344	1178	1093	927	842	1136	885	70	304	500	680	1	1	14049331	146	-1.15	0.25	12	0.12	-899.00	4158.00	1988	20240105	-47.79	1008	20240702	2.98	1988	-47.79	20240105	1008	2.98	20240702	1988	-47.79	20240105	1008	2.98	20240702	0.00	N	065690	500	70 억		57260	N	N	0	N	00	N
169	20240703	090553	57	100.00	KOSDAQ		화학	N	N	N	N		N	1031	17	2	1.68	15830521	15337	4.56	1014	1065	1014	1318	710	1014	1032.18	0.41	0	1229	1344	1178	1093	927	842	1136	885	70	304	500	680	1	1	14049331	145	-1.15	0.25	12	0.11	-899.00	4158.00	1988	20240105	-48.14	1008	20240702	2.28	1988	-48.14	20240105	1008	2.28	20240702	1988	-48.14	20240105	1008	2.28	20240702	0.00	N	065690	500	70 억		57260	N	N	0	N	00	N
170	20240702	160552	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	1014	-97	5	-8.73	383851819	335813	808.37	1111	1259	1008	1444	778	1111	1143.20	0.33	0	10530	1216	1163	1137	1084	1058	1150	1071	70	333	500	750	1	1	14049331	142	-1.13	0.24	12	2.39	-899.00	4158.00	1988	20240105	-48.99	1008	20240702	0.60	1988	-48.99	20240105	1008	0.60	20240702	1988	-48.99	20240105	1008	0.60	20240702	0.00	N	065690	500	70 억		46634	N	N	0	N	00	N
171	20240702	150553	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	1022	-89	5	-8.01	375348999	327441	788.22	1111	1259	1008	1444	778	1111	1146.31	0.33	0	12528	1216	1163	1137	1084	1058	1150	1071	70	333	500	750	1	1	14049331	144	-1.14	0.25	12	2.33	-899.00	4158.00	1988	20240105	-48.59	1008	20240702	1.39	1988	-48.59	20240105	1008	1.39	20240702	1988	-48.59	20240105	1008	1.39	20240702	0.00	N	065690	500	70 억		46634	N	N	0	N	00	N
172	20240702	140553	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	1026	-85	5	-7.65	356509649	308957	743.72	1111	1259	1012	1444	778	1111	1153.91	0.33	0	11761	1216	1163	1137	1084	1058	1150	1071	70	333	500	750	1	1	14049331	144	-1.14	0.25	12	2.20	-899.00	4158.00	1988	20240105	-48.39	1012	20240702	1.38	1988	-48.39	20240105	1012	1.38	20240702	1988	-48.39	20240105	1012	1.38	20240702	0.00	N	065690	500	70 억		46634	N	N	0	N	00	N
173	20240702	130553	57	100.00	KOSDAQ		화학	N	N	N	N		N	1127	16	2	1.44	11162502	10004	24.08	1111	1148	1110	1444	778	1111	1115.80	0.33	0	75	1216	1163	1137	1084	1058	1150	1071	70	333	500	750	1	1	14049331	158	-1.25	0.27	12	0.07	-899.00	4158.00	1988	20240105	-43.31	1020	20240625	10.49	1988	-43.31	20240105	1020	10.49	20240625	1988	-43.31	20240105	1020	10.49	20240625	0.00	N	065690	500	70 억		46634	N	N	0	N	00	N
174	20240702	120554	57	100.00	KOSDAQ		화학	N	N	N	N		N	1127	16	2	1.44	11162502	10004	24.08	1111	1148	1110	1444	778	1111	1115.80	0.33	0	75	1216	1163	1137	1084	1058	1150	1071	70	333	500	750	1	1	14049331	158	-1.25	0.27	12	0.07	-899.00	4158.00	1988	20240105	-43.31	1020	20240625	10.49	1988	-43.31	20240105	1020	10.49	20240625	1988	-43.31	20240105	1020	10.49	20240625	0.00	N	065690	500	70 억		46634	N	N	0	N	00	N
175	20240702	110552	57	100.00	KOSDAQ		화학	N	N	N	N		N	1127	16	2	1.44	11148978	9992	24.05	1111	1148	1110	1444	778	1111	1115.79	0.33	0	75	1216	1163	1137	1084	1058	1150	1071	70	333	500	750	1	1	14049331	158	-1.25	0.27	12	0.07	-899.00	4158.00	1988	20240105	-43.31	1020	20240625	10.49	1988	-43.31	20240105	1020	10.49	20240625	1988	-43.31	20240105	1020	10.49	20240625	0.00	N	065690	500	70 억		46634	N	N	0	N	00	N
176	20240702	100552	57	100.00	KOSDAQ		화학	N	N	N	N		N	1129	18	2	1.62	10884356	9754	23.48	1111	1148	1110	1444	778	1111	1115.89	0.33	0	75	1216	1163	1137	1084	1058	1150	1071	70	333	500	750	1	1	14049331	159	-1.26	0.27	12	0.07	-899.00	4158.00	1988	20240105	-43.21	1020	20240625	10.69	1988	-43.21	20240105	1020	10.69	20240625	1988	-43.21	20240105	1020	10.69	20240625	0.00	N	065690	500	70 억		46634	N	N	0	N	00	N
177	20240702	090554	57	100.00	KOSDAQ		화학	N	N	N	N		N	1137	26	2	2.34	4312484	3854	9.28	1111	1148	1111	1444	778	1111	1118.96	0.33	0	-222	1216	1163	1137	1084	1058	1150	1071	70	333	500	750	1	1	14049331	160	-1.26	0.27	12	0.03	-899.00	4158.00	1988	20240105	-42.81	1020	20240625	11.47	1988	-42.81	20240105	1020	11.47	20240625	1988	-42.81	20240105	1020	11.47	20240625	0.00	N	065690	500	70 억		46634	N	N	0	N	00	N
178	20240701	160551	57	100.00	KOSDAQ		화학	N	N	N	N		N	1111	-79	5	-6.64	47841062	41542	49.44	1189	1190	1111	1547	833	1190	1151.99	0.35	0	-2025	1276	1232	1146	1102	1016	1255	1125	70	357	500	800	1	1	14049331	156	-1.24	0.27	12	0.30	-899.00	4158.00	1988	20240105	-44.11	1020	20240625	8.92	1988	-44.11	20240105	1020	8.92	20240625	1988	-44.11	20240105	1020	8.92	20240625	0.00	N	065690	500	70 억		48641	N	N	0	N	00	N
179	20240701	150552	57	100.00	KOSDAQ		화학	N	N	N	N		N	1139	-51	5	-4.29	38479555	33132	39.43	1189	1190	1122	1547	833	1190	1161.40	0.35	0	4651	1276	1232	1146	1102	1016	1255	1125	70	357	500	800	1	1	14049331	160	-1.27	0.27	12	0.24	-899.00	4158.00	1988	20240105	-42.71	1020	20240625	11.67	1988	-42.71	20240105	1020	11.67	20240625	1988	-42.71	20240105	1020	11.67	20240625	0.00	N	065690	500	70 억		48641	N	N	0	N	00	N
180	20240701	140551	57	100.00	KOSDAQ		화학	N	N	N	N		N	1154	-36	5	-3.03	34262914	29409	35.00	1189	1190	1122	1547	833	1190	1165.05	0.35	0	2613	1276	1232	1146	1102	1016	1255	1125	70	357	500	800	1	1	14049331	162	-1.28	0.28	12	0.21	-899.00	4158.00	1988	20240105	-41.95	1020	20240625	13.14	1988	-41.95	20240105	1020	13.14	20240625	1988	-41.95	20240105	1020	13.14	20240625	0.00	N	065690	500	70 억		48641	N	N	0	N	00	N
181	20240701	130551	57	100.00	KOSDAQ		화학	N	N	N	N		N	1155	-35	5	-2.94	33870327	29062	34.59	1189	1190	1122	1547	833	1190	1165.45	0.35	0	2402	1276	1232	1146	1102	1016	1255	1125	70	357	500	800	1	1	14049331	162	-1.28	0.28	12	0.21	-899.00	4158.00	1988	20240105	-41.90	1020	20240625	13.24	1988	-41.90	20240105	1020	13.24	20240625	1988	-41.90	20240105	1020	13.24	20240625	0.00	N	065690	500	70 억		48641	N	N	0	N	00	N
182	20240701	120552	57	100.00	KOSDAQ		화학	N	N	N	N		N	1148	-42	5	-3.53	27358619	23391	27.84	1189	1190	1134	1547	833	1190	1169.62	0.35	0	4379	1276	1232	1146	1102	1016	1255	1125	70	357	500	800	1	1	14049331	161	-1.28	0.28	12	0.17	-899.00	4158.00	1988	20240105	-42.25	1020	20240625	12.55	1988	-42.25	20240105	1020	12.55	20240625	1988	-42.25	20240105	1020	12.55	20240625	0.00	N	065690	500	70 억		48641	N	N	0	N	00	N
183	20240701	110551	57	100.00	KOSDAQ		화학	N	N	N	N		N	1174	-16	5	-1.34	13641811	11515	13.70	1189	1190	1174	1547	833	1190	1184.70	0.35	0	-9	1276	1232	1146	1102	1016	1255	1125	70	357	500	800	1	1	14049331	165	-1.31	0.28	12	0.08	-899.00	4158.00	1988	20240105	-40.95	1020	20240625	15.10	1988	-40.95	20240105	1020	15.10	20240625	1988	-40.95	20240105	1020	15.10	20240625	0.00	N	065690	500	70 억		48641	N	N	0	N	00	N
184	20240701	100550	57	100.00	KOSDAQ		화학	N	N	N	N		N	1187	-3	5	-0.25	12246961	10329	12.29	1189	1190	1179	1547	833	1190	1185.69	0.35	0	-9	1276	1232	1146	1102	1016	1255	1125	70	357	500	800	1	1	14049331	167	-1.32	0.29	12	0.07	-899.00	4158.00	1988	20240105	-40.29	1020	20240625	16.37	1988	-40.29	20240105	1020	16.37	20240625	1988	-40.29	20240105	1020	16.37	20240625	0.00	N	065690	500	70 억		48641	N	N	0	N	00	N
185	20240701	090549	57	100.00	KOSDAQ		화학	N	N	N	N		N	1190	0	3	0.00	5870731	4938	5.88	1189	1190	1185	1547	833	1190	1188.89	0.35	0	-9	1276	1232	1146	1102	1016	1255	1125	70	357	500	800	1	1	14049331	167	-1.32	0.29	12	0.04	-899.00	4158.00	1988	20240105	-40.14	1020	20240625	16.67	1988	-40.14	20240105	1020	16.67	20240625	1988	-40.14	20240105	1020	16.67	20240625	0.00	N	065690	500	70 억		48641	N	N	0	N	00	N