KissMeData/037370/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	160448	57	100.00	KOSDAQ		화학	N	N	N	N		N	7350	0	3	0.00	154368520	21265	191.03	7350	7360	7180	9550	5150	7350	7259.28	1.53	0	3155	7650	7500	7400	7250	7150	7450	7200	86	2200	1000	5430	10	1	8624972	634	-7.95	1.06	12	0.25	-925.00	6940.00	19500	20230802	-62.31	6860	20240726	7.14	12850	-42.80	20240103	6860	7.14	20240726	19500	-62.31	20230802	6860	7.14	20240726	0.14	N	037370	1000	86 억		131682	N	N	0	N	00	N
3	20240731	150449	57	100.00	KOSDAQ		화학	N	N	N	N		N	7280	-70	5	-0.95	122417690	16906	151.87	7350	7360	7180	9550	5150	7350	7241.08	1.53	0	900	7650	7500	7400	7250	7150	7450	7200	86	2200	1000	5430	10	1	8624972	628	-7.87	1.05	12	0.20	-925.00	6940.00	19500	20230802	-62.67	6860	20240726	6.12	12850	-43.35	20240103	6860	6.12	20240726	19500	-62.67	20230802	6860	6.12	20240726	0.14	N	037370	1000	86 억		131682	N	N	0	N	00	N
4	20240731	140452	57	100.00	KOSDAQ		화학	N	N	N	N		N	7200	-150	5	-2.04	101863020	14068	126.37	7350	7360	7180	9550	5150	7350	7240.76	1.53	0	-4	7650	7500	7400	7250	7150	7450	7200	86	2200	1000	5430	10	1	8624972	621	-7.78	1.04	12	0.16	-925.00	6940.00	19500	20230802	-63.08	6860	20240726	4.96	12850	-43.97	20240103	6860	4.96	20240726	19500	-63.08	20230802	6860	4.96	20240726	0.14	N	037370	1000	86 억		131682	N	N	0	N	00	N
5	20240731	130450	57	100.00	KOSDAQ		화학	N	N	N	N		N	7230	-120	5	-1.63	56816810	7818	70.23	7350	7360	7220	9550	5150	7350	7267.44	1.53	0	-1360	7650	7500	7400	7250	7150	7450	7200	86	2200	1000	5430	10	1	8624972	624	-7.82	1.04	12	0.09	-925.00	6940.00	19500	20230802	-62.92	6860	20240726	5.39	12850	-43.74	20240103	6860	5.39	20240726	19500	-62.92	20230802	6860	5.39	20240726	0.14	N	037370	1000	86 억		131682	N	N	0	N	00	N
6	20240731	120452	57	100.00	KOSDAQ		화학	N	N	N	N		N	7230	-120	5	-1.63	45548360	6259	56.23	7350	7360	7220	9550	5150	7350	7277.26	1.53	0	-1219	7650	7500	7400	7250	7150	7450	7200	86	2200	1000	5430	10	1	8624972	624	-7.82	1.04	12	0.07	-925.00	6940.00	19500	20230802	-62.92	6860	20240726	5.39	12850	-43.74	20240103	6860	5.39	20240726	19500	-62.92	20230802	6860	5.39	20240726	0.14	N	037370	1000	86 억		131682	N	N	0	N	00	N
7	20240731	110450	57	100.00	KOSDAQ		화학	N	N	N	N		N	7230	-120	5	-1.63	35056480	4810	43.21	7350	7360	7220	9550	5150	7350	7288.25	1.53	0	-634	7650	7500	7400	7250	7150	7450	7200	86	2200	1000	5430	10	1	8624972	624	-7.82	1.04	12	0.06	-925.00	6940.00	19500	20230802	-62.92	6860	20240726	5.39	12850	-43.74	20240103	6860	5.39	20240726	19500	-62.92	20230802	6860	5.39	20240726	0.14	N	037370	1000	86 억		131682	N	N	0	N	00	N
8	20240731	100449	57	100.00	KOSDAQ		화학	N	N	N	N		N	7350	0	3	0.00	15384460	2100	18.86	7350	7360	7270	9550	5150	7350	7325.93	1.53	0	-176	7650	7500	7400	7250	7150	7450	7200	86	2200	1000	5430	10	1	8624972	634	-7.95	1.06	12	0.02	-925.00	6940.00	19500	20230802	-62.31	6860	20240726	7.14	12850	-42.80	20240103	6860	7.14	20240726	19500	-62.31	20230802	6860	7.14	20240726	0.14	N	037370	1000	86 억		131682	N	N	0	N	00	N
9	20240731	090445	57	100.00	KOSDAQ		화학	N	N	N	N		N	7340	-10	5	-0.14	2428840	331	2.97	7350	7350	7270	9550	5150	7350	7337.89	1.53	0	-95	7650	7500	7400	7250	7150	7450	7200	86	2200	1000	5430	10	1	8624972	633	-7.94	1.06	12	0.00	-925.00	6940.00	19500	20230802	-62.36	6860	20240726	7.00	12850	-42.88	20240103	6860	7.00	20240726	19500	-62.36	20230802	6860	7.00	20240726	0.14	N	037370	1000	86 억		131682	N	N	0	N	00	N
10	20240730	160437	57	100.00	KOSDAQ		화학	N	N	N	N		N	7350	-140	5	-1.87	81462450	11022	19.64	7490	7550	7300	9730	5250	7490	7390.90	1.57	0	-3831	8150	7820	7400	7070	6650	7985	7235	86	2240	1000	5540	10	1	8624972	634	-7.95	1.06	12	0.13	-925.00	6940.00	19500	20230802	-62.31	6860	20240726	7.14	12850	-42.80	20240103	6860	7.14	20240726	19500	-62.31	20230802	6860	7.14	20240726	0.14	N	037370	1000	86 억		135176	N	N	0	N	00	N
11	20240730	150445	57	100.00	KOSDAQ		화학	N	N	N	N		N	7390	-100	5	-1.34	76256110	10316	18.39	7490	7550	7300	9730	5250	7490	7392.02	1.57	0	-3365	8150	7820	7400	7070	6650	7985	7235	86	2240	1000	5540	10	1	8624972	637	-7.99	1.06	12	0.12	-925.00	6940.00	19500	20230802	-62.10	6860	20240726	7.73	12850	-42.49	20240103	6860	7.73	20240726	19500	-62.10	20230802	6860	7.73	20240726	0.14	N	037370	1000	86 억		135176	N	N	0	N	00	N
12	20240730	140439	57	100.00	KOSDAQ		화학	N	N	N	N		N	7310	-180	5	-2.40	71088600	9616	17.14	7490	7550	7300	9730	5250	7490	7392.74	1.57	0	-2840	8150	7820	7400	7070	6650	7985	7235	86	2240	1000	5540	10	1	8624972	630	-7.90	1.05	12	0.11	-925.00	6940.00	19500	20230802	-62.51	6860	20240726	6.56	12850	-43.11	20240103	6860	6.56	20240726	19500	-62.51	20230802	6860	6.56	20240726	0.14	N	037370	1000	86 억		135176	N	N	0	N	00	N
13	20240730	130443	57	100.00	KOSDAQ		화학	N	N	N	N		N	7350	-140	5	-1.87	68398050	9249	16.48	7490	7550	7300	9730	5250	7490	7395.18	1.57	0	-2681	8150	7820	7400	7070	6650	7985	7235	86	2240	1000	5540	10	1	8624972	634	-7.95	1.06	12	0.11	-925.00	6940.00	19500	20230802	-62.31	6860	20240726	7.14	12850	-42.80	20240103	6860	7.14	20240726	19500	-62.31	20230802	6860	7.14	20240726	0.14	N	037370	1000	86 억		135176	N	N	0	N	00	N
14	20240730	120440	57	100.00	KOSDAQ		화학	N	N	N	N		N	7380	-110	5	-1.47	39578070	5319	9.48	7490	7550	7370	9730	5250	7490	7440.89	1.57	0	-1345	8150	7820	7400	7070	6650	7985	7235	86	2240	1000	5540	10	1	8624972	637	-7.98	1.06	12	0.06	-925.00	6940.00	19500	20230802	-62.15	6860	20240726	7.58	12850	-42.57	20240103	6860	7.58	20240726	19500	-62.15	20230802	6860	7.58	20240726	0.14	N	037370	1000	86 억		135176	N	N	0	N	00	N
15	20240730	110444	57	100.00	KOSDAQ		화학	N	N	N	N		N	7380	-110	5	-1.47	38596320	5186	9.24	7490	7550	7370	9730	5250	7490	7442.41	1.57	0	-1295	8150	7820	7400	7070	6650	7985	7235	86	2240	1000	5540	10	1	8624972	637	-7.98	1.06	12	0.06	-925.00	6940.00	19500	20230802	-62.15	6860	20240726	7.58	12850	-42.57	20240103	6860	7.58	20240726	19500	-62.15	20230802	6860	7.58	20240726	0.14	N	037370	1000	86 억		135176	N	N	0	N	00	N
16	20240730	100444	57	100.00	KOSDAQ		화학	N	N	N	N		N	7380	-110	5	-1.47	28388140	3806	6.78	7490	7550	7370	9730	5250	7490	7458.79	1.57	0	-918	8150	7820	7400	7070	6650	7985	7235	86	2240	1000	5540	10	1	8624972	637	-7.98	1.06	12	0.04	-925.00	6940.00	19500	20230802	-62.15	6860	20240726	7.58	12850	-42.57	20240103	6860	7.58	20240726	19500	-62.15	20230802	6860	7.58	20240726	0.14	N	037370	1000	86 억		135176	N	N	0	N	00	N
17	20240730	090445	57	100.00	KOSDAQ		화학	N	N	N	N		N	7490	0	3	0.00	2089710	279	0.50	7490	7490	7490	9730	5250	7490	7490.00	1.57	0	-106	8150	7820	7400	7070	6650	7985	7235	86	2240	1000	5540	10	1	8624972	646	-8.10	1.08	12	0.00	-925.00	6940.00	19500	20230802	-61.59	6860	20240726	9.18	12850	-41.71	20240103	6860	9.18	20240726	19500	-61.59	20230802	6860	9.18	20240726	0.14	N	037370	1000	86 억		135176	N	N	0	N	00	N
18	20240729	160440	57	100.00	KOSDAQ		화학	N	N	N	N		N	7490	440	2	6.24	412262820	55469	458.46	6980	7730	6980	9160	4940	7050	7432.22	1.41	0	14469	7430	7240	7050	6860	6670	7335	6955	86	2110	1000	5210	10	1	8624972	646	-8.10	1.08	12	0.64	-925.00	6940.00	19500	20230802	-61.59	6860	20240726	9.18	12850	-41.71	20240103	6860	9.18	20240726	19500	-61.59	20230802	6860	9.18	20240726	0.15	N	037370	1000	86 억		121260	N	N	0	N	00	N
19	20240729	150441	57	100.00	KOSDAQ		화학	N	N	N	N		N	7520	470	2	6.67	391118720	52656	435.21	6980	7730	6980	9160	4940	7050	7427.81	1.41	0	12903	7430	7240	7050	6860	6670	7335	6955	86	2110	1000	5210	10	1	8624972	649	-8.13	1.08	12	0.61	-925.00	6940.00	19500	20230802	-61.44	6860	20240726	9.62	12850	-41.48	20240103	6860	9.62	20240726	19500	-61.44	20230802	6860	9.62	20240726	0.15	N	037370	1000	86 억		121260	N	N	0	N	00	N
20	20240729	140445	57	100.00	KOSDAQ		화학	N	N	N	N		N	7460	410	2	5.82	217447070	29672	245.24	6980	7540	6980	9160	4940	7050	7328.36	1.41	0	5438	7430	7240	7050	6860	6670	7335	6955	86	2110	1000	5210	10	1	8624972	643	-8.06	1.07	12	0.34	-925.00	6940.00	19500	20230802	-61.74	6860	20240726	8.75	12850	-41.95	20240103	6860	8.75	20240726	19500	-61.74	20230802	6860	8.75	20240726	0.15	N	037370	1000	86 억		121260	N	N	0	N	00	N
21	20240729	130449	57	100.00	KOSDAQ		화학	N	N	N	N		N	7370	320	2	4.54	140904330	19421	160.52	6980	7500	6980	9160	4940	7050	7255.26	1.41	0	3951	7430	7240	7050	6860	6670	7335	6955	86	2110	1000	5210	10	1	8624972	636	-7.97	1.06	12	0.23	-925.00	6940.00	19500	20230802	-62.21	6860	20240726	7.43	12850	-42.65	20240103	6860	7.43	20240726	19500	-62.21	20230802	6860	7.43	20240726	0.15	N	037370	1000	86 억		121260	N	N	0	N	00	N
22	20240729	120440	57	100.00	KOSDAQ		화학	N	N	N	N		N	7360	310	2	4.40	133148550	18368	151.81	6980	7500	6980	9160	4940	7050	7248.94	1.41	0	3032	7430	7240	7050	6860	6670	7335	6955	86	2110	1000	5210	10	1	8624972	635	-7.96	1.06	12	0.21	-925.00	6940.00	19500	20230802	-62.26	6860	20240726	7.29	12850	-42.72	20240103	6860	7.29	20240726	19500	-62.26	20230802	6860	7.29	20240726	0.15	N	037370	1000	86 억		121260	N	N	0	N	00	N
23	20240729	110443	57	100.00	KOSDAQ		화학	N	N	N	N		N	7280	230	2	3.26	97635210	13545	111.95	6980	7500	6980	9160	4940	7050	7208.21	1.41	0	1146	7430	7240	7050	6860	6670	7335	6955	86	2110	1000	5210	10	1	8624972	628	-7.87	1.05	12	0.16	-925.00	6940.00	19500	20230802	-62.67	6860	20240726	6.12	12850	-43.35	20240103	6860	6.12	20240726	19500	-62.67	20230802	6860	6.12	20240726	0.15	N	037370	1000	86 억		121260	N	N	0	N	00	N
24	20240729	100441	57	100.00	KOSDAQ		화학	N	N	N	N		N	7120	70	2	0.99	28246590	4007	33.12	6980	7170	6980	9160	4940	7050	7049.31	1.41	0	3052	7430	7240	7050	6860	6670	7335	6955	86	2110	1000	5210	10	1	8624972	614	-7.70	1.03	12	0.05	-925.00	6940.00	19500	20230802	-63.49	6860	20240726	3.79	12850	-44.59	20240103	6860	3.79	20240726	19500	-63.49	20230802	6860	3.79	20240726	0.15	N	037370	1000	86 억		121260	N	N	0	N	00	N
25	20240729	090438	57	100.00	KOSDAQ		화학	N	N	N	N		N	7010	-40	5	-0.57	10058890	1433	11.84	6980	7030	6980	9160	4940	7050	7019.46	1.41	0	1397	7430	7240	7050	6860	6670	7335	6955	86	2110	1000	5210	10	1	8624972	605	-7.58	1.01	12	0.02	-925.00	6940.00	19500	20230802	-64.05	6860	20240726	2.19	12850	-45.45	20240103	6860	2.19	20240726	19500	-64.05	20230802	6860	2.19	20240726	0.15	N	037370	1000	86 억		121260	N	N	0	N	00	N
26	20240726	160432	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	7050	40	2	0.57	83637050	12017	37.69	6890	7240	6860	9110	4910	7010	6959.87	1.40	0	780	7476	7242	7056	6822	6636	7150	6730	86	2100	1000	5180	10	1	8624972	608	-7.62	1.02	12	0.14	-925.00	6940.00	19500	20230802	-63.85	6860	20240726	2.77	12850	-45.14	20240103	6860	2.77	20240726	19500	-63.85	20230802	6860	2.77	20240726	0.15	N	037370	1000	86 억		120480	N	N	0	N	00	N
27	20240726	150436	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	7060	50	2	0.71	81120200	11660	36.57	6890	7240	6860	9110	4910	7010	6957.14	1.40	0	784	7476	7242	7056	6822	6636	7150	6730	86	2100	1000	5180	10	1	8624972	609	-7.63	1.02	12	0.14	-925.00	6940.00	19500	20230802	-63.79	6860	20240726	2.92	12850	-45.06	20240103	6860	2.92	20240726	19500	-63.79	20230802	6860	2.92	20240726	0.15	N	037370	1000	86 억		120480	N	N	0	N	00	N
28	20240726	140438	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	7070	60	2	0.86	74385170	10706	33.58	6890	7240	6860	9110	4910	7010	6947.99	1.40	0	31	7476	7242	7056	6822	6636	7150	6730	86	2100	1000	5180	10	1	8624972	610	-7.64	1.02	12	0.12	-925.00	6940.00	19500	20230802	-63.74	6860	20240726	3.06	12850	-44.98	20240103	6860	3.06	20240726	19500	-63.74	20230802	6860	3.06	20240726	0.15	N	037370	1000	86 억		120480	N	N	0	N	00	N
29	20240726	130438	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	7030	20	2	0.29	68954100	9935	31.16	6890	7240	6860	9110	4910	7010	6940.52	1.40	0	42	7476	7242	7056	6822	6636	7150	6730	86	2100	1000	5180	10	1	8624972	606	-7.60	1.01	12	0.12	-925.00	6940.00	19500	20230802	-63.95	6860	20240726	2.48	12850	-45.29	20240103	6860	2.48	20240726	19500	-63.95	20230802	6860	2.48	20240726	0.15	N	037370	1000	86 억		120480	N	N	0	N	00	N
30	20240726	120441	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	7030	20	2	0.29	63465960	9155	28.72	6890	7240	6860	9110	4910	7010	6932.38	1.40	0	-125	7476	7242	7056	6822	6636	7150	6730	86	2100	1000	5180	10	1	8624972	606	-7.60	1.01	12	0.11	-925.00	6940.00	19500	20230802	-63.95	6860	20240726	2.48	12850	-45.29	20240103	6860	2.48	20240726	19500	-63.95	20230802	6860	2.48	20240726	0.15	N	037370	1000	86 억		120480	N	N	0	N	00	N
31	20240726	110439	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	6970	-40	5	-0.57	56686470	8187	25.68	6890	7240	6860	9110	4910	7010	6923.96	1.40	0	-826	7476	7242	7056	6822	6636	7150	6730	86	2100	1000	5180	10	1	8624972	601	-7.54	1.00	12	0.09	-925.00	6940.00	19500	20230802	-64.26	6860	20240726	1.60	12850	-45.76	20240103	6860	1.60	20240726	19500	-64.26	20230802	6860	1.60	20240726	0.15	N	037370	1000	86 억		120480	N	N	0	N	00	N
32	20240726	100439	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	6940	-70	5	-1.00	53952490	7794	24.45	6890	7240	6860	9110	4910	7010	6922.31	1.40	0	-944	7476	7242	7056	6822	6636	7150	6730	86	2100	1000	5180	10	1	8624972	599	-7.50	1.00	12	0.09	-925.00	6940.00	19500	20230802	-64.41	6860	20240726	1.17	12850	-45.99	20240103	6860	1.17	20240726	19500	-64.41	20230802	6860	1.17	20240726	0.15	N	037370	1000	86 억		120480	N	N	0	N	00	N
33	20240726	090436	57	100.00	KOSDAQ		화학	N	N	N	N		N	7090	80	2	1.14	16461540	2382	7.47	6890	7240	6890	9110	4910	7010	6910.81	1.40	0	-305	7476	7242	7056	6822	6636	7150	6730	86	2100	1000	5180	10	1	8624972	612	-7.66	1.02	12	0.03	-925.00	6940.00	19500	20230802	-63.64	6870	20240725	3.20	12850	-44.82	20240103	6870	3.20	20240725	19500	-63.64	20230802	6870	3.20	20240725	0.15	N	037370	1000	86 억		120480	N	N	0	N	00	N
34	20240725	160435	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	7010	-130	5	-1.82	223443500	31872	250.15	7140	7290	6870	9280	5000	7140	7010.65	1.27	0	11101	7220	7180	7150	7110	7080	7200	7130	86	2140	1000	5280	10	1	8624972	605	-7.58	1.01	12	0.37	-925.00	6940.00	19500	20230802	-64.05	6870	20240725	2.04	12850	-45.45	20240103	6870	2.04	20240725	19500	-64.05	20230802	6870	2.04	20240725	0.16	N	037370	1000	86 억		109379	N	N	0	N	00	N
35	20240725	150442	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	7030	-110	5	-1.54	206034110	29396	230.72	7140	7290	6870	9280	5000	7140	7008.92	1.27	0	11101	7220	7180	7150	7110	7080	7200	7130	86	2140	1000	5280	10	1	8624972	606	-7.60	1.01	12	0.34	-925.00	6940.00	19500	20230802	-63.95	6870	20240725	2.33	12850	-45.29	20240103	6870	2.33	20240725	19500	-63.95	20230802	6870	2.33	20240725	0.16	N	037370	1000	86 억		109379	N	N	0	N	00	N
36	20240725	140441	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	7120	-20	5	-0.28	164342390	23476	184.26	7140	7290	6870	9280	5000	7140	7000.44	1.27	0	10110	7220	7180	7150	7110	7080	7200	7130	86	2140	1000	5280	10	1	8624972	614	-7.70	1.03	12	0.27	-925.00	6940.00	19500	20230802	-63.49	6870	20240725	3.64	12850	-44.59	20240103	6870	3.64	20240725	19500	-63.49	20230802	6870	3.64	20240725	0.16	N	037370	1000	86 억		109379	N	N	0	N	00	N
37	20240725	130439	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	7040	-100	5	-1.40	124866410	17925	140.69	7140	7140	6870	9280	5000	7140	6966.05	1.27	0	5387	7220	7180	7150	7110	7080	7200	7130	86	2140	1000	5280	10	1	8624972	607	-7.61	1.01	12	0.21	-925.00	6940.00	19500	20230802	-63.90	6870	20240725	2.47	12850	-45.21	20240103	6870	2.47	20240725	19500	-63.90	20230802	6870	2.47	20240725	0.16	N	037370	1000	86 억		109379	N	N	0	N	00	N
38	20240725	120439	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	7080	-60	5	-0.84	119844400	17211	135.08	7140	7140	6870	9280	5000	7140	6963.24	1.27	0	5112	7220	7180	7150	7110	7080	7200	7130	86	2140	1000	5280	10	1	8624972	611	-7.65	1.02	12	0.20	-925.00	6940.00	19500	20230802	-63.69	6870	20240725	3.06	12850	-44.90	20240103	6870	3.06	20240725	19500	-63.69	20230802	6870	3.06	20240725	0.16	N	037370	1000	86 억		109379	N	N	0	N	00	N
39	20240725	110437	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	6970	-170	5	-2.38	103014090	14812	116.25	7140	7140	6870	9280	5000	7140	6954.77	1.27	0	3279	7220	7180	7150	7110	7080	7200	7130	86	2140	1000	5280	10	1	8624972	601	-7.54	1.00	12	0.17	-925.00	6940.00	19500	20230802	-64.26	6870	20240725	1.46	12850	-45.76	20240103	6870	1.46	20240725	19500	-64.26	20230802	6870	1.46	20240725	0.16	N	037370	1000	86 억		109379	N	N	0	N	00	N
40	20240725	100437	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	6950	-190	5	-2.66	61410270	8816	69.19	7140	7140	6870	9280	5000	7140	6965.77	1.27	0	-649	7220	7180	7150	7110	7080	7200	7130	86	2140	1000	5280	10	1	8624972	599	-7.51	1.00	12	0.10	-925.00	6940.00	19500	20230802	-64.36	6870	20240725	1.16	12850	-45.91	20240103	6870	1.16	20240725	19500	-64.36	20230802	6870	1.16	20240725	0.16	N	037370	1000	86 억		109379	N	N	0	N	00	N
41	20240725	090435	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	7100	-40	5	-0.56	4055360	571	4.48	7140	7140	7100	9280	5000	7140	7102.21	1.27	0	-4	7220	7180	7150	7110	7080	7200	7130	86	2140	1000	5280	10	1	8624972	612	-7.68	1.02	12	0.01	-925.00	6940.00	19500	20230802	-63.59	7100	20240725	0.00	12850	-44.75	20240103	7100	0.00	20240725	19500	-63.59	20230802	7100	0.00	20240725	0.16	N	037370	1000	86 억		109379	N	N	0	N	00	N
42	20240724	160433	57	100.00	KOSDAQ		화학	N	N	N	N		N	7140	10	2	0.14	91042580	12741	76.85	7120	7190	7120	9260	5000	7130	7145.64	1.30	0	-2763	7623	7376	7243	6996	6863	7310	6930	86	2130	1000	5270	10	1	8624972	616	-7.72	1.03	12	0.15	-925.00	6940.00	19500	20230802	-63.38	7110	20240718	0.42	12850	-44.44	20240103	7110	0.42	20240718	19500	-63.38	20230802	7110	0.42	20240718	0.16	N	037370	1000	86 억		112132	N	N	0	N	00	N
43	20240724	150439	57	100.00	KOSDAQ		화학	N	N	N	N		N	7160	30	2	0.42	81768100	11443	69.02	7120	7190	7120	9260	5000	7130	7145.69	1.30	0	-2713	7623	7376	7243	6996	6863	7310	6930	86	2130	1000	5270	10	1	8624972	618	-7.74	1.03	12	0.13	-925.00	6940.00	19500	20230802	-63.28	7110	20240718	0.70	12850	-44.28	20240103	7110	0.70	20240718	19500	-63.28	20230802	7110	0.70	20240718	0.16	N	037370	1000	86 억		112132	N	N	0	N	00	N
44	20240724	140436	57	100.00	KOSDAQ		화학	N	N	N	N		N	7140	10	2	0.14	52042740	7281	43.92	7120	7190	7120	9260	5000	7130	7147.75	1.30	0	73	7623	7376	7243	6996	6863	7310	6930	86	2130	1000	5270	10	1	8624972	616	-7.72	1.03	12	0.08	-925.00	6940.00	19500	20230802	-63.38	7110	20240718	0.42	12850	-44.44	20240103	7110	0.42	20240718	19500	-63.38	20230802	7110	0.42	20240718	0.16	N	037370	1000	86 억		112132	N	N	0	N	00	N
45	20240724	130439	57	100.00	KOSDAQ		화학	N	N	N	N		N	7150	20	2	0.28	36262730	5072	30.59	7120	7190	7120	9260	5000	7130	7149.59	1.30	0	73	7623	7376	7243	6996	6863	7310	6930	86	2130	1000	5270	10	1	8624972	617	-7.73	1.03	12	0.06	-925.00	6940.00	19500	20230802	-63.33	7110	20240718	0.56	12850	-44.36	20240103	7110	0.56	20240718	19500	-63.33	20230802	7110	0.56	20240718	0.16	N	037370	1000	86 억		112132	N	N	0	N	00	N
46	20240724	120442	57	100.00	KOSDAQ		화학	N	N	N	N		N	7160	30	2	0.42	23434360	3279	19.78	7120	7190	7120	9260	5000	7130	7146.80	1.30	0	16	7623	7376	7243	6996	6863	7310	6930	86	2130	1000	5270	10	1	8624972	618	-7.74	1.03	12	0.04	-925.00	6940.00	19500	20230802	-63.28	7110	20240718	0.70	12850	-44.28	20240103	7110	0.70	20240718	19500	-63.28	20230802	7110	0.70	20240718	0.16	N	037370	1000	86 억		112132	N	N	0	N	00	N
47	20240724	110439	57	100.00	KOSDAQ		화학	N	N	N	N		N	7180	50	2	0.70	20276440	2837	17.11	7120	7190	7120	9260	5000	7130	7147.14	1.30	0	75	7623	7376	7243	6996	6863	7310	6930	86	2130	1000	5270	10	1	8624972	619	-7.76	1.03	12	0.03	-925.00	6940.00	19500	20230802	-63.18	7110	20240718	0.98	12850	-44.12	20240103	7110	0.98	20240718	19500	-63.18	20230802	7110	0.98	20240718	0.16	N	037370	1000	86 억		112132	N	N	0	N	00	N
48	20240724	100439	57	100.00	KOSDAQ		화학	N	N	N	N		N	7180	50	2	0.70	13572920	1900	11.46	7120	7190	7120	9260	5000	7130	7143.64	1.30	0	762	7623	7376	7243	6996	6863	7310	6930	86	2130	1000	5270	10	1	8624972	619	-7.76	1.03	12	0.02	-925.00	6940.00	19500	20230802	-63.18	7110	20240718	0.98	12850	-44.12	20240103	7110	0.98	20240718	19500	-63.18	20230802	7110	0.98	20240718	0.16	N	037370	1000	86 억		112132	N	N	0	N	00	N
49	20240724	090437	57	100.00	KOSDAQ		화학	N	N	N	N		N	7130	0	3	0.00	983370	138	0.83	7120	7130	7120	9260	5000	7130	7125.87	1.30	0	-17	7623	7376	7243	6996	6863	7310	6930	86	2130	1000	5270	10	1	8624972	615	-7.71	1.03	12	0.00	-925.00	6940.00	19500	20230802	-63.44	7110	20240718	0.28	12850	-44.51	20240103	7110	0.28	20240718	19500	-63.44	20230802	7110	0.28	20240718	0.16	N	037370	1000	86 억		112132	N	N	0	N	00	N
50	20240723	160430	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	7130	-150	5	-2.06	117715750	16308	96.18	7390	7490	7110	9460	5100	7280	7218.70	1.36	0	-5421	7600	7440	7340	7180	7080	7390	7130	86	2180	1000	5380	10	1	8624972	615	-7.71	1.03	12	0.19	-925.00	6940.00	19500	20230802	-63.44	7110	20240723	0.28	12850	-44.51	20240103	7110	0.28	20240723	19500	-63.44	20230802	7110	0.28	20240723	0.16	N	037370	1000	86 억		117552	N	N	0	N	00	N
51	20240723	150443	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	7150	-130	5	-1.79	114091410	15800	93.19	7390	7490	7110	9460	5100	7280	7220.98	1.36	0	-5145	7600	7440	7340	7180	7080	7390	7130	86	2180	1000	5380	10	1	8624972	617	-7.73	1.03	12	0.18	-925.00	6940.00	19500	20230802	-63.33	7110	20240723	0.56	12850	-44.36	20240103	7110	0.56	20240723	19500	-63.33	20230802	7110	0.56	20240723	0.16	N	037370	1000	86 억		117552	N	N	0	N	00	N
52	20240723	140433	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	7180	-100	5	-1.37	98162310	13572	80.05	7390	7490	7110	9460	5100	7280	7232.71	1.36	0	-4977	7600	7440	7340	7180	7080	7390	7130	86	2180	1000	5380	10	1	8624972	619	-7.76	1.03	12	0.16	-925.00	6940.00	19500	20230802	-63.18	7110	20240723	0.98	12850	-44.12	20240103	7110	0.98	20240723	19500	-63.18	20230802	7110	0.98	20240723	0.16	N	037370	1000	86 억		117552	N	N	0	N	00	N
53	20240723	130431	57	100.00	KOSDAQ		화학	N	N	N	N		N	7190	-90	5	-1.24	64788380	8912	52.56	7390	7490	7180	9460	5100	7280	7269.79	1.36	0	-2697	7600	7440	7340	7180	7080	7390	7130	86	2180	1000	5380	10	1	8624972	620	-7.77	1.04	12	0.10	-925.00	6940.00	19500	20230802	-63.13	7110	20240718	1.13	12850	-44.05	20240103	7110	1.13	20240718	19500	-63.13	20230802	7110	1.13	20240718	0.16	N	037370	1000	86 억		117552	N	N	0	N	00	N
54	20240723	120434	57	100.00	KOSDAQ		화학	N	N	N	N		N	7190	-90	5	-1.24	52928090	7263	42.84	7390	7490	7190	9460	5100	7280	7287.36	1.36	0	-2312	7600	7440	7340	7180	7080	7390	7130	86	2180	1000	5380	10	1	8624972	620	-7.77	1.04	12	0.08	-925.00	6940.00	19500	20230802	-63.13	7110	20240718	1.13	12850	-44.05	20240103	7110	1.13	20240718	19500	-63.13	20230802	7110	1.13	20240718	0.16	N	037370	1000	86 억		117552	N	N	0	N	00	N
55	20240723	110435	57	100.00	KOSDAQ		화학	N	N	N	N		N	7270	-10	5	-0.14	37249450	5088	30.01	7390	7490	7200	9460	5100	7280	7321.04	1.36	0	-1304	7600	7440	7340	7180	7080	7390	7130	86	2180	1000	5380	10	1	8624972	627	-7.86	1.05	12	0.06	-925.00	6940.00	19500	20230802	-62.72	7110	20240718	2.25	12850	-43.42	20240103	7110	2.25	20240718	19500	-62.72	20230802	7110	2.25	20240718	0.16	N	037370	1000	86 억		117552	N	N	0	N	00	N
56	20240723	100435	57	100.00	KOSDAQ		화학	N	N	N	N		N	7300	20	2	0.27	24626690	3353	19.78	7390	7490	7280	9460	5100	7280	7344.67	1.36	0	-436	7600	7440	7340	7180	7080	7390	7130	86	2180	1000	5380	10	1	8624972	630	-7.89	1.05	12	0.04	-925.00	6940.00	19500	20230802	-62.56	7110	20240718	2.67	12850	-43.19	20240103	7110	2.67	20240718	19500	-62.56	20230802	7110	2.67	20240718	0.16	N	037370	1000	86 억		117552	N	N	0	N	00	N
57	20240723	090436	57	100.00	KOSDAQ		화학	N	N	N	N		N	7280	0	3	0.00	5791320	794	4.68	7390	7390	7280	9460	5100	7280	7293.85	1.36	0	566	7600	7440	7340	7180	7080	7390	7130	86	2180	1000	5380	10	1	8624972	628	-7.87	1.05	12	0.01	-925.00	6940.00	19500	20230802	-62.67	7110	20240718	2.39	12850	-43.35	20240103	7110	2.39	20240718	19500	-62.67	20230802	7110	2.39	20240718	0.16	N	037370	1000	86 억		117552	N	N	0	N	00	N
58	20240722	160429	57	100.00	KOSDAQ		화학	N	N	N	N		N	7280	-150	5	-2.02	123839780	16955	61.51	7500	7500	7240	9650	5210	7430	7304.04	1.46	0	-8331	7616	7522	7346	7252	7076	7570	7300	86	2220	1000	5490	10	1	8624972	628	-7.87	1.05	12	0.20	-925.00	6940.00	19500	20230802	-62.67	7110	20240718	2.39	12850	-43.35	20240103	7110	2.39	20240718	19500	-62.67	20230802	7110	2.39	20240718	0.16	N	037370	1000	86 억		125812	N	N	0	N	00	N
59	20240722	150435	57	100.00	KOSDAQ		화학	N	N	N	N		N	7260	-170	5	-2.29	121268460	16601	60.23	7500	7500	7240	9650	5210	7430	7304.89	1.46	0	-8330	7616	7522	7346	7252	7076	7570	7300	86	2220	1000	5490	10	1	8624972	626	-7.85	1.05	12	0.19	-925.00	6940.00	19500	20230802	-62.77	7110	20240718	2.11	12850	-43.50	20240103	7110	2.11	20240718	19500	-62.77	20230802	7110	2.11	20240718	0.16	N	037370	1000	86 억		125812	N	N	0	N	00	N
60	20240722	140436	57	100.00	KOSDAQ		화학	N	N	N	N		N	7280	-150	5	-2.02	115357960	15787	57.28	7500	7500	7240	9650	5210	7430	7307.15	1.46	0	-8339	7616	7522	7346	7252	7076	7570	7300	86	2220	1000	5490	10	1	8624972	628	-7.87	1.05	12	0.18	-925.00	6940.00	19500	20230802	-62.67	7110	20240718	2.39	12850	-43.35	20240103	7110	2.39	20240718	19500	-62.67	20230802	7110	2.39	20240718	0.16	N	037370	1000	86 억		125812	N	N	0	N	00	N
61	20240722	130432	57	100.00	KOSDAQ		화학	N	N	N	N		N	7250	-180	5	-2.42	106793760	14606	52.99	7500	7500	7240	9650	5210	7430	7311.64	1.46	0	-8402	7616	7522	7346	7252	7076	7570	7300	86	2220	1000	5490	10	1	8624972	625	-7.84	1.04	12	0.17	-925.00	6940.00	19500	20230802	-62.82	7110	20240718	1.97	12850	-43.58	20240103	7110	1.97	20240718	19500	-62.82	20230802	7110	1.97	20240718	0.16	N	037370	1000	86 억		125812	N	N	0	N	00	N
62	20240722	120433	57	100.00	KOSDAQ		화학	N	N	N	N		N	7260	-170	5	-2.29	100125940	13687	49.66	7500	7500	7240	9650	5210	7430	7315.40	1.46	0	-8427	7616	7522	7346	7252	7076	7570	7300	86	2220	1000	5490	10	1	8624972	626	-7.85	1.05	12	0.16	-925.00	6940.00	19500	20230802	-62.77	7110	20240718	2.11	12850	-43.50	20240103	7110	2.11	20240718	19500	-62.77	20230802	7110	2.11	20240718	0.16	N	037370	1000	86 억		125812	N	N	0	N	00	N
63	20240722	110433	57	100.00	KOSDAQ		화학	N	N	N	N		N	7270	-160	5	-2.15	85879640	11726	42.54	7500	7500	7270	9650	5210	7430	7323.86	1.46	0	-7368	7616	7522	7346	7252	7076	7570	7300	86	2220	1000	5490	10	1	8624972	627	-7.86	1.05	12	0.14	-925.00	6940.00	19500	20230802	-62.72	7110	20240718	2.25	12850	-43.42	20240103	7110	2.25	20240718	19500	-62.72	20230802	7110	2.25	20240718	0.16	N	037370	1000	86 억		125812	N	N	0	N	00	N
64	20240722	100433	57	100.00	KOSDAQ		화학	N	N	N	N		N	7300	-130	5	-1.75	33300960	4519	16.40	7500	7500	7300	9650	5210	7430	7369.10	1.46	0	-1584	7616	7522	7346	7252	7076	7570	7300	86	2220	1000	5490	10	1	8624972	630	-7.89	1.05	12	0.05	-925.00	6940.00	19500	20230802	-62.56	7110	20240718	2.67	12850	-43.19	20240103	7110	2.67	20240718	19500	-62.56	20230802	7110	2.67	20240718	0.16	N	037370	1000	86 억		125812	N	N	0	N	00	N
65	20240722	090430	57	100.00	KOSDAQ		화학	N	N	N	N		N	7430	0	3	0.00	8519980	1144	4.15	7500	7500	7390	9650	5210	7430	7447.53	1.46	0	-562	7616	7522	7346	7252	7076	7570	7300	86	2220	1000	5490	10	1	8624972	641	-8.03	1.07	12	0.01	-925.00	6940.00	19500	20230802	-61.90	7110	20240718	4.50	12850	-42.18	20240103	7110	4.50	20240718	19500	-61.90	20230802	7110	4.50	20240718	0.16	N	037370	1000	86 억		125812	N	N	0	N	00	N
66	20240719	160425	57	100.00	KOSDAQ		화학	N	N	N	N		N	7430	160	2	2.20	195609110	26989	188.14	7190	7440	7170	9450	5090	7270	7247.13	1.43	0	2484	7470	7370	7240	7140	7010	7305	7075	86	2180	1000	5370	10	1	8624972	641	-8.03	1.07	12	0.31	-925.00	6940.00	19500	20230802	-61.90	7110	20240718	4.50	12850	-42.18	20240103	7110	4.50	20240718	19500	-61.90	20230802	7110	4.50	20240718	0.16	N	037370	1000	86 억		123384	N	N	0	N	00	N
67	20240719	150427	57	100.00	KOSDAQ		화학	N	N	N	N		N	7420	150	2	2.06	190091780	26245	182.96	7190	7420	7170	9450	5090	7270	7242.97	1.43	0	2355	7470	7370	7240	7140	7010	7305	7075	86	2180	1000	5370	10	1	8624972	640	-8.02	1.07	12	0.30	-925.00	6940.00	19500	20230802	-61.95	7110	20240718	4.36	12850	-42.26	20240103	7110	4.36	20240718	19500	-61.95	20230802	7110	4.36	20240718	0.16	N	037370	1000	86 억		123384	N	N	0	N	00	N
68	20240719	140430	57	100.00	KOSDAQ		화학	N	N	N	N		N	7280	10	2	0.14	157103390	21759	151.68	7190	7360	7170	9450	5090	7270	7220.16	1.43	0	919	7470	7370	7240	7140	7010	7305	7075	86	2180	1000	5370	10	1	8624972	628	-7.87	1.05	12	0.25	-925.00	6940.00	19500	20230802	-62.67	7110	20240718	2.39	12850	-43.35	20240103	7110	2.39	20240718	19500	-62.67	20230802	7110	2.39	20240718	0.16	N	037370	1000	86 억		123384	N	N	0	N	00	N
69	20240719	130424	57	100.00	KOSDAQ		화학	N	N	N	N		N	7210	-60	5	-0.83	110642850	15325	106.83	7190	7360	7170	9450	5090	7270	7219.76	1.43	0	16	7470	7370	7240	7140	7010	7305	7075	86	2180	1000	5370	10	1	8624972	622	-7.79	1.04	12	0.18	-925.00	6940.00	19500	20230802	-63.03	7110	20240718	1.41	12850	-43.89	20240103	7110	1.41	20240718	19500	-63.03	20230802	7110	1.41	20240718	0.16	N	037370	1000	86 억		123384	N	N	0	N	00	N
70	20240719	120423	57	100.00	KOSDAQ		화학	N	N	N	N		N	7240	-30	5	-0.41	88363870	12234	85.28	7190	7360	7170	9450	5090	7270	7222.81	1.43	0	-365	7470	7370	7240	7140	7010	7305	7075	86	2180	1000	5370	10	1	8624972	624	-7.83	1.04	12	0.14	-925.00	6940.00	19500	20230802	-62.87	7110	20240718	1.83	12850	-43.66	20240103	7110	1.83	20240718	19500	-62.87	20230802	7110	1.83	20240718	0.16	N	037370	1000	86 억		123384	N	N	0	N	00	N
71	20240719	110427	57	100.00	KOSDAQ		화학	N	N	N	N		N	7230	-40	5	-0.55	54050250	7491	52.22	7190	7360	7170	9450	5090	7270	7215.36	1.43	0	-343	7470	7370	7240	7140	7010	7305	7075	86	2180	1000	5370	10	1	8624972	624	-7.82	1.04	12	0.09	-925.00	6940.00	19500	20230802	-62.92	7110	20240718	1.69	12850	-43.74	20240103	7110	1.69	20240718	19500	-62.92	20230802	7110	1.69	20240718	0.16	N	037370	1000	86 억		123384	N	N	0	N	00	N
72	20240719	100353	57	100.00	KOSDAQ		화학	N	N	N	N		N	7330	60	2	0.83	19367870	2678	18.67	7190	7360	7190	9450	5090	7270	7232.21	1.43	0	-551	7470	7370	7240	7140	7010	7305	7075	86	2180	1000	5370	10	1	8624972	632	-7.92	1.06	12	0.03	-925.00	6940.00	19500	20230802	-62.41	7110	20240718	3.09	12850	-42.96	20240103	7110	3.09	20240718	19500	-62.41	20230802	7110	3.09	20240718	0.16	N	037370	1000	86 억		123384	N	N	0	N	00	N
73	20240719	090436	57	100.00	KOSDAQ		화학	N	N	N	N		N	7200	-70	5	-0.96	3238810	450	3.14	7190	7200	7190	9450	5090	7270	7197.36	1.43	0	314	7470	7370	7240	7140	7010	7305	7075	86	2180	1000	5370	10	1	8624972	621	-7.78	1.04	12	0.01	-925.00	6940.00	19500	20230802	-63.08	7110	20240718	1.27	12850	-43.97	20240103	7110	1.27	20240718	19500	-63.08	20230802	7110	1.27	20240718	0.16	N	037370	1000	86 억		123384	N	N	0	N	00	N
74	20240718	160420	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	7270	10	2	0.14	102999560	14205	116.19	7300	7340	7110	9430	5090	7260	7250.94	1.42	0	1036	7413	7336	7293	7216	7173	7315	7195	86	2170	1000	5370	10	1	8624972	627	-7.86	1.05	12	0.16	-925.00	6940.00	19500	20230802	-62.72	7110	20240718	2.25	12850	-43.42	20240103	7110	2.25	20240718	19500	-62.72	20230802	7110	2.25	20240718	0.19	N	037370	1000	86 억		122362	N	N	0	N	00	N
75	20240718	150424	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	7230	-30	5	-0.41	101655780	14020	114.67	7300	7340	7110	9430	5090	7260	7250.77	1.42	0	1073	7413	7336	7293	7216	7173	7315	7195	86	2170	1000	5370	10	1	8624972	624	-7.82	1.04	12	0.16	-925.00	6940.00	19500	20230802	-62.92	7110	20240718	1.69	12850	-43.74	20240103	7110	1.69	20240718	19500	-62.92	20230802	7110	1.69	20240718	0.19	N	037370	1000	86 억		122362	N	N	0	N	00	N
76	20240718	140421	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	7270	10	2	0.14	87130700	12016	98.28	7300	7340	7110	9430	5090	7260	7251.22	1.42	0	849	7413	7336	7293	7216	7173	7315	7195	86	2170	1000	5370	10	1	8624972	627	-7.86	1.05	12	0.14	-925.00	6940.00	19500	20230802	-62.72	7110	20240718	2.25	12850	-43.42	20240103	7110	2.25	20240718	19500	-62.72	20230802	7110	2.25	20240718	0.19	N	037370	1000	86 억		122362	N	N	0	N	00	N
77	20240718	130422	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	7260	0	3	0.00	83449590	11510	94.14	7300	7340	7110	9430	5090	7260	7250.18	1.42	0	1115	7413	7336	7293	7216	7173	7315	7195	86	2170	1000	5370	10	1	8624972	626	-7.85	1.05	12	0.13	-925.00	6940.00	19500	20230802	-62.77	7110	20240718	2.11	12850	-43.50	20240103	7110	2.11	20240718	19500	-62.77	20230802	7110	2.11	20240718	0.19	N	037370	1000	86 억		122362	N	N	0	N	00	N
78	20240718	120422	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	7250	-10	5	-0.14	80095490	11048	90.36	7300	7340	7110	9430	5090	7260	7249.77	1.42	0	920	7413	7336	7293	7216	7173	7315	7195	86	2170	1000	5370	10	1	8624972	625	-7.84	1.04	12	0.13	-925.00	6940.00	19500	20230802	-62.82	7110	20240718	1.97	12850	-43.58	20240103	7110	1.97	20240718	19500	-62.82	20230802	7110	1.97	20240718	0.19	N	037370	1000	86 억		122362	N	N	0	N	00	N
79	20240718	110424	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	7240	-20	5	-0.28	71249230	9827	80.38	7300	7340	7110	9430	5090	7260	7250.35	1.42	0	922	7413	7336	7293	7216	7173	7315	7195	86	2170	1000	5370	10	1	8624972	624	-7.83	1.04	12	0.11	-925.00	6940.00	19500	20230802	-62.87	7110	20240718	1.83	12850	-43.66	20240103	7110	1.83	20240718	19500	-62.87	20230802	7110	1.83	20240718	0.19	N	037370	1000	86 억		122362	N	N	0	N	00	N
80	20240718	100425	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	7290	30	2	0.41	52248200	7208	58.96	7300	7340	7110	9430	5090	7260	7248.64	1.42	0	692	7413	7336	7293	7216	7173	7315	7195	86	2170	1000	5370	10	1	8624972	629	-7.88	1.05	12	0.08	-925.00	6940.00	19500	20230802	-62.62	7110	20240718	2.53	12850	-43.27	20240103	7110	2.53	20240718	19500	-62.62	20230802	7110	2.53	20240718	0.19	N	037370	1000	86 억		122362	N	N	0	N	00	N
81	20240718	090426	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	7210	-50	5	-0.69	1349650	187	1.53	7300	7300	7210	9430	5090	7260	7217.38	1.42	0	-122	7413	7336	7293	7216	7173	7315	7195	86	2170	1000	5370	10	1	8624972	622	-7.79	1.04	12	0.00	-925.00	6940.00	19500	20230802	-63.03	7210	20240718	0.00	12850	-43.89	20240103	7210	0.00	20240718	19500	-63.03	20230802	7210	0.00	20240718	0.19	N	037370	1000	86 억		122362	N	N	0	N	00	N
82	20240717	160443	57	100.00	KOSDAQ		화학	N	N	N	N		N	7260	-30	5	-0.41	88579750	12158	29.67	7280	7370	7250	9470	5110	7290	7285.93	1.42	0	-29	7790	7540	7380	7130	6970	7460	7050	86	2180	1000	5390	10	1	8624972	626	-7.85	1.05	12	0.14	-925.00	6940.00	19500	20230802	-62.77	7220	20240716	0.55	12850	-43.50	20240103	7220	0.55	20240716	19500	-62.77	20230802	7220	0.55	20240716	0.20	N	037370	1000	86 억		122194	N	N	0	N	00	N
83	20240717	150445	57	100.00	KOSDAQ		화학	N	N	N	N		N	7290	0	3	0.00	84830110	11642	28.41	7280	7370	7250	9470	5110	7290	7286.56	1.42	0	18	7790	7540	7380	7130	6970	7460	7050	86	2180	1000	5390	10	1	8624972	629	-7.88	1.05	12	0.13	-925.00	6940.00	19500	20230802	-62.62	7220	20240716	0.97	12850	-43.27	20240103	7220	0.97	20240716	19500	-62.62	20230802	7220	0.97	20240716	0.20	N	037370	1000	86 억		122194	N	N	0	N	00	N
84	20240717	140442	57	100.00	KOSDAQ		화학	N	N	N	N		N	7290	0	3	0.00	70647790	9698	23.67	7280	7370	7250	9470	5110	7290	7284.78	1.42	0	269	7790	7540	7380	7130	6970	7460	7050	86	2180	1000	5390	10	1	8624972	629	-7.88	1.05	12	0.11	-925.00	6940.00	19500	20230802	-62.62	7220	20240716	0.97	12850	-43.27	20240103	7220	0.97	20240716	19500	-62.62	20230802	7220	0.97	20240716	0.20	N	037370	1000	86 억		122194	N	N	0	N	00	N
85	20240717	130441	57	100.00	KOSDAQ		화학	N	N	N	N		N	7270	-20	5	-0.27	50837070	6975	17.02	7280	7370	7260	9470	5110	7290	7288.47	1.42	0	274	7790	7540	7380	7130	6970	7460	7050	86	2180	1000	5390	10	1	8624972	627	-7.86	1.05	12	0.08	-925.00	6940.00	19500	20230802	-62.72	7220	20240716	0.69	12850	-43.42	20240103	7220	0.69	20240716	19500	-62.72	20230802	7220	0.69	20240716	0.20	N	037370	1000	86 억		122194	N	N	0	N	00	N
86	20240717	120442	57	100.00	KOSDAQ		화학	N	N	N	N		N	7300	10	2	0.14	35268770	4837	11.81	7280	7370	7260	9470	5110	7290	7291.46	1.42	0	403	7790	7540	7380	7130	6970	7460	7050	86	2180	1000	5390	10	1	8624972	630	-7.89	1.05	12	0.06	-925.00	6940.00	19500	20230802	-62.56	7220	20240716	1.11	12850	-43.19	20240103	7220	1.11	20240716	19500	-62.56	20230802	7220	1.11	20240716	0.20	N	037370	1000	86 억		122194	N	N	0	N	00	N
87	20240717	110442	57	100.00	KOSDAQ		화학	N	N	N	N		N	7300	10	2	0.14	28794500	3950	9.64	7280	7370	7260	9470	5110	7290	7289.75	1.42	0	403	7790	7540	7380	7130	6970	7460	7050	86	2180	1000	5390	10	1	8624972	630	-7.89	1.05	12	0.05	-925.00	6940.00	19500	20230802	-62.56	7220	20240716	1.11	12850	-43.19	20240103	7220	1.11	20240716	19500	-62.56	20230802	7220	1.11	20240716	0.20	N	037370	1000	86 억		122194	N	N	0	N	00	N
88	20240717	100441	57	100.00	KOSDAQ		화학	N	N	N	N		N	7320	30	2	0.41	15705020	2154	5.26	7280	7370	7260	9470	5110	7290	7291.10	1.42	0	-70	7790	7540	7380	7130	6970	7460	7050	86	2180	1000	5390	10	1	8624972	631	-7.91	1.05	12	0.02	-925.00	6940.00	19500	20230802	-62.46	7220	20240716	1.39	12850	-43.04	20240103	7220	1.39	20240716	19500	-62.46	20230802	7220	1.39	20240716	0.20	N	037370	1000	86 억		122194	N	N	0	N	00	N
89	20240717	090355	57	100.00	KOSDAQ		화학	N	N	N	N		N	7290	0	3	0.00	1783610	245	0.60	7280	7290	7280	9470	5110	7290	7280.04	1.42	0	55	7790	7540	7380	7130	6970	7460	7050	86	2180	1000	5390	10	1	8624972	629	-7.88	1.05	12	0.00	-925.00	6940.00	19500	20230802	-62.62	7220	20240716	0.97	12850	-43.27	20240103	7220	0.97	20240716	19500	-62.62	20230802	7220	0.97	20240716	0.20	N	037370	1000	86 억		122194	N	N	0	N	00	N
90	20240716	160443	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	7290	-340	5	-4.46	296293600	40168	193.33	7550	7630	7220	9910	5350	7630	7376.36	1.58	0	-13708	7810	7720	7630	7540	7450	7675	7495	86	2280	1000	5640	10	1	8624972	629	-7.88	1.05	12	0.47	-925.00	6940.00	19500	20230802	-62.62	7220	20240716	0.97	12850	-43.27	20240103	7220	0.97	20240716	19500	-62.62	20230802	7220	0.97	20240716	0.20	N	037370	1000	86 억		135897	N	N	0	N	00	N
91	20240716	150447	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	7330	-300	5	-3.93	272869520	36958	177.88	7550	7630	7220	9910	5350	7630	7383.23	1.58	0	-13547	7810	7720	7630	7540	7450	7675	7495	86	2280	1000	5640	10	1	8624972	632	-7.92	1.06	12	0.43	-925.00	6940.00	19500	20230802	-62.41	7220	20240716	1.52	12850	-42.96	20240103	7220	1.52	20240716	19500	-62.41	20230802	7220	1.52	20240716	0.20	N	037370	1000	86 억		135897	N	N	0	N	00	N
92	20240716	140446	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	7350	-280	5	-3.67	238140230	32207	155.01	7550	7630	7220	9910	5350	7630	7394.05	1.58	0	-13463	7810	7720	7630	7540	7450	7675	7495	86	2280	1000	5640	10	1	8624972	634	-7.95	1.06	12	0.37	-925.00	6940.00	19500	20230802	-62.31	7220	20240716	1.80	12850	-42.80	20240103	7220	1.80	20240716	19500	-62.31	20230802	7220	1.80	20240716	0.20	N	037370	1000	86 억		135897	N	N	0	N	00	N
93	20240716	130445	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	7370	-260	5	-3.41	220740000	29837	143.61	7550	7630	7220	9910	5350	7630	7398.20	1.58	0	-13224	7810	7720	7630	7540	7450	7675	7495	86	2280	1000	5640	10	1	8624972	636	-7.97	1.06	12	0.35	-925.00	6940.00	19500	20230802	-62.21	7220	20240716	2.08	12850	-42.65	20240103	7220	2.08	20240716	19500	-62.21	20230802	7220	2.08	20240716	0.20	N	037370	1000	86 억		135897	N	N	0	N	00	N
94	20240716	120445	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	7340	-290	5	-3.80	191157460	25814	124.24	7550	7630	7220	9910	5350	7630	7405.19	1.58	0	-10655	7810	7720	7630	7540	7450	7675	7495	86	2280	1000	5640	10	1	8624972	633	-7.94	1.06	12	0.30	-925.00	6940.00	19500	20230802	-62.36	7220	20240716	1.66	12850	-42.88	20240103	7220	1.66	20240716	19500	-62.36	20230802	7220	1.66	20240716	0.20	N	037370	1000	86 억		135897	N	N	0	N	00	N
95	20240716	110445	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	7320	-310	5	-4.06	166938710	22499	108.29	7550	7630	7220	9910	5350	7630	7419.83	1.58	0	-10897	7810	7720	7630	7540	7450	7675	7495	86	2280	1000	5640	10	1	8624972	631	-7.91	1.05	12	0.26	-925.00	6940.00	19500	20230802	-62.46	7220	20240716	1.39	12850	-43.04	20240103	7220	1.39	20240716	19500	-62.46	20230802	7220	1.39	20240716	0.20	N	037370	1000	86 억		135897	N	N	0	N	00	N
96	20240716	100444	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	7440	-190	5	-2.49	82734660	11042	53.15	7550	7630	7430	9910	5350	7630	7492.72	1.58	0	-5470	7810	7720	7630	7540	7450	7675	7495	86	2280	1000	5640	10	1	8624972	642	-8.04	1.07	12	0.13	-925.00	6940.00	19500	20230802	-61.85	7430	20240716	0.13	12850	-42.10	20240103	7430	0.13	20240716	19500	-61.85	20230802	7430	0.13	20240716	0.20	N	037370	1000	86 억		135897	N	N	0	N	00	N
97	20240716	090442	57	100.00	KOSDAQ		화학	N	N	N	N		N	7550	-80	5	-1.05	6432840	852	4.10	7550	7630	7550	9910	5350	7630	7550.28	1.58	0	115	7810	7720	7630	7540	7450	7675	7495	86	2280	1000	5640	10	1	8624972	651	-8.16	1.09	12	0.01	-925.00	6940.00	19500	20230802	-61.28	7480	20240704	0.94	12850	-41.25	20240103	7480	0.94	20240704	19500	-61.28	20230802	7480	0.94	20240704	0.20	N	037370	1000	86 억		135897	N	N	0	N	00	N
98	20240715	160437	57	100.00	KOSDAQ		화학	N	N	N	N		N	7630	0	3	0.00	157808720	20772	106.18	7720	7720	7540	9910	5350	7630	7597.14	1.59	0	-1288	7836	7732	7636	7532	7436	7785	7585	86	2280	1000	5640	10	1	8624972	658	-8.25	1.10	12	0.24	-925.00	6940.00	19500	20230802	-60.87	7480	20240704	2.01	12850	-40.62	20240103	7480	2.01	20240704	19500	-60.87	20230802	7480	2.01	20240704	0.20	N	037370	1000	86 억		137132	N	N	0	N	00	N
99	20240715	150440	57	100.00	KOSDAQ		화학	N	N	N	N		N	7560	-70	5	-0.92	135978710	17882	91.41	7720	7720	7550	9910	5350	7630	7604.22	1.59	0	-1589	7836	7732	7636	7532	7436	7785	7585	86	2280	1000	5640	10	1	8624972	652	-8.17	1.09	12	0.21	-925.00	6940.00	19500	20230802	-61.23	7480	20240704	1.07	12850	-41.17	20240103	7480	1.07	20240704	19500	-61.23	20230802	7480	1.07	20240704	0.20	N	037370	1000	86 억		137132	N	N	0	N	00	N
100	20240715	140440	57	100.00	KOSDAQ		화학	N	N	N	N		N	7590	-40	5	-0.52	112388150	14764	75.47	7720	7720	7560	9910	5350	7630	7612.31	1.59	0	-1612	7836	7732	7636	7532	7436	7785	7585	86	2280	1000	5640	10	1	8624972	655	-8.21	1.09	12	0.17	-925.00	6940.00	19500	20230802	-61.08	7480	20240704	1.47	12850	-40.93	20240103	7480	1.47	20240704	19500	-61.08	20230802	7480	1.47	20240704	0.20	N	037370	1000	86 억		137132	N	N	0	N	00	N
101	20240715	130439	57	100.00	KOSDAQ		화학	N	N	N	N		N	7600	-30	5	-0.39	104950520	13785	70.46	7720	7720	7560	9910	5350	7630	7613.39	1.59	0	-1612	7836	7732	7636	7532	7436	7785	7585	86	2280	1000	5640	10	1	8624972	655	-8.22	1.10	12	0.16	-925.00	6940.00	19500	20230802	-61.03	7480	20240704	1.60	12850	-40.86	20240103	7480	1.60	20240704	19500	-61.03	20230802	7480	1.60	20240704	0.20	N	037370	1000	86 억		137132	N	N	0	N	00	N
102	20240715	120441	57	100.00	KOSDAQ		화학	N	N	N	N		N	7560	-70	5	-0.92	84246840	11057	56.52	7720	7720	7560	9910	5350	7630	7619.32	1.59	0	-1902	7836	7732	7636	7532	7436	7785	7585	86	2280	1000	5640	10	1	8624972	652	-8.17	1.09	12	0.13	-925.00	6940.00	19500	20230802	-61.23	7480	20240704	1.07	12850	-41.17	20240103	7480	1.07	20240704	19500	-61.23	20230802	7480	1.07	20240704	0.20	N	037370	1000	86 억		137132	N	N	0	N	00	N
103	20240715	110440	57	100.00	KOSDAQ		화학	N	N	N	N		N	7600	-30	5	-0.39	66207620	8673	44.33	7720	7720	7560	9910	5350	7630	7633.76	1.59	0	-1751	7836	7732	7636	7532	7436	7785	7585	86	2280	1000	5640	10	1	8624972	655	-8.22	1.10	12	0.10	-925.00	6940.00	19500	20230802	-61.03	7480	20240704	1.60	12850	-40.86	20240103	7480	1.60	20240704	19500	-61.03	20230802	7480	1.60	20240704	0.20	N	037370	1000	86 억		137132	N	N	0	N	00	N
104	20240715	100440	57	100.00	KOSDAQ		화학	N	N	N	N		N	7660	30	2	0.39	39372680	5142	26.28	7720	7720	7600	9910	5350	7630	7657.08	1.59	0	-887	7836	7732	7636	7532	7436	7785	7585	86	2280	1000	5640	10	1	8624972	661	-8.28	1.10	12	0.06	-925.00	6940.00	19500	20230802	-60.72	7480	20240704	2.41	12850	-40.39	20240103	7480	2.41	20240704	19500	-60.72	20230802	7480	2.41	20240704	0.20	N	037370	1000	86 억		137132	N	N	0	N	00	N
105	20240715	090440	57	100.00	KOSDAQ		화학	N	N	N	N		N	7720	90	2	1.18	8927320	1157	5.91	7720	7720	7640	9910	5350	7630	7715.92	1.59	0	-944	7836	7732	7636	7532	7436	7785	7585	86	2280	1000	5640	10	1	8624972	666	-8.35	1.11	12	0.01	-925.00	6940.00	19500	20230802	-60.41	7480	20240704	3.21	12850	-39.92	20240103	7480	3.21	20240704	19500	-60.41	20230802	7480	3.21	20240704	0.20	N	037370	1000	86 억		137132	N	N	0	N	00	N
106	20240712	160435	57	100.00	KOSDAQ		화학	N	N	N	N		N	7630	-10	5	-0.13	148587100	19538	105.63	7570	7740	7540	9930	5350	7640	7605.02	1.53	0	5283	7886	7762	7666	7542	7446	7715	7495	86	2290	1000	5650	10	1	8624972	658	-8.25	1.10	12	0.23	-925.00	6940.00	19500	20230802	-60.87	7480	20240704	2.01	12850	-40.62	20240103	7480	2.01	20240704	19500	-60.87	20230802	7480	2.01	20240704	0.20	N	037370	1000	86 억		131843	N	N	0	N	00	N
107	20240712	150438	57	100.00	KOSDAQ		화학	N	N	N	N		N	7690	50	2	0.65	146729920	19295	104.32	7570	7740	7540	9930	5350	7640	7604.56	1.53	0	5265	7886	7762	7666	7542	7446	7715	7495	86	2290	1000	5650	10	1	8624972	663	-8.31	1.11	12	0.22	-925.00	6940.00	19500	20230802	-60.56	7480	20240704	2.81	12850	-40.16	20240103	7480	2.81	20240704	19500	-60.56	20230802	7480	2.81	20240704	0.20	N	037370	1000	86 억		131843	N	N	0	N	00	N
108	20240712	140441	57	100.00	KOSDAQ		화학	N	N	N	N		N	7700	60	2	0.79	130319200	17150	92.72	7570	7740	7540	9930	5350	7640	7598.79	1.53	0	4832	7886	7762	7666	7542	7446	7715	7495	86	2290	1000	5650	10	1	8624972	664	-8.32	1.11	12	0.20	-925.00	6940.00	19500	20230802	-60.51	7480	20240704	2.94	12850	-40.08	20240103	7480	2.94	20240704	19500	-60.51	20230802	7480	2.94	20240704	0.20	N	037370	1000	86 억		131843	N	N	0	N	00	N
109	20240712	130438	57	100.00	KOSDAQ		화학	N	N	N	N		N	7630	-10	5	-0.13	128849590	16958	91.68	7570	7740	7540	9930	5350	7640	7598.16	1.53	0	4828	7886	7762	7666	7542	7446	7715	7495	86	2290	1000	5650	10	1	8624972	658	-8.25	1.10	12	0.20	-925.00	6940.00	19500	20230802	-60.87	7480	20240704	2.01	12850	-40.62	20240103	7480	2.01	20240704	19500	-60.87	20230802	7480	2.01	20240704	0.20	N	037370	1000	86 억		131843	N	N	0	N	00	N
110	20240712	120439	57	100.00	KOSDAQ		화학	N	N	N	N		N	7660	20	2	0.26	124003290	16325	88.26	7570	7740	7540	9930	5350	7640	7595.91	1.53	0	4538	7886	7762	7666	7542	7446	7715	7495	86	2290	1000	5650	10	1	8624972	661	-8.28	1.10	12	0.19	-925.00	6940.00	19500	20230802	-60.72	7480	20240704	2.41	12850	-40.39	20240103	7480	2.41	20240704	19500	-60.72	20230802	7480	2.41	20240704	0.20	N	037370	1000	86 억		131843	N	N	0	N	00	N
111	20240712	110437	57	100.00	KOSDAQ		화학	N	N	N	N		N	7660	20	2	0.26	99438120	13123	70.95	7570	7690	7540	9930	5350	7640	7577.39	1.53	0	3490	7886	7762	7666	7542	7446	7715	7495	86	2290	1000	5650	10	1	8624972	661	-8.28	1.10	12	0.15	-925.00	6940.00	19500	20230802	-60.72	7480	20240704	2.41	12850	-40.39	20240103	7480	2.41	20240704	19500	-60.72	20230802	7480	2.41	20240704	0.20	N	037370	1000	86 억		131843	N	N	0	N	00	N
112	20240712	100439	57	100.00	KOSDAQ		화학	N	N	N	N		N	7580	-60	5	-0.79	23647200	3113	16.83	7570	7690	7570	9930	5350	7640	7596.27	1.53	0	-429	7886	7762	7666	7542	7446	7715	7495	86	2290	1000	5650	10	1	8624972	654	-8.19	1.09	12	0.04	-925.00	6940.00	19500	20230802	-61.13	7480	20240704	1.34	12850	-41.01	20240103	7480	1.34	20240704	19500	-61.13	20230802	7480	1.34	20240704	0.20	N	037370	1000	86 억		131843	N	N	0	N	00	N
113	20240712	090437	57	100.00	KOSDAQ		화학	N	N	N	N		N	7580	-60	5	-0.79	113650	15	0.08	7570	7580	7570	9930	5350	7640	7576.67	1.53	0	-1	7886	7762	7666	7542	7446	7715	7495	86	2290	1000	5650	10	1	8624972	654	-8.19	1.09	12	0.00	-925.00	6940.00	19500	20230802	-61.13	7480	20240704	1.34	12850	-41.01	20240103	7480	1.34	20240704	19500	-61.13	20230802	7480	1.34	20240704	0.20	N	037370	1000	86 억		131843	N	N	0	N	00	N
114	20240711	160434	57	100.00	KOSDAQ		화학	N	N	N	N		N	7640	-20	5	-0.26	141614610	18488	190.48	7790	7790	7570	9950	5370	7660	7659.81	1.53	0	138	7806	7732	7666	7592	7526	7770	7630	86	2290	1000	5660	10	1	8624972	659	-8.26	1.10	12	0.21	-925.00	6940.00	19500	20230802	-60.82	7480	20240704	2.14	12850	-40.54	20240103	7480	2.14	20240704	19500	-60.82	20230802	7480	2.14	20240704	0.20	N	037370	1000	86 억		131788	N	N	0	N	00	N
115	20240711	150439	57	100.00	KOSDAQ		화학	N	N	N	N		N	7620	-40	5	-0.52	137053710	17891	184.33	7790	7790	7570	9950	5370	7660	7660.48	1.53	0	128	7806	7732	7666	7592	7526	7770	7630	86	2290	1000	5660	10	1	8624972	657	-8.24	1.10	12	0.21	-925.00	6940.00	19500	20230802	-60.92	7480	20240704	1.87	12850	-40.70	20240103	7480	1.87	20240704	19500	-60.92	20230802	7480	1.87	20240704	0.20	N	037370	1000	86 억		131788	N	N	0	N	00	N
116	20240711	140438	57	100.00	KOSDAQ		화학	N	N	N	N		N	7710	50	2	0.65	95717810	12472	128.50	7790	7790	7600	9950	5370	7660	7674.62	1.53	0	172	7806	7732	7666	7592	7526	7770	7630	86	2290	1000	5660	10	1	8624972	665	-8.34	1.11	12	0.14	-925.00	6940.00	19500	20230802	-60.46	7480	20240704	3.07	12850	-40.00	20240103	7480	3.07	20240704	19500	-60.46	20230802	7480	3.07	20240704	0.20	N	037370	1000	86 억		131788	N	N	0	N	00	N
117	20240711	130437	57	100.00	KOSDAQ		화학	N	N	N	N		N	7690	30	2	0.39	80807660	10536	108.55	7790	7790	7600	9950	5370	7660	7669.67	1.53	0	673	7806	7732	7666	7592	7526	7770	7630	86	2290	1000	5660	10	1	8624972	663	-8.31	1.11	12	0.12	-925.00	6940.00	19500	20230802	-60.56	7480	20240704	2.81	12850	-40.16	20240103	7480	2.81	20240704	19500	-60.56	20230802	7480	2.81	20240704	0.20	N	037370	1000	86 억		131788	N	N	0	N	00	N
118	20240711	120437	57	100.00	KOSDAQ		화학	N	N	N	N		N	7690	30	2	0.39	66602990	8690	89.53	7790	7790	7600	9950	5370	7660	7664.33	1.53	0	737	7806	7732	7666	7592	7526	7770	7630	86	2290	1000	5660	10	1	8624972	663	-8.31	1.11	12	0.10	-925.00	6940.00	19500	20230802	-60.56	7480	20240704	2.81	12850	-40.16	20240103	7480	2.81	20240704	19500	-60.56	20230802	7480	2.81	20240704	0.20	N	037370	1000	86 억		131788	N	N	0	N	00	N
119	20240711	110436	57	100.00	KOSDAQ		화학	N	N	N	N		N	7730	70	2	0.91	57269860	7478	77.05	7790	7790	7600	9950	5370	7660	7658.45	1.53	0	768	7806	7732	7666	7592	7526	7770	7630	86	2290	1000	5660	10	1	8624972	667	-8.36	1.11	12	0.09	-925.00	6940.00	19500	20230802	-60.36	7480	20240704	3.34	12850	-39.84	20240103	7480	3.34	20240704	19500	-60.36	20230802	7480	3.34	20240704	0.20	N	037370	1000	86 억		131788	N	N	0	N	00	N
120	20240711	100436	57	100.00	KOSDAQ		화학	N	N	N	N		N	7660	0	3	0.00	37317760	4888	50.36	7790	7790	7600	9950	5370	7660	7634.57	1.53	0	183	7806	7732	7666	7592	7526	7770	7630	86	2290	1000	5660	10	1	8624972	661	-8.28	1.10	12	0.06	-925.00	6940.00	19500	20230802	-60.72	7480	20240704	2.41	12850	-40.39	20240103	7480	2.41	20240704	19500	-60.72	20230802	7480	2.41	20240704	0.20	N	037370	1000	86 억		131788	N	N	0	N	00	N
121	20240711	090434	57	100.00	KOSDAQ		화학	N	N	N	N		N	7660	0	3	0.00	1361590	176	1.81	7790	7790	7660	9950	5370	7660	7736.31	1.53	0	-8	7806	7732	7666	7592	7526	7770	7630	86	2290	1000	5660	10	1	8624972	661	-8.28	1.10	12	0.00	-925.00	6940.00	19500	20230802	-60.72	7480	20240704	2.41	12850	-40.39	20240103	7480	2.41	20240704	19500	-60.72	20230802	7480	2.41	20240704	0.20	N	037370	1000	86 억		131788	N	N	0	N	00	N
122	20240710	160435	57	100.00	KOSDAQ		화학	N	N	N	N		N	7660	0	3	0.00	73317960	9606	74.84	7600	7740	7600	9950	5370	7660	7632.52	1.54	0	-1375	7746	7702	7656	7612	7566	7725	7635	86	2290	1000	5660	10	1	8624972	661	-8.28	1.10	12	0.11	-925.00	6940.00	19500	20230802	-60.72	7480	20240704	2.41	12850	-40.39	20240103	7480	2.41	20240704	19500	-60.72	20230802	7480	2.41	20240704	0.21	N	037370	1000	86 억		133163	N	N	0	N	00	N
123	20240710	150436	57	100.00	KOSDAQ		화학	N	N	N	N		N	7640	-20	5	-0.26	42265350	5534	43.11	7600	7740	7600	9950	5370	7660	7637.40	1.54	0	-1375	7746	7702	7656	7612	7566	7725	7635	86	2290	1000	5660	10	1	8624972	659	-8.26	1.10	12	0.06	-925.00	6940.00	19500	20230802	-60.82	7480	20240704	2.14	12850	-40.54	20240103	7480	2.14	20240704	19500	-60.82	20230802	7480	2.14	20240704	0.21	N	037370	1000	86 억		133163	N	N	0	N	00	N
124	20240710	140434	57	100.00	KOSDAQ		화학	N	N	N	N		N	7650	-10	5	-0.13	36407970	4768	37.15	7600	7740	7600	9950	5370	7660	7635.90	1.54	0	-1326	7746	7702	7656	7612	7566	7725	7635	86	2290	1000	5660	10	1	8624972	660	-8.27	1.10	12	0.06	-925.00	6940.00	19500	20230802	-60.77	7480	20240704	2.27	12850	-40.47	20240103	7480	2.27	20240704	19500	-60.77	20230802	7480	2.27	20240704	0.21	N	037370	1000	86 억		133163	N	N	0	N	00	N
125	20240710	130435	57	100.00	KOSDAQ		화학	N	N	N	N		N	7630	-30	5	-0.39	25061690	3282	25.57	7600	7740	7600	9950	5370	7660	7636.10	1.54	0	-783	7746	7702	7656	7612	7566	7725	7635	86	2290	1000	5660	10	1	8624972	658	-8.25	1.10	12	0.04	-925.00	6940.00	19500	20230802	-60.87	7480	20240704	2.01	12850	-40.62	20240103	7480	2.01	20240704	19500	-60.87	20230802	7480	2.01	20240704	0.21	N	037370	1000	86 억		133163	N	N	0	N	00	N
126	20240710	120433	57	100.00	KOSDAQ		화학	N	N	N	N		N	7620	-40	5	-0.52	20175810	2641	20.57	7600	7740	7600	9950	5370	7660	7639.46	1.54	0	-791	7746	7702	7656	7612	7566	7725	7635	86	2290	1000	5660	10	1	8624972	657	-8.24	1.10	12	0.03	-925.00	6940.00	19500	20230802	-60.92	7480	20240704	1.87	12850	-40.70	20240103	7480	1.87	20240704	19500	-60.92	20230802	7480	1.87	20240704	0.21	N	037370	1000	86 억		133163	N	N	0	N	00	N
127	20240710	110436	57	100.00	KOSDAQ		화학	N	N	N	N		N	7630	-30	5	-0.39	10456200	1368	10.66	7600	7740	7600	9950	5370	7660	7643.42	1.54	0	301	7746	7702	7656	7612	7566	7725	7635	86	2290	1000	5660	10	1	8624972	658	-8.25	1.10	12	0.02	-925.00	6940.00	19500	20230802	-60.87	7480	20240704	2.01	12850	-40.62	20240103	7480	2.01	20240704	19500	-60.87	20230802	7480	2.01	20240704	0.21	N	037370	1000	86 억		133163	N	N	0	N	00	N
128	20240710	100432	57	100.00	KOSDAQ		화학	N	N	N	N		N	7720	60	2	0.78	5472110	716	5.58	7600	7740	7600	9950	5370	7660	7642.61	1.54	0	319	7746	7702	7656	7612	7566	7725	7635	86	2290	1000	5660	10	1	8624972	666	-8.35	1.11	12	0.01	-925.00	6940.00	19500	20230802	-60.41	7480	20240704	3.21	12850	-39.92	20240103	7480	3.21	20240704	19500	-60.41	20230802	7480	3.21	20240704	0.21	N	037370	1000	86 억		133163	N	N	0	N	00	N
129	20240710	090434	57	100.00	KOSDAQ		화학	N	N	N	N		N	7620	-40	5	-0.52	1757840	231	1.80	7600	7620	7600	9950	5370	7660	7609.70	1.54	0	112	7746	7702	7656	7612	7566	7725	7635	86	2290	1000	5660	10	1	8624972	657	-8.24	1.10	12	0.00	-925.00	6940.00	19500	20230802	-60.92	7480	20240704	1.87	12850	-40.70	20240103	7480	1.87	20240704	19500	-60.92	20230802	7480	1.87	20240704	0.21	N	037370	1000	86 억		133163	N	N	0	N	00	N
130	20240709	160434	57	100.00	KOSDAQ		화학	N	N	N	N		N	7660	-20	5	-0.26	98232000	12835	82.79	7610	7700	7610	9980	5380	7680	7653.45	1.53	0	843	7840	7760	7660	7580	7480	7800	7620	86	2300	1000	5680	10	1	8624972	661	-8.28	1.10	12	0.15	-925.00	6940.00	19500	20230802	-60.72	7480	20240704	2.41	12850	-40.39	20240103	7480	2.41	20240704	19500	-60.72	20230802	7480	2.41	20240704	0.21	N	037370	1000	86 억		132128	N	N	0	N	00	N
131	20240709	150434	57	100.00	KOSDAQ		화학	N	N	N	N		N	7650	-30	5	-0.39	95902310	12531	80.83	7610	7700	7610	9980	5380	7680	7653.20	1.53	0	1034	7840	7760	7660	7580	7480	7800	7620	86	2300	1000	5680	10	1	8624972	660	-8.27	1.10	12	0.15	-925.00	6940.00	19500	20230802	-60.77	7480	20240704	2.27	12850	-40.47	20240103	7480	2.27	20240704	19500	-60.77	20230802	7480	2.27	20240704	0.21	N	037370	1000	86 억		132128	N	N	0	N	00	N
132	20240709	140434	57	100.00	KOSDAQ		화학	N	N	N	N		N	7660	-20	5	-0.26	93151330	12172	78.51	7610	7700	7610	9980	5380	7680	7652.92	1.53	0	977	7840	7760	7660	7580	7480	7800	7620	86	2300	1000	5680	10	1	8624972	661	-8.28	1.10	12	0.14	-925.00	6940.00	19500	20230802	-60.72	7480	20240704	2.41	12850	-40.39	20240103	7480	2.41	20240704	19500	-60.72	20230802	7480	2.41	20240704	0.21	N	037370	1000	86 억		132128	N	N	0	N	00	N
133	20240709	130436	57	100.00	KOSDAQ		화학	N	N	N	N		N	7680	0	3	0.00	92591750	12099	78.04	7610	7700	7610	9980	5380	7680	7652.84	1.53	0	977	7840	7760	7660	7580	7480	7800	7620	86	2300	1000	5680	10	1	8624972	662	-8.30	1.11	12	0.14	-925.00	6940.00	19500	20230802	-60.62	7480	20240704	2.67	12850	-40.23	20240103	7480	2.67	20240704	19500	-60.62	20230802	7480	2.67	20240704	0.21	N	037370	1000	86 억		132128	N	N	0	N	00	N
134	20240709	120437	57	100.00	KOSDAQ		화학	N	N	N	N		N	7660	-20	5	-0.26	60232770	7869	50.76	7610	7700	7610	9980	5380	7680	7654.44	1.53	0	-293	7840	7760	7660	7580	7480	7800	7620	86	2300	1000	5680	10	1	8624972	661	-8.28	1.10	12	0.09	-925.00	6940.00	19500	20230802	-60.72	7480	20240704	2.41	12850	-40.39	20240103	7480	2.41	20240704	19500	-60.72	20230802	7480	2.41	20240704	0.21	N	037370	1000	86 억		132128	N	N	0	N	00	N
135	20240709	110436	57	100.00	KOSDAQ		화학	N	N	N	N		N	7680	0	3	0.00	34382550	4502	29.04	7610	7680	7610	9980	5380	7680	7637.17	1.53	0	290	7840	7760	7660	7580	7480	7800	7620	86	2300	1000	5680	10	1	8624972	662	-8.30	1.11	12	0.05	-925.00	6940.00	19500	20230802	-60.62	7480	20240704	2.67	12850	-40.23	20240103	7480	2.67	20240704	19500	-60.62	20230802	7480	2.67	20240704	0.21	N	037370	1000	86 억		132128	N	N	0	N	00	N
136	20240709	100435	57	100.00	KOSDAQ		화학	N	N	N	N		N	7680	0	3	0.00	26507090	3475	22.42	7610	7680	7610	9980	5380	7680	7627.94	1.53	0	587	7840	7760	7660	7580	7480	7800	7620	86	2300	1000	5680	10	1	8624972	662	-8.30	1.11	12	0.04	-925.00	6940.00	19500	20230802	-60.62	7480	20240704	2.67	12850	-40.23	20240103	7480	2.67	20240704	19500	-60.62	20230802	7480	2.67	20240704	0.21	N	037370	1000	86 억		132128	N	N	0	N	00	N
137	20240709	090434	57	100.00	KOSDAQ		화학	N	N	N	N		N	7610	-70	5	-0.91	1468730	193	1.24	7610	7610	7610	9980	5380	7680	7610.00	1.53	0	159	7840	7760	7660	7580	7480	7800	7620	86	2300	1000	5680	10	1	8624972	656	-8.23	1.10	12	0.00	-925.00	6940.00	19500	20230802	-60.97	7480	20240704	1.74	12850	-40.78	20240103	7480	1.74	20240704	19500	-60.97	20230802	7480	1.74	20240704	0.21	N	037370	1000	86 억		132128	N	N	0	N	00	N
138	20240708	160431	57	100.00	KOSDAQ		화학	N	N	N	N		N	7680	60	2	0.79	118811290	15503	79.53	7560	7740	7560	9900	5340	7620	7663.76	1.49	0	3923	7746	7682	7586	7522	7426	7715	7555	86	2280	1000	5630	10	1	8624972	662	-8.30	1.11	12	0.18	-925.00	6940.00	19500	20230802	-60.62	7480	20240704	2.67	12850	-40.23	20240103	7480	2.67	20240704	19500	-60.62	20230802	7480	2.67	20240704	0.21	N	037370	1000	86 억		128205	N	N	0	N	00	N
139	20240708	150433	57	100.00	KOSDAQ		화학	N	N	N	N		N	7650	30	2	0.39	112756220	14711	75.46	7560	7740	7560	9900	5340	7620	7664.77	1.49	0	3763	7746	7682	7586	7522	7426	7715	7555	86	2280	1000	5630	10	1	8624972	660	-8.27	1.10	12	0.17	-925.00	6940.00	19500	20230802	-60.77	7480	20240704	2.27	12850	-40.47	20240103	7480	2.27	20240704	19500	-60.77	20230802	7480	2.27	20240704	0.21	N	037370	1000	86 억		128205	N	N	0	N	00	N
140	20240708	140434	57	100.00	KOSDAQ		화학	N	N	N	N		N	7630	10	2	0.13	94418840	12307	63.13	7560	7740	7560	9900	5340	7620	7671.99	1.49	0	2673	7746	7682	7586	7522	7426	7715	7555	86	2280	1000	5630	10	1	8624972	658	-8.25	1.10	12	0.14	-925.00	6940.00	19500	20230802	-60.87	7480	20240704	2.01	12850	-40.62	20240103	7480	2.01	20240704	19500	-60.87	20230802	7480	2.01	20240704	0.21	N	037370	1000	86 억		128205	N	N	0	N	00	N
141	20240708	130430	57	100.00	KOSDAQ		화학	N	N	N	N		N	7690	70	2	0.92	77837210	10140	52.02	7560	7740	7560	9900	5340	7620	7676.29	1.49	0	2636	7746	7682	7586	7522	7426	7715	7555	86	2280	1000	5630	10	1	8624972	663	-8.31	1.11	12	0.12	-925.00	6940.00	19500	20230802	-60.56	7480	20240704	2.81	12850	-40.16	20240103	7480	2.81	20240704	19500	-60.56	20230802	7480	2.81	20240704	0.21	N	037370	1000	86 억		128205	N	N	0	N	00	N
142	20240708	120432	57	100.00	KOSDAQ		화학	N	N	N	N		N	7690	70	2	0.92	70980800	9248	47.44	7560	7740	7560	9900	5340	7620	7675.30	1.49	0	2594	7746	7682	7586	7522	7426	7715	7555	86	2280	1000	5630	10	1	8624972	663	-8.31	1.11	12	0.11	-925.00	6940.00	19500	20230802	-60.56	7480	20240704	2.81	12850	-40.16	20240103	7480	2.81	20240704	19500	-60.56	20230802	7480	2.81	20240704	0.21	N	037370	1000	86 억		128205	N	N	0	N	00	N
143	20240708	110431	57	100.00	KOSDAQ		화학	N	N	N	N		N	7700	80	2	1.05	57899800	7548	38.72	7560	7740	7560	9900	5340	7620	7670.92	1.49	0	1792	7746	7682	7586	7522	7426	7715	7555	86	2280	1000	5630	10	1	8624972	664	-8.32	1.11	12	0.09	-925.00	6940.00	19500	20230802	-60.51	7480	20240704	2.94	12850	-40.08	20240103	7480	2.94	20240704	19500	-60.51	20230802	7480	2.94	20240704	0.21	N	037370	1000	86 억		128205	N	N	0	N	00	N
144	20240708	100431	57	100.00	KOSDAQ		화학	N	N	N	N		N	7720	100	2	1.31	35383880	4630	23.75	7560	7740	7560	9900	5340	7620	7642.34	1.49	0	799	7746	7682	7586	7522	7426	7715	7555	86	2280	1000	5630	10	1	8624972	666	-8.35	1.11	12	0.05	-925.00	6940.00	19500	20230802	-60.41	7480	20240704	3.21	12850	-39.92	20240103	7480	3.21	20240704	19500	-60.41	20230802	7480	3.21	20240704	0.21	N	037370	1000	86 억		128205	N	N	0	N	00	N
145	20240708	090431	57	100.00	KOSDAQ		화학	N	N	N	N		N	7620	0	3	0.00	13779870	1812	9.30	7560	7650	7560	9900	5340	7620	7604.73	1.49	0	490	7746	7682	7586	7522	7426	7715	7555	86	2280	1000	5630	10	1	8624972	657	-8.24	1.10	12	0.02	-925.00	6940.00	19500	20230802	-60.92	7480	20240704	1.87	12850	-40.70	20240103	7480	1.87	20240704	19500	-60.92	20230802	7480	1.87	20240704	0.21	N	037370	1000	86 억		128205	N	N	0	N	00	N
146	20240705	160430	57	100.00	KOSDAQ		화학	N	N	N	N		N	7620	140	2	1.87	145141550	19181	28.06	7500	7650	7490	9720	5240	7480	7566.67	1.48	0	503	7866	7672	7576	7382	7286	7625	7335	86	2240	1000	5530	10	1	8624972	657	-8.24	1.10	12	0.22	-925.00	6940.00	19500	20230802	-60.92	7480	20240704	1.87	12850	-40.70	20240103	7480	1.87	20240704	19500	-60.92	20230802	7480	1.87	20240704	0.21	N	037370	1000	86 억		127647	N	N	0	N	00	N
147	20240705	150431	57	100.00	KOSDAQ		화학	N	N	N	N		N	7600	120	2	1.60	141928760	18759	27.44	7500	7650	7490	9720	5240	7480	7565.90	1.48	0	503	7866	7672	7576	7382	7286	7625	7335	86	2240	1000	5530	10	1	8624972	655	-8.22	1.10	12	0.22	-925.00	6940.00	19500	20230802	-61.03	7480	20240704	1.60	12850	-40.86	20240103	7480	1.60	20240704	19500	-61.03	20230802	7480	1.60	20240704	0.21	N	037370	1000	86 억		127647	N	N	0	N	00	N
148	20240705	140431	57	100.00	KOSDAQ		화학	N	N	N	N		N	7630	150	2	2.01	126599530	16742	24.49	7500	7650	7490	9720	5240	7480	7561.79	1.48	0	880	7866	7672	7576	7382	7286	7625	7335	86	2240	1000	5530	10	1	8624972	658	-8.25	1.10	12	0.19	-925.00	6940.00	19500	20230802	-60.87	7480	20240704	2.01	12850	-40.62	20240103	7480	2.01	20240704	19500	-60.87	20230802	7480	2.01	20240704	0.21	N	037370	1000	86 억		127647	N	N	0	N	00	N
149	20240705	130430	57	100.00	KOSDAQ		화학	N	N	N	N		N	7560	80	2	1.07	94566760	12521	18.32	7500	7630	7490	9720	5240	7480	7552.65	1.48	0	1061	7866	7672	7576	7382	7286	7625	7335	86	2240	1000	5530	10	1	8624972	652	-8.17	1.09	12	0.15	-925.00	6940.00	19500	20230802	-61.23	7480	20240704	1.07	12850	-41.17	20240103	7480	1.07	20240704	19500	-61.23	20230802	7480	1.07	20240704	0.21	N	037370	1000	86 억		127647	N	N	0	N	00	N
150	20240705	120431	57	100.00	KOSDAQ		화학	N	N	N	N		N	7580	100	2	1.34	82561420	10935	16.00	7500	7630	7490	9720	5240	7480	7550.20	1.48	0	1114	7866	7672	7576	7382	7286	7625	7335	86	2240	1000	5530	10	1	8624972	654	-8.19	1.09	12	0.13	-925.00	6940.00	19500	20230802	-61.13	7480	20240704	1.34	12850	-41.01	20240103	7480	1.34	20240704	19500	-61.13	20230802	7480	1.34	20240704	0.21	N	037370	1000	86 억		127647	N	N	0	N	00	N
151	20240705	110429	57	100.00	KOSDAQ		화학	N	N	N	N		N	7560	80	2	1.07	57915870	7681	11.24	7500	7630	7490	9720	5240	7480	7540.15	1.48	0	708	7866	7672	7576	7382	7286	7625	7335	86	2240	1000	5530	10	1	8624972	652	-8.17	1.09	12	0.09	-925.00	6940.00	19500	20230802	-61.23	7480	20240704	1.07	12850	-41.17	20240103	7480	1.07	20240704	19500	-61.23	20230802	7480	1.07	20240704	0.21	N	037370	1000	86 억		127647	N	N	0	N	00	N
152	20240705	100430	57	100.00	KOSDAQ		화학	N	N	N	N		N	7590	110	2	1.47	33672860	4478	6.55	7500	7590	7490	9720	5240	7480	7519.62	1.48	0	257	7866	7672	7576	7382	7286	7625	7335	86	2240	1000	5530	10	1	8624972	655	-8.21	1.09	12	0.05	-925.00	6940.00	19500	20230802	-61.08	7480	20240704	1.47	12850	-40.93	20240103	7480	1.47	20240704	19500	-61.08	20230802	7480	1.47	20240704	0.21	N	037370	1000	86 억		127647	N	N	0	N	00	N
153	20240705	090431	57	100.00	KOSDAQ		화학	N	N	N	N		N	7530	50	2	0.67	1844320	245	0.36	7500	7540	7500	9720	5240	7480	7527.84	1.48	0	-69	7866	7672	7576	7382	7286	7625	7335	86	2240	1000	5530	10	1	8624972	649	-8.14	1.09	12	0.00	-925.00	6940.00	19500	20230802	-61.38	7480	20240704	0.67	12850	-41.40	20240103	7480	0.67	20240704	19500	-61.38	20230802	7480	0.67	20240704	0.21	N	037370	1000	86 억		127647	N	N	0	N	00	N
154	20240704	160428	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	7480	-250	5	-3.23	514397780	67860	234.51	7670	7770	7480	10040	5420	7730	7580.30	1.46	0	2289	8003	7866	7793	7656	7583	7830	7620	86	2310	1000	5720	10	1	8624972	645	-8.09	1.08	12	0.79	-925.00	6940.00	19500	20230802	-61.64	7480	20240704	0.00	12850	-41.79	20240103	7480	0.00	20240704	19500	-61.64	20230802	7480	0.00	20240704	0.21	N	037370	1000	86 억		126253	N	N	0	N	00	N
155	20240704	150430	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	7530	-200	5	-2.59	445822040	58711	202.89	7670	7770	7500	10040	5420	7730	7593.50	1.46	0	2379	8003	7866	7793	7656	7583	7830	7620	86	2310	1000	5720	10	1	8624972	649	-8.14	1.09	12	0.68	-925.00	6940.00	19500	20230802	-61.38	7500	20240704	0.40	12850	-41.40	20240103	7500	0.40	20240704	19500	-61.38	20230802	7500	0.40	20240704	0.21	N	037370	1000	86 억		126253	N	N	0	N	00	N
156	20240704	140430	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	7520	-210	5	-2.72	381344120	50133	173.25	7670	7770	7500	10040	5420	7730	7606.65	1.46	0	2379	8003	7866	7793	7656	7583	7830	7620	86	2310	1000	5720	10	1	8624972	649	-8.13	1.08	12	0.58	-925.00	6940.00	19500	20230802	-61.44	7500	20240704	0.27	12850	-41.48	20240103	7500	0.27	20240704	19500	-61.44	20230802	7500	0.27	20240704	0.21	N	037370	1000	86 억		126253	N	N	0	N	00	N
157	20240704	130430	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	7510	-220	5	-2.85	361438870	47492	164.12	7670	7770	7500	10040	5420	7730	7610.52	1.46	0	2280	8003	7866	7793	7656	7583	7830	7620	86	2310	1000	5720	10	1	8624972	648	-8.12	1.08	12	0.55	-925.00	6940.00	19500	20230802	-61.49	7500	20240704	0.13	12850	-41.56	20240103	7500	0.13	20240704	19500	-61.49	20230802	7500	0.13	20240704	0.21	N	037370	1000	86 억		126253	N	N	0	N	00	N
158	20240704	120429	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	7580	-150	5	-1.94	232201610	30329	104.81	7670	7770	7550	10040	5420	7730	7656.09	1.46	0	8052	8003	7866	7793	7656	7583	7830	7620	86	2310	1000	5720	10	1	8624972	654	-8.19	1.09	12	0.35	-925.00	6940.00	19500	20230802	-61.13	7550	20240704	0.40	12850	-41.01	20240103	7550	0.40	20240704	19500	-61.13	20230802	7550	0.40	20240704	0.21	N	037370	1000	86 억		126253	N	N	0	N	00	N
159	20240704	110429	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	7550	-180	5	-2.33	214017350	27936	96.54	7670	7770	7550	10040	5420	7730	7660.99	1.46	0	8239	8003	7866	7793	7656	7583	7830	7620	86	2310	1000	5720	10	1	8624972	651	-8.16	1.09	12	0.32	-925.00	6940.00	19500	20230802	-61.28	7550	20240704	0.00	12850	-41.25	20240103	7550	0.00	20240704	19500	-61.28	20230802	7550	0.00	20240704	0.21	N	037370	1000	86 억		126253	N	N	0	N	00	N
160	20240704	100429	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	7770	40	2	0.52	53844120	6982	24.13	7670	7770	7630	10040	5420	7730	7711.85	1.46	0	3704	8003	7866	7793	7656	7583	7830	7620	86	2310	1000	5720	10	1	8624972	670	-8.40	1.12	12	0.08	-925.00	6940.00	19500	20230802	-60.15	7630	20240704	1.83	12850	-39.53	20240103	7630	1.83	20240704	19500	-60.15	20230802	7630	1.83	20240704	0.21	N	037370	1000	86 억		126253	N	N	0	N	00	N
161	20240704	090429	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	7630	-100	5	-1.29	14273470	1858	6.42	7670	7720	7630	10040	5420	7730	7682.17	1.46	0	356	8003	7866	7793	7656	7583	7830	7620	86	2310	1000	5720	10	1	8624972	658	-8.25	1.10	12	0.02	-925.00	6940.00	19500	20230802	-60.87	7630	20240704	0.00	12850	-40.62	20240103	7630	0.00	20240704	19500	-60.87	20230802	7630	0.00	20240704	0.21	N	037370	1000	86 억		126253	N	N	0	N	00	N
162	20240703	160426	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	7730	-120	5	-1.53	218870760	28207	47.91	7850	7930	7720	10200	5500	7850	7759.45	1.49	0	-2155	8236	8042	7936	7742	7636	7990	7690	86	2350	1000	5800	10	1	8624972	667	-8.36	1.11	12	0.33	-925.00	6940.00	19500	20230802	-60.36	7720	20240703	0.13	12850	-39.84	20240103	7720	0.13	20240703	19500	-60.36	20230802	7720	0.13	20240703	0.21	N	037370	1000	86 억		128289	N	N	0	N	00	N
163	20240703	150429	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	7750	-100	5	-1.27	203530910	26224	44.54	7850	7930	7720	10200	5500	7850	7761.25	1.49	0	-1825	8236	8042	7936	7742	7636	7990	7690	86	2350	1000	5800	10	1	8624972	668	-8.38	1.12	12	0.30	-925.00	6940.00	19500	20230802	-60.26	7720	20240703	0.39	12850	-39.69	20240103	7720	0.39	20240703	19500	-60.26	20230802	7720	0.39	20240703	0.21	N	037370	1000	86 억		128289	N	N	0	N	00	N
164	20240703	140429	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	7730	-120	5	-1.53	189953140	24472	41.57	7850	7930	7720	10200	5500	7850	7762.06	1.49	0	-2048	8236	8042	7936	7742	7636	7990	7690	86	2350	1000	5800	10	1	8624972	667	-8.36	1.11	12	0.28	-925.00	6940.00	19500	20230802	-60.36	7720	20240703	0.13	12850	-39.84	20240103	7720	0.13	20240703	19500	-60.36	20230802	7720	0.13	20240703	0.21	N	037370	1000	86 억		128289	N	N	0	N	00	N
165	20240703	130428	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	7730	-120	5	-1.53	134181730	17254	29.31	7850	7930	7720	10200	5500	7850	7776.85	1.49	0	-1149	8236	8042	7936	7742	7636	7990	7690	86	2350	1000	5800	10	1	8624972	667	-8.36	1.11	12	0.20	-925.00	6940.00	19500	20230802	-60.36	7720	20240703	0.13	12850	-39.84	20240103	7720	0.13	20240703	19500	-60.36	20230802	7720	0.13	20240703	0.21	N	037370	1000	86 억		128289	N	N	0	N	00	N
166	20240703	120427	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	7720	-130	5	-1.66	123610010	15886	26.98	7850	7930	7720	10200	5500	7850	7781.07	1.49	0	-1134	8236	8042	7936	7742	7636	7990	7690	86	2350	1000	5800	10	1	8624972	666	-8.35	1.11	12	0.18	-925.00	6940.00	19500	20230802	-60.41	7720	20240703	0.00	12850	-39.92	20240103	7720	0.00	20240703	19500	-60.41	20230802	7720	0.00	20240703	0.21	N	037370	1000	86 억		128289	N	N	0	N	00	N
167	20240703	110429	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	7720	-130	5	-1.66	109085420	14005	23.79	7850	7930	7720	10200	5500	7850	7789.03	1.49	0	-926	8236	8042	7936	7742	7636	7990	7690	86	2350	1000	5800	10	1	8624972	666	-8.35	1.11	12	0.16	-925.00	6940.00	19500	20230802	-60.41	7720	20240703	0.00	12850	-39.92	20240103	7720	0.00	20240703	19500	-60.41	20230802	7720	0.00	20240703	0.21	N	037370	1000	86 억		128289	N	N	0	N	00	N
168	20240703	100428	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	7780	-70	5	-0.89	60149520	7687	13.06	7850	7930	7720	10200	5500	7850	7824.84	1.49	0	-213	8236	8042	7936	7742	7636	7990	7690	86	2350	1000	5800	10	1	8624972	671	-8.41	1.12	12	0.09	-925.00	6940.00	19500	20230802	-60.10	7720	20240703	0.78	12850	-39.46	20240103	7720	0.78	20240703	19500	-60.10	20230802	7720	0.78	20240703	0.21	N	037370	1000	86 억		128289	N	N	0	N	00	N
169	20240703	090427	57	100.00	KOSDAQ		화학	N	N	N	N		N	7900	50	2	0.64	4093940	521	0.88	7850	7930	7850	10200	5500	7850	7857.85	1.49	0	-455	8236	8042	7936	7742	7636	7990	7690	86	2350	1000	5800	10	1	8624972	681	-8.54	1.14	12	0.01	-925.00	6940.00	19500	20230802	-59.49	7830	20240702	0.89	12850	-38.52	20240103	7830	0.89	20240702	19500	-59.49	20230802	7830	0.89	20240702	0.21	N	037370	1000	86 억		128289	N	N	0	N	00	N
170	20240702	160426	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	7850	-230	5	-2.85	466630940	58801	438.65	8060	8130	7830	10500	5660	8080	7935.77	1.69	0	-17272	8220	8150	8090	8020	7960	8185	8055	86	2420	1000	5970	10	1	8624972	677	-8.49	1.13	12	0.68	-925.00	6940.00	19500	20230802	-59.74	7830	20240702	0.26	12850	-38.91	20240103	7830	0.26	20240702	19500	-59.74	20230802	7830	0.26	20240702	0.22	N	037370	1000	86 억		145561	N	N	0	N	00	N
171	20240702	150427	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	7830	-250	5	-3.09	444172220	55941	417.31	8060	8130	7830	10500	5660	8080	7940.01	1.69	0	-16542	8220	8150	8090	8020	7960	8185	8055	86	2420	1000	5970	10	1	8624972	675	-8.46	1.13	12	0.65	-925.00	6940.00	19500	20230802	-59.85	7830	20240702	0.00	12850	-39.07	20240103	7830	0.00	20240702	19500	-59.85	20230802	7830	0.00	20240702	0.22	N	037370	1000	86 억		145561	N	N	0	N	00	N
172	20240702	140428	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	7900	-180	5	-2.23	366183970	46021	343.31	8060	8130	7880	10500	5660	8080	7956.89	1.69	0	-15009	8220	8150	8090	8020	7960	8185	8055	86	2420	1000	5970	10	1	8624972	681	-8.54	1.14	12	0.53	-925.00	6940.00	19500	20230802	-59.49	7880	20240702	0.25	12850	-38.52	20240103	7880	0.25	20240702	19500	-59.49	20230802	7880	0.25	20240702	0.22	N	037370	1000	86 억		145561	N	N	0	N	00	N
173	20240702	130427	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	7890	-190	5	-2.35	339172510	42599	317.78	8060	8130	7890	10500	5660	8080	7961.98	1.69	0	-14127	8220	8150	8090	8020	7960	8185	8055	86	2420	1000	5970	10	1	8624972	681	-8.53	1.14	12	0.49	-925.00	6940.00	19500	20230802	-59.54	7890	20240702	0.00	12850	-38.60	20240103	7890	0.00	20240702	19500	-59.54	20230802	7890	0.00	20240702	0.22	N	037370	1000	86 억		145561	N	N	0	N	00	N
174	20240702	120428	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	7940	-140	5	-1.73	260690860	32684	243.82	8060	8130	7910	10500	5660	8080	7976.10	1.69	0	-10333	8220	8150	8090	8020	7960	8185	8055	86	2420	1000	5970	10	1	8624972	685	-8.58	1.14	12	0.38	-925.00	6940.00	19500	20230802	-59.28	7910	20240702	0.38	12850	-38.21	20240103	7910	0.38	20240702	19500	-59.28	20230802	7910	0.38	20240702	0.22	N	037370	1000	86 억		145561	N	N	0	N	00	N
175	20240702	110427	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	7970	-110	5	-1.36	249566400	31284	233.38	8060	8130	7910	10500	5660	8080	7977.45	1.69	0	-10147	8220	8150	8090	8020	7960	8185	8055	86	2420	1000	5970	10	1	8624972	687	-8.62	1.15	12	0.36	-925.00	6940.00	19500	20230802	-59.13	7910	20240702	0.76	12850	-37.98	20240103	7910	0.76	20240702	19500	-59.13	20230802	7910	0.76	20240702	0.22	N	037370	1000	86 억		145561	N	N	0	N	00	N
176	20240702	100427	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	7920	-160	5	-1.98	162305970	20294	151.39	8060	8130	7910	10500	5660	8080	7997.73	1.69	0	-10688	8220	8150	8090	8020	7960	8185	8055	86	2420	1000	5970	10	1	8624972	683	-8.56	1.14	12	0.24	-925.00	6940.00	19500	20230802	-59.38	7910	20240702	0.13	12850	-38.37	20240103	7910	0.13	20240702	19500	-59.38	20230802	7910	0.13	20240702	0.22	N	037370	1000	86 억		145561	N	N	0	N	00	N
177	20240702	090428	57	100.00	KOSDAQ		화학	N	N	N	N		N	8080	0	3	0.00	10163200	1256	9.37	8060	8130	8060	10500	5660	8080	8091.72	1.69	0	-988	8220	8150	8090	8020	7960	8185	8055	86	2420	1000	5970	10	1	8624972	697	-8.74	1.16	12	0.01	-925.00	6940.00	19500	20230802	-58.56	8030	20240701	0.62	12850	-37.12	20240103	8030	0.62	20240701	19500	-58.56	20230802	8030	0.62	20240701	0.22	N	037370	1000	86 억		145561	N	N	0	N	00	N
178	20240701	160426	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	8080	-20	5	-0.25	106849210	13253	46.13	8030	8160	8030	10530	5670	8100	8062.27	1.69	0	214	8326	8212	8136	8022	7946	8175	7985	86	2430	1000	5990	10	1	8624972	697	-8.74	1.16	12	0.15	-925.00	6940.00	19500	20230802	-58.56	8030	20240701	0.62	12850	-37.12	20240103	8030	0.62	20240701	19500	-58.56	20230802	8030	0.62	20240701	0.23	N	037370	1000	86 억		145347	N	N	0	N	00	N
179	20240701	150427	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	8080	-20	5	-0.25	102282730	12688	44.17	8030	8160	8030	10530	5670	8100	8061.38	1.69	0	244	8326	8212	8136	8022	7946	8175	7985	86	2430	1000	5990	10	1	8624972	697	-8.74	1.16	12	0.15	-925.00	6940.00	19500	20230802	-58.56	8030	20240701	0.62	12850	-37.12	20240103	8030	0.62	20240701	19500	-58.56	20230802	8030	0.62	20240701	0.23	N	037370	1000	86 억		145347	N	N	0	N	00	N
180	20240701	140426	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	8090	-10	5	-0.12	71672060	8891	30.95	8030	8160	8030	10530	5670	8100	8061.19	1.69	0	286	8326	8212	8136	8022	7946	8175	7985	86	2430	1000	5990	10	1	8624972	698	-8.75	1.17	12	0.10	-925.00	6940.00	19500	20230802	-58.51	8030	20240701	0.75	12850	-37.04	20240103	8030	0.75	20240701	19500	-58.51	20230802	8030	0.75	20240701	0.23	N	037370	1000	86 억		145347	N	N	0	N	00	N
181	20240701	130426	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	8060	-40	5	-0.49	65709540	8153	28.38	8030	8160	8030	10530	5670	8100	8059.55	1.69	0	456	8326	8212	8136	8022	7946	8175	7985	86	2430	1000	5990	10	1	8624972	695	-8.71	1.16	12	0.09	-925.00	6940.00	19500	20230802	-58.67	8030	20240701	0.37	12850	-37.28	20240103	8030	0.37	20240701	19500	-58.67	20230802	8030	0.37	20240701	0.23	N	037370	1000	86 억		145347	N	N	0	N	00	N
182	20240701	120427	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	8060	-40	5	-0.49	59760910	7415	25.81	8030	8160	8030	10530	5670	8100	8059.46	1.69	0	485	8326	8212	8136	8022	7946	8175	7985	86	2430	1000	5990	10	1	8624972	695	-8.71	1.16	12	0.09	-925.00	6940.00	19500	20230802	-58.67	8030	20240701	0.37	12850	-37.28	20240103	8030	0.37	20240701	19500	-58.67	20230802	8030	0.37	20240701	0.23	N	037370	1000	86 억		145347	N	N	0	N	00	N
183	20240701	110425	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	8100	0	3	0.00	52926280	6568	22.86	8030	8160	8030	10530	5670	8100	8058.20	1.69	0	522	8326	8212	8136	8022	7946	8175	7985	86	2430	1000	5990	10	1	8624972	699	-8.76	1.17	12	0.08	-925.00	6940.00	19500	20230802	-58.46	8030	20240701	0.87	12850	-36.96	20240103	8030	0.87	20240701	19500	-58.46	20230802	8030	0.87	20240701	0.23	N	037370	1000	86 억		145347	N	N	0	N	00	N
184	20240701	100425	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	8100	0	3	0.00	33617050	4176	14.54	8030	8160	8030	10530	5670	8100	8050.06	1.69	0	379	8326	8212	8136	8022	7946	8175	7985	86	2430	1000	5990	10	1	8624972	699	-8.76	1.17	12	0.05	-925.00	6940.00	19500	20230802	-58.46	8030	20240701	0.87	12850	-36.96	20240103	8030	0.87	20240701	19500	-58.46	20230802	8030	0.87	20240701	0.23	N	037370	1000	86 억		145347	N	N	0	N	00	N
185	20240701	090425	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	8050	-50	5	-0.62	20897590	2598	9.04	8030	8160	8030	10530	5670	8100	8043.72	1.69	0	389	8326	8212	8136	8022	7946	8175	7985	86	2430	1000	5990	10	1	8624972	694	-8.70	1.16	12	0.03	-925.00	6940.00	19500	20230802	-58.72	8030	20240701	0.25	12850	-37.35	20240103	8030	0.25	20240701	19500	-58.72	20230802	8030	0.25	20240701	0.23	N	037370	1000	86 억		145347	N	N	0	N	00	N