KissMeData/214260/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	160959	53	100.00	KOSDAQ		화학	N	N	N	N		N	23000	150	2	0.66	9538914150	425316	54.85	22300	23400	21550	29700	16000	22850	22425.99	0.00	0	-2671	24583	23716	22483	21616	20383	24150	22050	43	6850	500	0	50	1	8667916	1994	-22.59	5.45	12	4.91	-1018.00	4220.00	31500	20240719	-26.98	9300	20240624	147.31	31500	-26.98	20240719	9300	147.31	20240624	31500	-26.98	20240719	9300	147.31	20240624	0.16	N	214260	500	43 억		0	N	N	0	N	02	N
3	20240731	151014	53	100.00	KOSDAQ		화학	N	N	N	N		N	22700	-150	5	-0.66	8833662850	394500	50.87	22300	23400	21550	29700	16000	22850	22391.81	0.00	0	139	24583	23716	22483	21616	20383	24150	22050	43	6850	500	0	50	1	8667916	1968	-22.30	5.38	12	4.55	-1018.00	4220.00	31500	20240719	-27.94	9300	20240624	144.09	31500	-27.94	20240719	9300	144.09	20240624	31500	-27.94	20240719	9300	144.09	20240624	0.16	N	214260	500	43 억		0	N	N	0	N	02	N
4	20240731	141013	53	100.00	KOSDAQ		화학	N	N	N	N		N	21850	-1000	5	-4.38	7533182500	336251	43.36	22300	23400	21550	29700	16000	22850	22403.18	0.00	0	-5901	24583	23716	22483	21616	20383	24150	22050	43	6850	500	0	50	1	8667916	1894	-21.46	5.18	12	3.88	-1018.00	4220.00	31500	20240719	-30.63	9300	20240624	134.95	31500	-30.63	20240719	9300	134.95	20240624	31500	-30.63	20240719	9300	134.95	20240624	0.16	N	214260	500	43 억		0	N	N	0	N	02	N
5	20240731	131009	53	100.00	KOSDAQ		화학	N	N	N	N		N	22050	-800	5	-3.50	6312595500	280208	36.13	22300	23400	21750	29700	16000	22850	22528.02	0.00	0	-9802	24583	23716	22483	21616	20383	24150	22050	43	6850	500	0	50	1	8667916	1911	-21.66	5.23	12	3.23	-1018.00	4220.00	31500	20240719	-30.00	9300	20240624	137.10	31500	-30.00	20240719	9300	137.10	20240624	31500	-30.00	20240719	9300	137.10	20240624	0.16	N	214260	500	43 억		0	N	N	0	N	02	N
6	20240731	121008	53	100.00	KOSDAQ		화학	N	N	N	N		N	22000	-850	5	-3.72	5497770550	243455	31.39	22300	23400	21750	29700	16000	22850	22582.06	0.00	0	-4844	24583	23716	22483	21616	20383	24150	22050	43	6850	500	0	50	1	8667916	1907	-21.61	5.21	12	2.81	-1018.00	4220.00	31500	20240719	-30.16	9300	20240624	136.56	31500	-30.16	20240719	9300	136.56	20240624	31500	-30.16	20240719	9300	136.56	20240624	0.16	N	214260	500	43 억		0	N	N	0	N	02	N
7	20240731	111012	53	100.00	KOSDAQ		화학	N	N	N	N		N	22200	-650	5	-2.84	4637609550	204343	26.35	22300	23400	22000	29700	16000	22850	22695.07	0.00	0	-444	24583	23716	22483	21616	20383	24150	22050	43	6850	500	0	50	1	8667916	1924	-21.81	5.26	12	2.36	-1018.00	4220.00	31500	20240719	-29.52	9300	20240624	138.71	31500	-29.52	20240719	9300	138.71	20240624	31500	-29.52	20240719	9300	138.71	20240624	0.16	N	214260	500	43 억		0	N	N	0	N	02	N
8	20240731	101007	53	100.00	KOSDAQ		화학	N	N	N	N		N	22700	-150	5	-0.66	3038231350	133007	17.15	22300	23400	22250	29700	16000	22850	22842.63	0.00	0	2348	24583	23716	22483	21616	20383	24150	22050	43	6850	500	0	50	1	8667916	1968	-22.30	5.38	12	1.53	-1018.00	4220.00	31500	20240719	-27.94	9300	20240624	144.09	31500	-27.94	20240719	9300	144.09	20240624	31500	-27.94	20240719	9300	144.09	20240624	0.16	N	214260	500	43 억		0	N	N	0	N	02	N
9	20240731	091008	53	100.00	KOSDAQ		화학	N	N	N	N		N	22900	50	2	0.22	903001800	39749	5.13	22300	23200	22250	29700	16000	22850	22716.92	0.00	0	7718	24583	23716	22483	21616	20383	24150	22050	43	6850	500	0	50	1	8667916	1985	-22.50	5.43	12	0.46	-1018.00	4220.00	31500	20240719	-27.30	9300	20240624	146.24	31500	-27.30	20240719	9300	146.24	20240624	31500	-27.30	20240719	9300	146.24	20240624	0.16	N	214260	500	43 억		0	N	N	0	N	02	N
10	20240730	160943	53	100.00	KOSDAQ		화학	N	N	N	N		N	22850	200	2	0.88	17054166500	766344	96.02	22600	23350	21250	29400	15900	22650	22252.98	0.00	0	47854	26483	24566	23333	21416	20183	23950	20800	43	6750	500	0	50	1	8667916	1981	-22.45	5.41	12	8.84	-1018.00	4220.00	31500	20240719	-27.46	9300	20240624	145.70	31500	-27.46	20240719	9300	145.70	20240624	31500	-27.46	20240719	9300	145.70	20240624	0.16	N	214260	500	43 억		0	N	N	0	N	02	N
11	20240730	151001	53	100.00	KOSDAQ		화학	N	N	N	N		N	22800	150	2	0.66	16412629800	738238	92.50	22600	23350	21250	29400	15900	22650	22232.13	0.00	0	50169	26483	24566	23333	21416	20183	23950	20800	43	6750	500	0	50	1	8667916	1976	-22.40	5.40	12	8.52	-1018.00	4220.00	31500	20240719	-27.62	9300	20240624	145.16	31500	-27.62	20240719	9300	145.16	20240624	31500	-27.62	20240719	9300	145.16	20240624	0.16	N	214260	500	43 억		0	N	N	0	N	02	N
12	20240730	140950	53	100.00	KOSDAQ		화학	N	N	N	N		N	22550	-100	5	-0.44	12914230250	586040	73.43	22600	22900	21250	29400	15900	22650	22036.36	0.00	0	47701	26483	24566	23333	21416	20183	23950	20800	43	6750	500	0	50	1	8667916	1955	-22.15	5.34	12	6.76	-1018.00	4220.00	31500	20240719	-28.41	9300	20240624	142.47	31500	-28.41	20240719	9300	142.47	20240624	31500	-28.41	20240719	9300	142.47	20240624	0.16	N	214260	500	43 억		0	N	N	0	N	02	N
13	20240730	130954	53	100.00	KOSDAQ		화학	N	N	N	N		N	22100	-550	5	-2.43	10453529250	477057	59.78	22600	22900	21250	29400	15900	22650	21912.44	0.00	0	45656	26483	24566	23333	21416	20183	23950	20800	43	6750	500	0	50	1	8667916	1916	-21.71	5.24	12	5.50	-1018.00	4220.00	31500	20240719	-29.84	9300	20240624	137.63	31500	-29.84	20240719	9300	137.63	20240624	31500	-29.84	20240719	9300	137.63	20240624	0.16	N	214260	500	43 억		0	N	N	0	N	02	N
14	20240730	120947	53	100.00	KOSDAQ		화학	N	N	N	N		N	22150	-500	5	-2.21	8850525950	403981	50.62	22600	22900	21250	29400	15900	22650	21908.16	0.00	0	35127	26483	24566	23333	21416	20183	23950	20800	43	6750	500	0	50	1	8667916	1920	-21.76	5.25	12	4.66	-1018.00	4220.00	31500	20240719	-29.68	9300	20240624	138.17	31500	-29.68	20240719	9300	138.17	20240624	31500	-29.68	20240719	9300	138.17	20240624	0.16	N	214260	500	43 억		0	N	N	0	N	02	N
15	20240730	110953	53	100.00	KOSDAQ		화학	N	N	N	N		N	21650	-1000	5	-4.42	7107448400	324930	40.71	22600	22900	21250	29400	15900	22650	21873.63	0.00	0	37516	26483	24566	23333	21416	20183	23950	20800	43	6750	500	0	50	1	8667916	1877	-21.27	5.13	12	3.75	-1018.00	4220.00	31500	20240719	-31.27	9300	20240624	132.80	31500	-31.27	20240719	9300	132.80	20240624	31500	-31.27	20240719	9300	132.80	20240624	0.16	N	214260	500	43 억		0	N	N	0	N	02	N
16	20240730	101000	53	100.00	KOSDAQ		화학	N	N	N	N		N	21900	-750	5	-3.31	5201755950	237499	29.76	22600	22900	21250	29400	15900	22650	21902.02	0.00	0	43259	26483	24566	23333	21416	20183	23950	20800	43	6750	500	0	50	1	8667916	1898	-21.51	5.19	12	2.74	-1018.00	4220.00	31500	20240719	-30.48	9300	20240624	135.48	31500	-30.48	20240719	9300	135.48	20240624	31500	-30.48	20240719	9300	135.48	20240624	0.16	N	214260	500	43 억		0	N	N	0	N	02	N
17	20240730	091005	53	100.00	KOSDAQ		화학	N	N	N	N		N	21950	-700	5	-3.09	1544253350	69207	8.67	22600	22900	21850	29400	15900	22650	22313.23	0.00	0	13315	26483	24566	23333	21416	20183	23950	20800	43	6750	500	0	50	1	8667916	1903	-21.56	5.20	12	0.80	-1018.00	4220.00	31500	20240719	-30.32	9300	20240624	136.02	31500	-30.32	20240719	9300	136.02	20240624	31500	-30.32	20240719	9300	136.02	20240624	0.16	N	214260	500	43 억		0	N	N	0	N	02	N
18	20240729	160941	53	100.00	KOSDAQ		화학	N	N	N	N		N	22650	-2350	5	-9.40	18479985600	789174	113.79	24450	25250	22100	32500	17500	25000	23416.53	0.00	0	46779	26466	25732	25166	24432	23866	25450	24150	43	7500	500	0	50	1	8667916	1963	-22.25	5.37	12	9.10	-1018.00	4220.00	31500	20240719	-28.10	9300	20240624	143.55	31500	-28.10	20240719	9300	143.55	20240624	31500	-28.10	20240719	9300	143.55	20240624	0.16	N	214260	500	43 억		0	N	N	0	N	02	N
19	20240729	150957	53	100.00	KOSDAQ		화학	N	N	N	N		N	22650	-2350	5	-9.40	17841381450	760735	109.69	24450	25250	22100	32500	17500	25000	23451.70	0.00	0	48529	26466	25732	25166	24432	23866	25450	24150	43	7500	500	0	50	1	8667916	1963	-22.25	5.37	12	8.78	-1018.00	4220.00	31500	20240719	-28.10	9300	20240624	143.55	31500	-28.10	20240719	9300	143.55	20240624	31500	-28.10	20240719	9300	143.55	20240624	0.16	N	214260	500	43 억		0	N	N	0	N	02	N
20	20240729	141002	53	100.00	KOSDAQ		화학	N	N	N	N		N	22800	-2200	5	-8.80	14936866550	631166	91.00	24450	25250	22450	32500	17500	25000	23664.34	0.00	0	46320	26466	25732	25166	24432	23866	25450	24150	43	7500	500	0	50	1	8667916	1976	-22.40	5.40	12	7.28	-1018.00	4220.00	31500	20240719	-27.62	9300	20240624	145.16	31500	-27.62	20240719	9300	145.16	20240624	31500	-27.62	20240719	9300	145.16	20240624	0.16	N	214260	500	43 억		0	N	N	0	N	02	N
21	20240729	131001	53	100.00	KOSDAQ		화학	N	N	N	N		N	23600	-1400	5	-5.60	11578310200	483796	69.76	24450	25250	22650	32500	17500	25000	23931.00	0.00	0	23583	26466	25732	25166	24432	23866	25450	24150	43	7500	500	0	50	1	8667916	2046	-23.18	5.59	12	5.58	-1018.00	4220.00	31500	20240719	-25.08	9300	20240624	153.76	31500	-25.08	20240719	9300	153.76	20240624	31500	-25.08	20240719	9300	153.76	20240624	0.16	N	214260	500	43 억		0	N	N	0	N	02	N
22	20240729	120958	53	100.00	KOSDAQ		화학	N	N	N	N		N	23850	-1150	5	-4.60	7105063600	291520	42.03	24450	25250	23800	32500	17500	25000	24371.28	0.00	0	17471	26466	25732	25166	24432	23866	25450	24150	43	7500	500	0	50	1	8667916	2067	-23.43	5.65	12	3.36	-1018.00	4220.00	31500	20240719	-24.29	9300	20240624	156.45	31500	-24.29	20240719	9300	156.45	20240624	31500	-24.29	20240719	9300	156.45	20240624	0.16	N	214260	500	43 억		0	N	N	0	N	02	N
23	20240729	110949	53	100.00	KOSDAQ		화학	N	N	N	N		N	24350	-650	5	-2.60	5497164700	224792	32.41	24450	25250	23800	32500	17500	25000	24453.11	0.00	0	21715	26466	25732	25166	24432	23866	25450	24150	43	7500	500	0	50	1	8667916	2111	-23.92	5.77	12	2.59	-1018.00	4220.00	31500	20240719	-22.70	9300	20240624	161.83	31500	-22.70	20240719	9300	161.83	20240624	31500	-22.70	20240719	9300	161.83	20240624	0.16	N	214260	500	43 억		0	N	N	0	N	02	N
24	20240729	100946	53	100.00	KOSDAQ		화학	N	N	N	N		N	24550	-450	5	-1.80	4059513850	165830	23.91	24450	25250	23800	32500	17500	25000	24478.24	0.00	0	15950	26466	25732	25166	24432	23866	25450	24150	43	7500	500	0	50	1	8667916	2128	-24.12	5.82	12	1.91	-1018.00	4220.00	31500	20240719	-22.06	9300	20240624	163.98	31500	-22.06	20240719	9300	163.98	20240624	31500	-22.06	20240719	9300	163.98	20240624	0.16	N	214260	500	43 억		0	N	N	0	N	02	N
25	20240729	090945	53	100.00	KOSDAQ		화학	N	N	N	N		N	24100	-900	5	-3.60	1546377350	64178	9.25	24450	24550	23800	32500	17500	25000	24087.28	0.00	0	612	26466	25732	25166	24432	23866	25450	24150	43	7500	500	0	50	1	8667916	2089	-23.67	5.71	12	0.74	-1018.00	4220.00	31500	20240719	-23.49	9300	20240624	159.14	31500	-23.49	20240719	9300	159.14	20240624	31500	-23.49	20240719	9300	159.14	20240624	0.16	N	214260	500	43 억		0	N	N	0	N	02	N
26	20240726	160932	53	100.00	KOSDAQ		화학	N	N	N	N		N	25000	-500	5	-1.96	17200430150	682815	21.20	25400	25900	24600	33150	17850	25500	25189.53	0.00	0	-61772	32700	29100	26400	22800	20100	30900	24600	43	7650	500	0	50	1	8667916	2167	-24.56	5.92	12	7.88	-1018.00	4220.00	31500	20240719	-20.63	9300	20240624	168.82	31500	-20.63	20240719	9300	168.82	20240624	31500	-20.63	20240719	9300	168.82	20240624	0.16	N	214260	500	43 억		0	N	N	0	N	02	N
27	20240726	150941	53	100.00	KOSDAQ		화학	N	N	N	N		N	24900	-600	5	-2.35	16619904900	659564	20.47	25400	25900	24600	33150	17850	25500	25197.28	0.00	0	-60601	32700	29100	26400	22800	20100	30900	24600	43	7650	500	0	50	1	8667916	2158	-24.46	5.90	12	7.61	-1018.00	4220.00	31500	20240719	-20.95	9300	20240624	167.74	31500	-20.95	20240719	9300	167.74	20240624	31500	-20.95	20240719	9300	167.74	20240624	0.16	N	214260	500	43 억		0	N	N	0	N	02	N
28	20240726	140941	53	100.00	KOSDAQ		화학	N	N	N	N		N	24750	-750	5	-2.94	15112387750	598974	18.59	25400	25900	24600	33150	17850	25500	25229.43	0.00	0	-56288	32700	29100	26400	22800	20100	30900	24600	43	7650	500	0	50	1	8667916	2145	-24.31	5.86	12	6.91	-1018.00	4220.00	31500	20240719	-21.43	9300	20240624	166.13	31500	-21.43	20240719	9300	166.13	20240624	31500	-21.43	20240719	9300	166.13	20240624	0.16	N	214260	500	43 억		0	N	N	0	N	02	N
29	20240726	130943	53	100.00	KOSDAQ		화학	N	N	N	N		N	25000	-500	5	-1.96	13771476050	545046	16.92	25400	25900	24750	33150	17850	25500	25265.65	0.00	0	-47561	32700	29100	26400	22800	20100	30900	24600	43	7650	500	0	50	1	8667916	2167	-24.56	5.92	12	6.29	-1018.00	4220.00	31500	20240719	-20.63	9300	20240624	168.82	31500	-20.63	20240719	9300	168.82	20240624	31500	-20.63	20240719	9300	168.82	20240624	0.16	N	214260	500	43 억		0	N	N	0	N	02	N
30	20240726	120946	53	100.00	KOSDAQ		화학	N	N	N	N		N	25300	-200	5	-0.78	13001778550	514305	15.96	25400	25900	24750	33150	17850	25500	25279.31	0.00	0	-45379	32700	29100	26400	22800	20100	30900	24600	43	7650	500	0	50	1	8667916	2193	-24.85	6.00	12	5.93	-1018.00	4220.00	31500	20240719	-19.68	9300	20240624	172.04	31500	-19.68	20240719	9300	172.04	20240624	31500	-19.68	20240719	9300	172.04	20240624	0.16	N	214260	500	43 억		0	N	N	0	N	02	N
31	20240726	110947	53	100.00	KOSDAQ		화학	N	N	N	N		N	25100	-400	5	-1.57	10858472450	428852	13.31	25400	25900	24750	33150	17850	25500	25318.90	0.00	0	-37480	32700	29100	26400	22800	20100	30900	24600	43	7650	500	0	50	1	8667916	2176	-24.66	5.95	12	4.95	-1018.00	4220.00	31500	20240719	-20.32	9300	20240624	169.89	31500	-20.32	20240719	9300	169.89	20240624	31500	-20.32	20240719	9300	169.89	20240624	0.16	N	214260	500	43 억		0	N	N	0	N	02	N
32	20240726	100940	53	100.00	KOSDAQ		화학	N	N	N	N		N	25550	50	2	0.20	7948816100	314747	9.77	25400	25900	24750	33150	17850	25500	25252.83	0.00	0	-24533	32700	29100	26400	22800	20100	30900	24600	43	7650	500	0	50	1	8667916	2215	-25.10	6.05	12	3.63	-1018.00	4220.00	31500	20240719	-18.89	9300	20240624	174.73	31500	-18.89	20240719	9300	174.73	20240624	31500	-18.89	20240719	9300	174.73	20240624	0.16	N	214260	500	43 억		0	N	N	0	N	02	N
33	20240726	090937	53	100.00	KOSDAQ		화학	N	N	N	N		N	25200	-300	5	-1.18	2779719100	110836	3.44	25400	25500	24750	33150	17850	25500	25070.75	0.00	0	-9409	32700	29100	26400	22800	20100	30900	24600	43	7650	500	0	50	1	8667916	2184	-24.75	5.97	12	1.28	-1018.00	4220.00	31500	20240719	-20.00	9300	20240624	170.97	31500	-20.00	20240719	9300	170.97	20240624	31500	-20.00	20240719	9300	170.97	20240624	0.16	N	214260	500	43 억		0	N	N	0	N	02	N
34	20240725	160938	53	100.00	KOSDAQ		화학	N	N	N	N		N	25500	700	2	2.82	86332773650	3198782	399.62	24050	30000	23700	32200	17400	24800	26990.40	0.00	0	38669	26900	25850	24650	23600	22400	26375	24125	43	7400	500	0	50	1	8667916	2210	-25.05	6.04	12	36.90	-1018.00	4220.00	31500	20240719	-19.05	9300	20240624	174.19	31500	-19.05	20240719	9300	174.19	20240624	31500	-19.05	20240719	9300	174.19	20240624	0.16	N	214260	500	43 억		0	N	N	0	N	02	N
35	20240725	150950	53	100.00	KOSDAQ		화학	N	N	N	N		N	24950	150	2	0.60	84580089000	3129335	390.94	24050	30000	23700	32200	17400	24800	27028.14	0.00	0	50007	26900	25850	24650	23600	22400	26375	24125	43	7400	500	0	50	1	8667916	2163	-24.51	5.91	12	36.10	-1018.00	4220.00	31500	20240719	-20.79	9300	20240624	168.28	31500	-20.79	20240719	9300	168.28	20240624	31500	-20.79	20240719	9300	168.28	20240624	0.16	N	214260	500	43 억		0	N	N	0	N	02	N
36	20240725	140945	53	100.00	KOSDAQ		화학	N	N	N	N		N	27350	2550	2	10.28	65122865150	2378916	297.20	24050	30000	23700	32200	17400	24800	27375.03	0.00	0	-12040	26900	25850	24650	23600	22400	26375	24125	43	7400	500	0	50	1	8667916	2371	-26.87	6.48	12	27.45	-1018.00	4220.00	31500	20240719	-13.17	9300	20240624	194.09	31500	-13.17	20240719	9300	194.09	20240624	31500	-13.17	20240719	9300	194.09	20240624	0.16	N	214260	500	43 억		0	N	N	0	N	02	N
37	20240725	130939	53	100.00	KOSDAQ		화학	N	N	N	N		N	26000	1200	2	4.84	18178083150	723795	90.42	24050	26250	23700	32200	17400	24800	25114.97	0.00	0	618	26900	25850	24650	23600	22400	26375	24125	43	7400	500	0	50	1	8667916	2254	-25.54	6.16	12	8.35	-1018.00	4220.00	31500	20240719	-17.46	9300	20240624	179.57	31500	-17.46	20240719	9300	179.57	20240624	31500	-17.46	20240719	9300	179.57	20240624	0.16	N	214260	500	43 억		0	N	N	0	N	02	N
38	20240725	120945	53	100.00	KOSDAQ		화학	N	N	N	N		N	25200	400	2	1.61	12975842250	521102	65.10	24050	26250	23700	32200	17400	24800	24900.77	0.00	0	11128	26900	25850	24650	23600	22400	26375	24125	43	7400	500	0	50	1	8667916	2184	-24.75	5.97	12	6.01	-1018.00	4220.00	31500	20240719	-20.00	9300	20240624	170.97	31500	-20.00	20240719	9300	170.97	20240624	31500	-20.00	20240719	9300	170.97	20240624	0.16	N	214260	500	43 억		0	N	N	0	N	02	N
39	20240725	110942	53	100.00	KOSDAQ		화학	N	N	N	N		N	24800	0	3	0.00	11275355050	453046	56.60	24050	26250	23700	32200	17400	24800	24887.88	0.00	0	-3902	26900	25850	24650	23600	22400	26375	24125	43	7400	500	0	50	1	8667916	2150	-24.36	5.88	12	5.23	-1018.00	4220.00	31500	20240719	-21.27	9300	20240624	166.67	31500	-21.27	20240719	9300	166.67	20240624	31500	-21.27	20240719	9300	166.67	20240624	0.16	N	214260	500	43 억		0	N	N	0	N	02	N
40	20240725	100936	53	100.00	KOSDAQ		화학	N	N	N	N		N	24350	-450	5	-1.81	9657264850	386473	48.28	24050	26250	23700	32200	17400	24800	24988.21	0.00	0	-7961	26900	25850	24650	23600	22400	26375	24125	43	7400	500	0	50	1	8667916	2111	-23.92	5.77	12	4.46	-1018.00	4220.00	31500	20240719	-22.70	9300	20240624	161.83	31500	-22.70	20240719	9300	161.83	20240624	31500	-22.70	20240719	9300	161.83	20240624	0.16	N	214260	500	43 억		0	N	N	0	N	02	N
41	20240725	090932	53	100.00	KOSDAQ		화학	N	N	N	N		N	24450	-350	5	-1.41	1266266100	52826	6.60	24050	24500	23700	32200	17400	24800	23970.30	0.00	0	322	26900	25850	24650	23600	22400	26375	24125	43	7400	500	0	50	1	8667916	2119	-24.02	5.79	12	0.61	-1018.00	4220.00	31500	20240719	-22.38	9300	20240624	162.90	31500	-22.38	20240719	9300	162.90	20240624	31500	-22.38	20240719	9300	162.90	20240624	0.16	N	214260	500	43 억		0	N	N	0	N	02	N
42	20240724	160932	53	100.00	KOSDAQ		화학	N	N	N	N		N	24800	100	2	0.40	19494346500	791289	39.67	23700	25700	23450	32100	17300	24700	24635.93	0.00	0	36646	27400	26050	24950	23600	22500	25500	23050	43	7400	500	0	50	1	8667916	2150	-24.36	5.88	12	9.13	-1018.00	4220.00	31500	20240719	-21.27	9300	20240624	166.67	31500	-21.27	20240719	9300	166.67	20240624	31500	-21.27	20240719	9300	166.67	20240624	0.16	N	214260	500	43 억		0	N	N	0	N	02	N
43	20240724	150947	53	100.00	KOSDAQ		화학	N	N	N	N		N	24750	50	2	0.20	18826022850	764314	38.32	23700	25700	23450	32100	17300	24700	24631.23	0.00	0	39375	27400	26050	24950	23600	22500	25500	23050	43	7400	500	0	50	1	8667916	2145	-24.31	5.86	12	8.82	-1018.00	4220.00	31500	20240719	-21.43	9300	20240624	166.13	31500	-21.43	20240719	9300	166.13	20240624	31500	-21.43	20240719	9300	166.13	20240624	0.16	N	214260	500	43 억		0	N	N	0	N	02	N
44	20240724	140940	53	100.00	KOSDAQ		화학	N	N	N	N		N	24650	-50	5	-0.20	17039750500	691783	34.68	23700	25700	23450	32100	17300	24700	24631.60	0.00	0	38850	27400	26050	24950	23600	22500	25500	23050	43	7400	500	0	50	1	8667916	2137	-24.21	5.84	12	7.98	-1018.00	4220.00	31500	20240719	-21.75	9300	20240624	165.05	31500	-21.75	20240719	9300	165.05	20240624	31500	-21.75	20240719	9300	165.05	20240624	0.16	N	214260	500	43 억		0	N	N	0	N	02	N
45	20240724	130947	53	100.00	KOSDAQ		화학	N	N	N	N		N	24950	250	2	1.01	15395124750	625189	31.34	23700	25700	23450	32100	17300	24700	24624.70	0.00	0	41857	27400	26050	24950	23600	22500	25500	23050	43	7400	500	0	50	1	8667916	2163	-24.51	5.91	12	7.21	-1018.00	4220.00	31500	20240719	-20.79	9300	20240624	168.28	31500	-20.79	20240719	9300	168.28	20240624	31500	-20.79	20240719	9300	168.28	20240624	0.16	N	214260	500	43 억		0	N	N	0	N	02	N
46	20240724	120943	53	100.00	KOSDAQ		화학	N	N	N	N		N	25150	450	2	1.82	13788731150	560693	28.11	23700	25700	23450	32100	17300	24700	24592.22	0.00	0	40606	27400	26050	24950	23600	22500	25500	23050	43	7400	500	0	50	1	8667916	2180	-24.71	5.96	12	6.47	-1018.00	4220.00	31500	20240719	-20.16	9300	20240624	170.43	31500	-20.16	20240719	9300	170.43	20240624	31500	-20.16	20240719	9300	170.43	20240624	0.16	N	214260	500	43 억		0	N	N	0	N	02	N
47	20240724	110940	53	100.00	KOSDAQ		화학	N	N	N	N		N	24850	150	2	0.61	11084675600	452502	22.68	23700	25700	23450	32100	17300	24700	24496.22	0.00	0	32682	27400	26050	24950	23600	22500	25500	23050	43	7400	500	0	50	1	8667916	2154	-24.41	5.89	12	5.22	-1018.00	4220.00	31500	20240719	-21.11	9300	20240624	167.20	31500	-21.11	20240719	9300	167.20	20240624	31500	-21.11	20240719	9300	167.20	20240624	0.16	N	214260	500	43 억		0	N	N	0	N	02	N
48	20240724	101008	53	100.00	KOSDAQ		화학	N	N	N	N		N	24450	-250	5	-1.01	8985930600	366620	18.38	23700	25700	23450	32100	17300	24700	24509.98	0.00	0	23735	27400	26050	24950	23600	22500	25500	23050	43	7400	500	0	50	1	8667916	2119	-24.02	5.79	12	4.23	-1018.00	4220.00	31500	20240719	-22.38	9300	20240624	162.90	31500	-22.38	20240719	9300	162.90	20240624	31500	-22.38	20240719	9300	162.90	20240624	0.16	N	214260	500	43 억		0	N	N	0	N	02	N
49	20240724	090933	53	100.00	KOSDAQ		화학	N	N	N	N		N	24550	-150	5	-0.61	2246901150	94214	4.72	23700	24550	23450	32100	17300	24700	23844.95	0.00	0	14427	27400	26050	24950	23600	22500	25500	23050	43	7400	500	0	50	1	8667916	2128	-24.12	5.82	12	1.09	-1018.00	4220.00	31500	20240719	-22.06	9300	20240624	163.98	31500	-22.06	20240719	9300	163.98	20240624	31500	-22.06	20240719	9300	163.98	20240624	0.16	N	214260	500	43 억		0	N	N	0	N	02	N
50	20240723	160927	53	100.00	KOSDAQ		화학	N	N	N	N		N	24700	700	2	2.92	48466401650	1939486	93.57	25550	26300	23850	31200	16800	24000	24989.41	0.00	0	-5616	27700	25850	24250	22400	20800	25050	21600	43	7200	500	0	50	1	8667916	2141	-24.26	5.85	12	22.38	-1018.00	4220.00	31500	20240719	-21.59	9300	20240624	165.59	31500	-21.59	20240719	9300	165.59	20240624	31500	-21.59	20240719	9300	165.59	20240624	0.16	N	214260	500	43 억		0	N	N	0	N	02	N
51	20240723	150949	53	100.00	KOSDAQ		화학	N	N	N	N		N	24850	850	2	3.54	47640647100	1905953	91.95	25550	26300	23850	31200	16800	24000	24995.71	0.00	0	-5599	27700	25850	24250	22400	20800	25050	21600	43	7200	500	0	50	1	8667916	2154	-24.41	5.89	12	21.99	-1018.00	4220.00	31500	20240719	-21.11	9300	20240624	167.20	31500	-21.11	20240719	9300	167.20	20240624	31500	-21.11	20240719	9300	167.20	20240624	0.16	N	214260	500	43 억		0	N	N	0	N	02	N
52	20240723	140931	53	100.00	KOSDAQ		화학	N	N	N	N		N	24550	550	2	2.29	44856281500	1793618	86.53	25550	26300	23850	31200	16800	24000	25008.83	0.00	0	-5552	27700	25850	24250	22400	20800	25050	21600	43	7200	500	0	50	1	8667916	2128	-24.12	5.82	12	20.69	-1018.00	4220.00	31500	20240719	-22.06	9300	20240624	163.98	31500	-22.06	20240719	9300	163.98	20240624	31500	-22.06	20240719	9300	163.98	20240624	0.16	N	214260	500	43 억		0	N	N	0	N	02	N
53	20240723	130926	53	100.00	KOSDAQ		화학	N	N	N	N		N	25100	1100	2	4.58	42222846100	1686562	81.37	25550	26300	23850	31200	16800	24000	25034.86	0.00	0	-5491	27700	25850	24250	22400	20800	25050	21600	43	7200	500	0	50	1	8667916	2176	-24.66	5.95	12	19.46	-1018.00	4220.00	31500	20240719	-20.32	9300	20240624	169.89	31500	-20.32	20240719	9300	169.89	20240624	31500	-20.32	20240719	9300	169.89	20240624	0.16	N	214260	500	43 억		0	N	N	0	N	02	N
54	20240723	120932	53	100.00	KOSDAQ		화학	N	N	N	N		N	25050	1050	2	4.38	38592387500	1539391	74.27	25550	26300	23850	31200	16800	24000	25069.91	0.00	0	-4868	27700	25850	24250	22400	20800	25050	21600	43	7200	500	0	50	1	8667916	2171	-24.61	5.94	12	17.76	-1018.00	4220.00	31500	20240719	-20.48	9300	20240624	169.35	31500	-20.48	20240719	9300	169.35	20240624	31500	-20.48	20240719	9300	169.35	20240624	0.16	N	214260	500	43 억		0	N	N	0	N	02	N
55	20240723	110932	53	100.00	KOSDAQ		화학	N	N	N	N		N	24400	400	2	1.67	27478761100	1103537	53.24	25550	25900	23850	31200	16800	24000	24900.63	0.00	0	-5388	27700	25850	24250	22400	20800	25050	21600	43	7200	500	0	50	1	8667916	2115	-23.97	5.78	12	12.73	-1018.00	4220.00	31500	20240719	-22.54	9300	20240624	162.37	31500	-22.54	20240719	9300	162.37	20240624	31500	-22.54	20240719	9300	162.37	20240624	0.16	N	214260	500	43 억		0	N	N	0	N	02	N
56	20240723	100929	53	100.00	KOSDAQ		화학	N	N	N	N		N	24700	700	2	2.92	24659294600	987819	47.66	25550	25900	23850	31200	16800	24000	24963.37	0.00	0	-3874	27700	25850	24250	22400	20800	25050	21600	43	7200	500	0	50	1	8667916	2141	-24.26	5.85	12	11.40	-1018.00	4220.00	31500	20240719	-21.59	9300	20240624	165.59	31500	-21.59	20240719	9300	165.59	20240624	31500	-21.59	20240719	9300	165.59	20240624	0.16	N	214260	500	43 억		0	N	N	0	N	02	N
57	20240723	090938	53	100.00	KOSDAQ		화학	N	N	N	N		N	25050	1050	2	4.38	8125565800	321619	15.52	25550	25600	24650	31200	16800	24000	25264.57	0.00	0	-4233	27700	25850	24250	22400	20800	25050	21600	43	7200	500	0	50	1	8667916	2171	-24.61	5.94	12	3.71	-1018.00	4220.00	31500	20240719	-20.48	9300	20240624	169.35	31500	-20.48	20240719	9300	169.35	20240624	31500	-20.48	20240719	9300	169.35	20240624	0.16	N	214260	500	43 억		0	N	N	0	N	02	N
58	20240722	160922	53	100.00	KOSDAQ		화학	N	N	N	N		N	24000	-2650	5	-9.94	44958647150	1880802	50.90	25700	26100	22650	34600	18700	26650	23903.73	0.00	0	4667	33250	29950	28200	24900	23150	29075	24025	43	7950	500	0	50	1	8667916	2080	-23.58	5.69	12	21.70	-1018.00	4220.00	31500	20240719	-23.81	9300	20240624	158.06	31500	-23.81	20240719	9300	158.06	20240624	31500	-23.81	20240719	9300	158.06	20240624	0.16	N	214260	500	43 억		0	N	N	0	N	02	N
59	20240722	150930	53	100.00	KOSDAQ		화학	N	N	N	N		N	23750	-2900	5	-10.88	43417938950	1816064	49.15	25700	26100	22650	34600	18700	26650	23907.68	0.00	0	8820	33250	29950	28200	24900	23150	29075	24025	43	7950	500	0	50	1	8667916	2059	-23.33	5.63	12	20.95	-1018.00	4220.00	31500	20240719	-24.60	9300	20240624	155.38	31500	-24.60	20240719	9300	155.38	20240624	31500	-24.60	20240719	9300	155.38	20240624	0.16	N	214260	500	43 억		0	N	N	0	N	02	N
60	20240722	140937	53	100.00	KOSDAQ		화학	N	N	N	N		N	23250	-3400	5	-12.76	36863164200	1533680	41.51	25700	26100	23000	34600	18700	26650	24035.72	0.00	0	1924	33250	29950	28200	24900	23150	29075	24025	43	7950	500	0	50	1	8667916	2015	-22.84	5.51	12	17.69	-1018.00	4220.00	31500	20240719	-26.19	9300	20240624	150.00	31500	-26.19	20240719	9300	150.00	20240624	31500	-26.19	20240719	9300	150.00	20240624	0.16	N	214260	500	43 억		0	N	N	0	N	02	N
61	20240722	130933	53	100.00	KOSDAQ		화학	N	N	N	N		N	23600	-3050	5	-11.44	33834042700	1405006	38.03	25700	26100	23000	34600	18700	26650	24081.03	0.00	0	2017	33250	29950	28200	24900	23150	29075	24025	43	7950	500	0	50	1	8667916	2046	-23.18	5.59	12	16.21	-1018.00	4220.00	31500	20240719	-25.08	9300	20240624	153.76	31500	-25.08	20240719	9300	153.76	20240624	31500	-25.08	20240719	9300	153.76	20240624	0.16	N	214260	500	43 억		0	N	N	0	N	02	N
62	20240722	120929	53	100.00	KOSDAQ		화학	N	N	N	N		N	23950	-2700	5	-10.13	31209889100	1293738	35.01	25700	26100	23000	34600	18700	26650	24123.77	0.00	0	394	33250	29950	28200	24900	23150	29075	24025	43	7950	500	0	50	1	8667916	2076	-23.53	5.68	12	14.93	-1018.00	4220.00	31500	20240719	-23.97	9300	20240624	157.53	31500	-23.97	20240719	9300	157.53	20240624	31500	-23.97	20240719	9300	157.53	20240624	0.16	N	214260	500	43 억		0	N	N	0	N	02	N
63	20240722	110929	53	100.00	KOSDAQ		화학	N	N	N	N		N	24100	-2550	5	-9.57	28803487750	1193798	32.31	25700	26100	23000	34600	18700	26650	24127.56	0.00	0	4649	33250	29950	28200	24900	23150	29075	24025	43	7950	500	0	50	1	8667916	2089	-23.67	5.71	12	13.77	-1018.00	4220.00	31500	20240719	-23.49	9300	20240624	159.14	31500	-23.49	20240719	9300	159.14	20240624	31500	-23.49	20240719	9300	159.14	20240624	0.16	N	214260	500	43 억		0	N	N	0	N	02	N
64	20240722	100929	53	100.00	KOSDAQ		화학	N	N	N	N		N	23650	-3000	5	-11.26	19098570300	785190	21.25	25700	26100	23250	34600	18700	26650	24323.44	0.00	0	7252	33250	29950	28200	24900	23150	29075	24025	43	7950	500	0	50	1	8667916	2050	-23.23	5.60	12	9.06	-1018.00	4220.00	31500	20240719	-24.92	9300	20240624	154.30	31500	-24.92	20240719	9300	154.30	20240624	31500	-24.92	20240719	9300	154.30	20240624	0.16	N	214260	500	43 억		0	N	N	0	N	02	N
65	20240722	090932	53	100.00	KOSDAQ		화학	N	N	N	N		N	25350	-1300	5	-4.88	4477155050	175551	4.75	25700	26100	25000	34600	18700	26650	25503.31	0.00	0	6000	33250	29950	28200	24900	23150	29075	24025	43	7950	500	0	50	1	8667916	2197	-24.90	6.01	12	2.03	-1018.00	4220.00	31500	20240719	-19.52	9300	20240624	172.58	31500	-19.52	20240719	9300	172.58	20240624	31500	-19.52	20240719	9300	172.58	20240624	0.16	N	214260	500	43 억		0	N	N	0	N	02	N
66	20240719	160905	53	100.00	KOSDAQ	신고가	화학	N	N	N	N		N	26650	-2450	5	-8.42	105675547550	3617067	0.00	29350	31500	26450	37800	20400	29100	29220.25	0.00	0	-847	29100	29100	29100	29100	29100	29100	29100	43	8700	500	0	50	1	8667916	2310	-26.18	6.32	12	41.73	-1018.00	4220.00	31500	20240719	-15.40	9300	20240624	186.56	31500	-15.40	20240719	9300	186.56	20240624	31500	-15.40	20240719	9300	186.56	20240624	0.19	N	214260	500	43 억		0	N	N	0	N	02	N
67	20240719	150915	53	100.00	KOSDAQ	신고가	화학	N	N	N	N		N	27600	-1500	5	-5.15	102108312100	3483999	0.00	29350	31500	26500	37800	20400	29100	29307.79	0.00	0	-856	29100	29100	29100	29100	29100	29100	29100	43	8700	500	0	50	1	8667916	2392	-27.11	6.54	12	40.19	-1018.00	4220.00	31500	20240719	-12.38	9300	20240624	196.77	31500	-12.38	20240719	9300	196.77	20240624	31500	-12.38	20240719	9300	196.77	20240624	0.19	N	214260	500	43 억		0	N	N	0	N	02	N
68	20240719	140917	53	100.00	KOSDAQ	신고가	화학	N	N	N	N		N	28400	-700	5	-2.41	92554120200	3135807	0.00	29350	31500	26650	37800	20400	29100	29515.25	0.00	0	-873	29100	29100	29100	29100	29100	29100	29100	43	8700	500	0	50	1	8667916	2462	-27.90	6.73	12	36.18	-1018.00	4220.00	31500	20240719	-9.84	9300	20240624	205.38	31500	-9.84	20240719	9300	205.38	20240624	31500	-9.84	20240719	9300	205.38	20240624	0.19	N	214260	500	43 억		0	N	N	0	N	02	N
69	20240719	130909	53	100.00	KOSDAQ	신고가	화학	N	N	N	N		N	29150	50	2	0.17	82192876150	2766461	0.00	29350	31500	27500	37800	20400	29100	29710.48	0.00	0	-832	29100	29100	29100	29100	29100	29100	29100	43	8700	500	0	50	1	8667916	2527	-28.63	6.91	12	31.92	-1018.00	4220.00	31500	20240719	-7.46	9300	20240624	213.44	31500	-7.46	20240719	9300	213.44	20240624	31500	-7.46	20240719	9300	213.44	20240624	0.19	N	214260	500	43 억		0	N	N	0	N	02	N
70	20240719	120909	53	100.00	KOSDAQ	신고가	화학	N	N	N	N		N	30150	1050	2	3.61	77958564900	2623415	0.00	29350	31500	27500	37800	20400	29100	29716.44	0.00	0	-810	29100	29100	29100	29100	29100	29100	29100	43	8700	500	0	50	1	8667916	2613	-29.62	7.14	12	30.27	-1018.00	4220.00	31500	20240719	-4.29	9300	20240624	224.19	31500	-4.29	20240719	9300	224.19	20240624	31500	-4.29	20240719	9300	224.19	20240624	0.19	N	214260	500	43 억		0	N	N	0	N	02	N
71	20240719	110917	53	100.00	KOSDAQ	신고가	화학	N	N	N	N		N	29000	-100	5	-0.34	69692095650	2347615	0.00	29350	31500	27500	37800	20400	29100	29686.34	0.00	0	-708	29100	29100	29100	29100	29100	29100	29100	43	8700	500	0	50	1	8667916	2514	-28.49	6.87	12	27.08	-1018.00	4220.00	31500	20240719	-7.94	9300	20240624	211.83	31500	-7.94	20240719	9300	211.83	20240624	31500	-7.94	20240719	9300	211.83	20240624	0.19	N	214260	500	43 억		0	N	N	0	N	02	N
72	20240719	100843	53	100.00	KOSDAQ	신고가	화학	N	N	N	N		N	29500	400	2	1.37	63755046200	2143218	0.00	29350	31500	27500	37800	20400	29100	29747.35	0.00	0	-665	29100	29100	29100	29100	29100	29100	29100	43	8700	500	0	50	1	8667916	2557	-28.98	6.99	12	24.73	-1018.00	4220.00	31500	20240719	-6.35	9300	20240624	217.20	31500	-6.35	20240719	9300	217.20	20240624	31500	-6.35	20240719	9300	217.20	20240624	0.19	N	214260	500	43 억		0	N	N	0	N	02	N
73	20240719	090922	53	100.00	KOSDAQ		화학	N	N	N	N		N	29400	300	2	1.03	18941300800	653687	0.00	29350	30400	27500	37800	20400	29100	28976.10	0.00	0	-562	29100	29100	29100	29100	29100	29100	29100	43	8700	500	0	50	1	8667916	2548	-28.88	6.97	12	7.54	-1018.00	4220.00	31450	20230809	-6.52	9300	20240624	216.13	30400	-3.29	20240719	9300	216.13	20240624	31450	-6.52	20230809	9300	216.13	20240624	0.19	N	214260	500	43 억		0	N	N	0	N	02	N
74	20240718	160859	58	100.00	KOSDAQ		화학	N	N	N	N		N	29100	0	3	0.00	0	0	0.00	0	0	0	37800	20400	29100	0.00	0.00	0	0	32766	30932	27466	25632	22166	31850	26550	43	8700	500	0	50	1	8667916	2522	-28.59	6.90	12	0.00	-1018.00	4220.00	31450	20230809	-7.47	9300	20240624	212.90	29300	-0.68	20240717	9300	212.90	20240624	31450	-7.47	20230809	9300	212.90	20240624	0.24	N	214260	500	43 억		0	N	N	0	N	02	N
75	20240718	150909	58	100.00	KOSDAQ		화학	N	N	N	N		N	29100	0	3	0.00	0	0	0.00	0	0	0	37800	20400	29100	0.00	0.00	0	0	32766	30932	27466	25632	22166	31850	26550	43	8700	500	0	50	1	8667916	2522	-28.59	6.90	12	0.00	-1018.00	4220.00	31450	20230809	-7.47	9300	20240624	212.90	29300	-0.68	20240717	9300	212.90	20240624	31450	-7.47	20230809	9300	212.90	20240624	0.24	N	214260	500	43 억		0	N	N	0	N	02	N
76	20240718	140901	58	100.00	KOSDAQ		화학	N	N	N	N		N	29100	0	3	0.00	0	0	0.00	0	0	0	37800	20400	29100	0.00	0.00	0	0	32766	30932	27466	25632	22166	31850	26550	43	8700	500	0	50	1	8667916	2522	-28.59	6.90	12	0.00	-1018.00	4220.00	31450	20230809	-7.47	9300	20240624	212.90	29300	-0.68	20240717	9300	212.90	20240624	31450	-7.47	20230809	9300	212.90	20240624	0.24	N	214260	500	43 억		0	N	N	0	N	02	N
77	20240718	130903	58	100.00	KOSDAQ		화학	N	N	N	N		N	29100	0	3	0.00	0	0	0.00	0	0	0	37800	20400	29100	0.00	0.00	0	0	32766	30932	27466	25632	22166	31850	26550	43	8700	500	0	50	1	8667916	2522	-28.59	6.90	12	0.00	-1018.00	4220.00	31450	20230809	-7.47	9300	20240624	212.90	29300	-0.68	20240717	9300	212.90	20240624	31450	-7.47	20230809	9300	212.90	20240624	0.24	N	214260	500	43 억		0	N	N	0	N	02	N
78	20240718	120903	58	100.00	KOSDAQ		화학	N	N	N	N		N	29100	0	3	0.00	0	0	0.00	0	0	0	37800	20400	29100	0.00	0.00	0	0	32766	30932	27466	25632	22166	31850	26550	43	8700	500	0	50	1	8667916	2522	-28.59	6.90	12	0.00	-1018.00	4220.00	31450	20230809	-7.47	9300	20240624	212.90	29300	-0.68	20240717	9300	212.90	20240624	31450	-7.47	20230809	9300	212.90	20240624	0.24	N	214260	500	43 억		0	N	N	0	N	02	N
79	20240718	110910	58	100.00	KOSDAQ		화학	N	N	N	N		N	29100	0	3	0.00	0	0	0.00	0	0	0	37800	20400	29100	0.00	0.00	0	0	32766	30932	27466	25632	22166	31850	26550	43	8700	500	0	50	1	8667916	2522	-28.59	6.90	12	0.00	-1018.00	4220.00	31450	20230809	-7.47	9300	20240624	212.90	29300	-0.68	20240717	9300	212.90	20240624	31450	-7.47	20230809	9300	212.90	20240624	0.24	N	214260	500	43 억		0	N	N	0	N	02	N
80	20240718	100911	58	100.00	KOSDAQ		화학	N	N	N	N		N	29100	0	3	0.00	0	0	0.00	0	0	0	37800	20400	29100	0.00	0.00	0	0	32766	30932	27466	25632	22166	31850	26550	43	8700	500	0	50	1	8667916	2522	-28.59	6.90	12	0.00	-1018.00	4220.00	31450	20230809	-7.47	9300	20240624	212.90	29300	-0.68	20240717	9300	212.90	20240624	31450	-7.47	20230809	9300	212.90	20240624	0.24	N	214260	500	43 억		0	N	N	0	N	02	N
81	20240718	090910	58	100.00	KOSDAQ		화학	N	N	N	N		N	29100	0	3	0.00	0	0	0.00	0	0	0	37800	20400	29100	0.00	0.00	0	0	32766	30932	27466	25632	22166	31850	26550	43	8700	500	0	50	1	8667916	2522	-28.59	6.90	12	0.00	-1018.00	4220.00	31450	20230809	-7.47	9300	20240624	212.90	29300	-0.68	20240717	9300	212.90	20240624	31450	-7.47	20230809	9300	212.90	20240624	0.24	N	214260	500	43 억		0	N	N	0	N	02	N
82	20240717	160948	53	100.00	KOSDAQ		화학	N	N	N	N		N	29100	3550	2	13.89	139669981500	5134755	205.47	28000	29300	24000	33200	17900	25550	27192.79	0.00	0	-23850	28916	27232	23866	22182	18816	28075	23025	43	7650	500	0	50	1	8667916	2522	-28.59	6.90	12	59.24	-1018.00	4220.00	31450	20230809	-7.47	9300	20240624	212.90	29300	-0.68	20240717	9300	212.90	20240624	31450	-7.47	20230809	9300	212.90	20240624	0.27	N	214260	500	43 억		0	N	N	1	N	02	N
83	20240717	150953	53	100.00	KOSDAQ		화학	N	N	N	N		N	27300	1750	2	6.85	130311534600	4806402	192.33	28000	29300	24000	33200	17900	25550	27112.08	0.00	0	-23881	28916	27232	23866	22182	18816	28075	23025	43	7650	500	0	50	1	8667916	2366	-26.82	6.47	12	55.45	-1018.00	4220.00	31450	20230809	-13.20	9300	20240624	193.55	29300	-6.83	20240717	9300	193.55	20240624	31450	-13.20	20230809	9300	193.55	20240624	0.27	N	214260	500	43 억		0	N	N	1	N	02	N
84	20240717	140950	53	100.00	KOSDAQ		화학	N	N	N	N		N	26500	950	2	3.72	117499855750	4339286	173.63	28000	29300	24000	33200	17900	25550	27078.16	0.00	0	-21722	28916	27232	23866	22182	18816	28075	23025	43	7650	500	0	50	1	8667916	2297	-26.03	6.28	12	50.06	-1018.00	4220.00	31450	20230809	-15.74	9300	20240624	184.95	29300	-9.56	20240717	9300	184.95	20240624	31450	-15.74	20230809	9300	184.95	20240624	0.27	N	214260	500	43 억		0	N	N	1	N	02	N
85	20240717	130948	53	100.00	KOSDAQ		화학	N	N	N	N		N	27400	1850	2	7.24	111053036100	4097609	163.96	28000	29300	24000	33200	17900	25550	27101.92	0.00	0	-24474	28916	27232	23866	22182	18816	28075	23025	43	7650	500	0	50	1	8667916	2375	-26.92	6.49	12	47.27	-1018.00	4220.00	31450	20230809	-12.88	9300	20240624	194.62	29300	-6.48	20240717	9300	194.62	20240624	31450	-12.88	20230809	9300	194.62	20240624	0.27	N	214260	500	43 억		0	N	N	1	N	02	N
86	20240717	120950	53	100.00	KOSDAQ		화학	N	N	N	N		N	27550	2000	2	7.83	103363629000	3815912	152.69	28000	29300	24000	33200	17900	25550	27087.54	0.00	0	-24397	28916	27232	23866	22182	18816	28075	23025	43	7650	500	0	50	1	8667916	2388	-27.06	6.53	12	44.02	-1018.00	4220.00	31450	20230809	-12.40	9300	20240624	196.24	29300	-5.97	20240717	9300	196.24	20240624	31450	-12.40	20230809	9300	196.24	20240624	0.27	N	214260	500	43 억		0	N	N	1	N	02	N
87	20240717	110951	53	100.00	KOSDAQ		화학	N	N	N	N		N	26600	1050	2	4.11	77825984650	2896473	115.90	28000	29300	24000	33200	17900	25550	26869.23	0.00	0	-24387	28916	27232	23866	22182	18816	28075	23025	43	7650	500	0	50	1	8667916	2306	-26.13	6.30	12	33.42	-1018.00	4220.00	31450	20230809	-15.42	9300	20240624	186.02	29300	-9.22	20240717	9300	186.02	20240624	31450	-15.42	20230809	9300	186.02	20240624	0.27	N	214260	500	43 억		0	N	N	1	N	02	N
88	20240717	100950	53	100.00	KOSDAQ		화학	N	N	N	N		N	25250	-300	5	-1.17	55572387850	2019118	80.79	28000	29300	25250	33200	17900	25550	27523.12	0.00	0	-24387	28916	27232	23866	22182	18816	28075	23025	43	7650	500	0	50	1	8667916	2189	-24.80	5.98	12	23.29	-1018.00	4220.00	31450	20230809	-19.71	9300	20240624	171.51	29300	-13.82	20240717	9300	171.51	20240624	31450	-19.71	20230809	9300	171.51	20240624	0.27	N	214260	500	43 억		0	Y	N	1	N	02	N
89	20240717	090801	53	100.00	KOSDAQ		화학	N	N	N	N		N	27850	2300	2	9.00	16963965300	605457	24.23	28000	28900	27150	33200	17900	25550	28018.52	0.00	0	-24388	28916	27232	23866	22182	18816	28075	23025	43	7650	500	0	50	1	8667916	2414	-27.36	6.60	12	6.99	-1018.00	4220.00	31450	20230809	-11.45	9300	20240624	199.46	28900	-3.63	20240717	9300	199.46	20240624	31450	-11.45	20230809	9300	199.46	20240624	0.27	N	214260	500	43 억		0	N	N	1	N	02	N
90	20240716	160952	53	100.00	KOSDAQ		화학	N	N	N	N		N	25550	5890	1	29.96	57174938250	2498314	66.26	20500	25550	20500	25550	13770	19660	22885.78	0.00	0	23353	24106	21882	18376	16152	12646	22995	17265	43	5890	500	0	50	1	8667916	2215	-25.10	6.05	12	28.82	-1018.00	4220.00	31450	20230809	-18.76	9300	20240624	174.73	25550	0.00	20240716	9300	174.73	20240624	31450	-18.76	20230809	9300	174.73	20240624	0.23	N	214260	500	43 억		0	N	N	1	N	02	N
91	20240716	151001	53	100.00	KOSDAQ		화학	N	N	N	N		N	25550	5890	1	29.96	56935969100	2488961	66.01	20500	25550	20500	25550	13770	19660	22876.09	0.00	0	23052	24106	21882	18376	16152	12646	22995	17265	43	5890	500	0	50	1	8667916	2215	-25.10	6.05	12	28.71	-1018.00	4220.00	31450	20230809	-18.76	9300	20240624	174.73	25550	0.00	20240716	9300	174.73	20240624	31450	-18.76	20230809	9300	174.73	20240624	0.23	N	214260	500	43 억		0	N	N	0	N	02	N
92	20240716	140958	53	100.00	KOSDAQ		화학	N	N	N	N		N	25550	5890	1	29.96	56000302550	2452340	65.04	20500	25550	20500	25550	13770	19660	22836.15	0.00	0	3746	24106	21882	18376	16152	12646	22995	17265	43	5890	500	0	50	1	8667916	2215	-25.10	6.05	12	28.29	-1018.00	4220.00	31450	20230809	-18.76	9300	20240624	174.73	25550	0.00	20240716	9300	174.73	20240624	31450	-18.76	20230809	9300	174.73	20240624	0.23	N	214260	500	43 억		0	N	N	0	N	02	N
93	20240716	130957	53	100.00	KOSDAQ		화학	N	N	N	N		N	22700	3040	2	15.46	37350774100	1686985	44.74	20500	23350	20500	25550	13770	19660	22141.34	0.00	0	2263	24106	21882	18376	16152	12646	22995	17265	43	5890	500	0	50	1	8667916	1968	-22.30	5.38	12	19.46	-1018.00	4220.00	31450	20230809	-27.82	9300	20240624	144.09	23350	-2.78	20240716	9300	144.09	20240624	31450	-27.82	20230809	9300	144.09	20240624	0.23	N	214260	500	43 억		0	N	N	0	N	02	N
94	20240716	120955	53	100.00	KOSDAQ		화학	N	N	N	N		N	22500	2840	2	14.45	35775583300	1616593	42.87	20500	23350	20500	25550	13770	19660	22131.05	0.00	0	-559	24106	21882	18376	16152	12646	22995	17265	43	5890	500	0	50	1	8667916	1950	-22.10	5.33	12	18.65	-1018.00	4220.00	31450	20230809	-28.46	9300	20240624	141.94	23350	-3.64	20240716	9300	141.94	20240624	31450	-28.46	20230809	9300	141.94	20240624	0.23	N	214260	500	43 억		0	N	N	0	N	02	N
95	20240716	110956	53	100.00	KOSDAQ		화학	N	N	N	N		N	22650	2990	2	15.21	33167101900	1500042	39.78	20500	23350	20500	25550	13770	19660	22111.66	0.00	0	-559	24106	21882	18376	16152	12646	22995	17265	43	5890	500	0	50	1	8667916	1963	-22.25	5.37	12	17.31	-1018.00	4220.00	31450	20230809	-27.98	9300	20240624	143.55	23350	-3.00	20240716	9300	143.55	20240624	31450	-27.98	20230809	9300	143.55	20240624	0.23	N	214260	500	43 억		0	N	N	0	N	02	N
96	20240716	100957	53	100.00	KOSDAQ		화학	N	N	N	N		N	22150	2490	2	12.67	25834608800	1178708	31.26	20500	23250	20500	25550	13770	19660	21918.76	0.00	0	-559	24106	21882	18376	16152	12646	22995	17265	43	5890	500	0	50	1	8667916	1920	-21.76	5.25	12	13.60	-1018.00	4220.00	31450	20230809	-29.57	9300	20240624	138.17	23250	-4.73	20240716	9300	138.17	20240624	31450	-29.57	20230809	9300	138.17	20240624	0.23	N	214260	500	43 억		0	N	N	0	N	02	N
97	20240716	090955	53	100.00	KOSDAQ		화학	N	N	N	N		N	21250	1590	2	8.09	9477518250	443086	11.75	20500	22450	20500	25550	13770	19660	21391.89	0.00	0	-420	24106	21882	18376	16152	12646	22995	17265	43	5890	500	0	50	1	8667916	1842	-20.87	5.04	12	5.11	-1018.00	4220.00	31450	20230809	-32.43	9300	20240624	128.49	22450	-5.35	20240716	9300	128.49	20240624	31450	-32.43	20230809	9300	128.49	20240624	0.23	N	214260	500	43 억		0	N	N	0	N	02	N
98	20240715	160940	54	100.00	KOSDAQ		화학	N	N	N	N		N	19660	3780	2	23.80	69761131390	3753965	149.39	15920	20600	14870	20600	11120	15880	18587.86	0.00	0	-351	17886	16882	15496	14492	13106	17385	14995	43	4720	500	10790	10	1	8667916	1704	-19.31	4.66	12	43.31	-1018.00	4220.00	31450	20230809	-37.49	9300	20240624	111.40	20600	-4.56	20240715	9300	111.40	20240624	31450	-37.49	20230809	9300	111.40	20240624	0.23	N	214260	500	43 억		0	N	N	0	N	01	N
99	20240715	150948	54	100.00	KOSDAQ		화학	N	N	N	N		N	19790	3910	2	24.62	68046301140	3666654	145.92	15920	20600	14870	20600	11120	15880	18563.34	0.00	0	2242	17886	16882	15496	14492	13106	17385	14995	43	4720	500	10790	10	1	8667916	1715	-19.44	4.69	12	42.30	-1018.00	4220.00	31450	20230809	-37.07	9300	20240624	112.80	20600	-3.93	20240715	9300	112.80	20240624	31450	-37.07	20230809	9300	112.80	20240624	0.23	N	214260	500	43 억		0	N	N	0	N	01	N
100	20240715	140945	54	100.00	KOSDAQ		화학	N	N	N	N		N	19540	3660	2	23.05	54134381420	2978026	118.51	15920	19990	14870	20600	11120	15880	18183.43	0.00	0	809	17886	16882	15496	14492	13106	17385	14995	43	4720	500	10790	10	1	8667916	1694	-19.19	4.63	12	34.36	-1018.00	4220.00	31450	20230809	-37.87	9300	20240624	110.11	20150	-3.03	20240104	9300	110.11	20240624	31450	-37.87	20230809	9300	110.11	20240624	0.23	N	214260	500	43 억		0	N	N	0	N	01	N
101	20240715	130947	54	100.00	KOSDAQ		화학	N	N	N	N		N	19190	3310	2	20.84	41197219610	2313067	92.05	15920	19800	14870	20600	11120	15880	17816.58	0.00	0	-472	17886	16882	15496	14492	13106	17385	14995	43	4720	500	10790	10	1	8667916	1663	-18.85	4.55	12	26.69	-1018.00	4220.00	31450	20230809	-38.98	9300	20240624	106.34	20150	-4.76	20240104	9300	106.34	20240624	31450	-38.98	20230809	9300	106.34	20240624	0.23	N	214260	500	43 억		0	N	N	0	N	01	N
102	20240715	120946	54	100.00	KOSDAQ		화학	N	N	N	N		N	18450	2570	2	16.18	37336544880	2106360	83.82	15920	19800	14870	20600	11120	15880	17731.86	0.00	0	2651	17886	16882	15496	14492	13106	17385	14995	43	4720	500	10790	10	1	8667916	1599	-18.12	4.37	12	24.30	-1018.00	4220.00	31450	20230809	-41.34	9300	20240624	98.39	20150	-8.44	20240104	9300	98.39	20240624	31450	-41.34	20230809	9300	98.39	20240624	0.23	N	214260	500	43 억		0	N	N	0	N	01	N
103	20240715	110946	54	100.00	KOSDAQ		화학	N	N	N	N		N	18670	2790	2	17.57	31567269870	1792922	71.35	15920	19800	14870	20600	11120	15880	17613.46	0.00	0	2196	17886	16882	15496	14492	13106	17385	14995	43	4720	500	10790	10	1	8667916	1618	-18.34	4.42	12	20.68	-1018.00	4220.00	31450	20230809	-40.64	9300	20240624	100.75	20150	-7.34	20240104	9300	100.75	20240624	31450	-40.64	20230809	9300	100.75	20240624	0.23	N	214260	500	43 억		0	N	N	0	N	01	N
104	20240715	100945	54	100.00	KOSDAQ		화학	N	N	N	N		N	15430	-450	5	-2.83	5088413680	334033	13.29	15920	15920	14870	20600	11120	15880	15219.24	0.00	0	26651	17886	16882	15496	14492	13106	17385	14995	43	4720	500	10790	10	1	8667916	1337	-15.16	3.66	12	3.85	-1018.00	4220.00	31450	20230809	-50.94	9300	20240624	65.91	20150	-23.42	20240104	9300	65.91	20240624	31450	-50.94	20230809	9300	65.91	20240624	0.23	N	214260	500	43 억		0	N	N	0	N	01	N
105	20240715	090947	54	100.00	KOSDAQ		화학	N	N	N	N		N	15110	-770	5	-4.85	2253528910	146344	5.82	15920	15920	15100	20600	11120	15880	15374.34	0.00	0	6839	17886	16882	15496	14492	13106	17385	14995	43	4720	500	10790	10	1	8667916	1310	-14.84	3.58	12	1.69	-1018.00	4220.00	31450	20230809	-51.96	9300	20240624	62.47	20150	-25.01	20240104	9300	62.47	20240624	31450	-51.96	20230809	9300	62.47	20240624	0.23	N	214260	500	43 억		0	N	N	0	N	01	N
106	20240712	160938	57	100.00	KOSDAQ		화학	N	N	N	N		N	15880	3180	2	25.04	38757325150	2485017	392.71	14140	16500	14110	16510	8890	12700	15595.82	0.00	0	-85777	14720	13710	11690	10680	8660	14215	11185	43	3810	500	8630	10	1	8667916	1376	-15.60	3.76	12	28.67	-1018.00	4220.00	31450	20230809	-49.51	9300	20240624	70.75	20150	-21.19	20240104	9300	70.75	20240624	31450	-49.51	20230809	9300	70.75	20240624	0.23	N	214260	500	43 억		0	N	N	0	N	00	N
107	20240712	150945	57	100.00	KOSDAQ		화학	N	N	N	N		N	16480	3780	2	29.76	37087981120	2381988	376.43	14140	16500	14110	16510	8890	12700	15570.18	0.00	0	-84183	14720	13710	11690	10680	8660	14215	11185	43	3810	500	8630	10	1	8667916	1428	-16.19	3.91	12	27.48	-1018.00	4220.00	31450	20230809	-47.60	9300	20240624	77.20	20150	-18.21	20240104	9300	77.20	20240624	31450	-47.60	20230809	9300	77.20	20240624	0.23	N	214260	500	43 억		0	N	N	0	N	00	N
108	20240712	140948	57	100.00	KOSDAQ		화학	N	N	N	N		N	15730	3030	2	23.86	32360989530	2090304	330.33	14140	16400	14110	16510	8890	12700	15481.48	0.00	0	-85245	14720	13710	11690	10680	8660	14215	11185	43	3810	500	8630	10	1	8667916	1363	-15.45	3.73	12	24.12	-1018.00	4220.00	31450	20230809	-49.98	9300	20240624	69.14	20150	-21.94	20240104	9300	69.14	20240624	31450	-49.98	20230809	9300	69.14	20240624	0.23	N	214260	500	43 억		0	N	N	0	N	00	N
109	20240712	130941	57	100.00	KOSDAQ		화학	N	N	N	N		N	15460	2760	2	21.73	29137694710	1886814	298.17	14140	16400	14110	16510	8890	12700	15442.80	0.00	0	-84580	14720	13710	11690	10680	8660	14215	11185	43	3810	500	8630	10	1	8667916	1340	-15.19	3.66	12	21.77	-1018.00	4220.00	31450	20230809	-50.84	9300	20240624	66.24	20150	-23.28	20240104	9300	66.24	20240624	31450	-50.84	20230809	9300	66.24	20240624	0.23	N	214260	500	43 억		0	N	N	0	N	00	N
110	20240712	120943	57	100.00	KOSDAQ		화학	N	N	N	N		N	15410	2710	2	21.34	27774062120	1799470	284.37	14140	16400	14110	16510	8890	12700	15434.58	0.00	0	-82920	14720	13710	11690	10680	8660	14215	11185	43	3810	500	8630	10	1	8667916	1336	-15.14	3.65	12	20.76	-1018.00	4220.00	31450	20230809	-51.00	9300	20240624	65.70	20150	-23.52	20240104	9300	65.70	20240624	31450	-51.00	20230809	9300	65.70	20240624	0.23	N	214260	500	43 억		0	N	N	0	N	00	N
111	20240712	110940	57	100.00	KOSDAQ		화학	N	N	N	N		N	15890	3190	2	25.12	25443871370	1649325	260.64	14140	16400	14110	16510	8890	12700	15426.84	0.00	0	-83550	14720	13710	11690	10680	8660	14215	11185	43	3810	500	8630	10	1	8667916	1377	-15.61	3.77	12	19.03	-1018.00	4220.00	31450	20230809	-49.48	9300	20240624	70.86	20150	-21.14	20240104	9300	70.86	20240624	31450	-49.48	20230809	9300	70.86	20240624	0.23	N	214260	500	43 억		0	N	N	0	N	00	N
112	20240712	100941	57	100.00	KOSDAQ		화학	N	N	N	N		N	15350	2650	2	20.87	19643542050	1284711	203.02	14140	16200	14110	16510	8890	12700	15290.24	0.00	0	-84778	14720	13710	11690	10680	8660	14215	11185	43	3810	500	8630	10	1	8667916	1331	-15.08	3.64	12	14.82	-1018.00	4220.00	31450	20230809	-51.19	9300	20240624	65.05	20150	-23.82	20240104	9300	65.05	20240624	31450	-51.19	20230809	9300	65.05	20240624	0.23	N	214260	500	43 억		0	N	N	0	N	00	N
113	20240712	090939	57	100.00	KOSDAQ		화학	N	N	N	N		N	15720	3020	2	23.78	9259069970	615503	97.27	14140	16000	14110	16510	8890	12700	15043.09	0.00	0	-46478	14720	13710	11690	10680	8660	14215	11185	43	3810	500	8630	10	1	8667916	1363	-15.44	3.73	12	7.10	-1018.00	4220.00	31450	20230809	-50.02	9300	20240624	69.03	20150	-21.99	20240104	9300	69.03	20240624	31450	-50.02	20230809	9300	69.03	20240624	0.23	N	214260	500	43 억		0	N	N	0	N	00	N
114	20240711	160935	57	100.00	KOSDAQ		화학	N	N	N	N		N	12700	2930	1	29.99	7265617710	632285	5089.22	9870	12700	9670	12700	6840	9770	11490.95	0.00	0	2842	9990	9880	9690	9580	9390	9935	9635	43	2930	500	6640	10	1	8667916	1101	-12.48	3.01	12	7.29	-1018.00	4220.00	31450	20230809	-59.62	9300	20240624	36.56	20150	-36.97	20240104	9300	36.56	20240624	31450	-59.62	20230809	9300	36.56	20240624	0.26	N	214260	500	43 억		0	N	N	0	N	00	N
115	20240711	150941	57	100.00	KOSDAQ		화학	N	N	N	N		N	12700	2930	1	29.99	7260601210	631890	5086.04	9870	12700	9670	12700	6840	9770	11490.29	0.00	0	2792	9990	9880	9690	9580	9390	9935	9635	43	2930	500	6640	10	1	8667916	1101	-12.48	3.01	12	7.29	-1018.00	4220.00	31450	20230809	-59.62	9300	20240624	36.56	20150	-36.97	20240104	9300	36.56	20240624	31450	-59.62	20230809	9300	36.56	20240624	0.26	N	214260	500	43 억		0	N	N	0	N	00	N
116	20240711	140941	57	100.00	KOSDAQ		화학	N	N	N	N		N	12700	2930	1	29.99	7254606810	631418	5082.24	9870	12700	9670	12700	6840	9770	11489.39	0.00	0	2810	9990	9880	9690	9580	9390	9935	9635	43	2930	500	6640	10	1	8667916	1101	-12.48	3.01	12	7.28	-1018.00	4220.00	31450	20230809	-59.62	9300	20240624	36.56	20150	-36.97	20240104	9300	36.56	20240624	31450	-59.62	20230809	9300	36.56	20240624	0.26	N	214260	500	43 억		0	N	N	0	N	00	N
117	20240711	130940	57	100.00	KOSDAQ		화학	N	N	N	N		N	12700	2930	1	29.99	7244459510	630619	5075.81	9870	12700	9670	12700	6840	9770	11487.85	0.00	0	2810	9990	9880	9690	9580	9390	9935	9635	43	2930	500	6640	10	1	8667916	1101	-12.48	3.01	12	7.28	-1018.00	4220.00	31450	20230809	-59.62	9300	20240624	36.56	20150	-36.97	20240104	9300	36.56	20240624	31450	-59.62	20230809	9300	36.56	20240624	0.26	N	214260	500	43 억		0	N	N	0	N	00	N
118	20240711	120939	57	100.00	KOSDAQ		화학	N	N	N	N		N	12700	2930	1	29.99	7236699810	630008	5070.90	9870	12700	9670	12700	6840	9770	11486.68	0.00	0	2810	9990	9880	9690	9580	9390	9935	9635	43	2930	500	6640	10	1	8667916	1101	-12.48	3.01	12	7.27	-1018.00	4220.00	31450	20230809	-59.62	9300	20240624	36.56	20150	-36.97	20240104	9300	36.56	20240624	31450	-59.62	20230809	9300	36.56	20240624	0.26	N	214260	500	43 억		0	N	N	0	N	00	N
119	20240711	110935	57	100.00	KOSDAQ		화학	N	N	N	N		N	12700	2930	1	29.99	6952753210	607650	4890.94	9870	12700	9670	12700	6840	9770	11442.04	0.00	0	2810	9990	9880	9690	9580	9390	9935	9635	43	2930	500	6640	10	1	8667916	1101	-12.48	3.01	12	7.01	-1018.00	4220.00	31450	20230809	-59.62	9300	20240624	36.56	20150	-36.97	20240104	9300	36.56	20240624	31450	-59.62	20230809	9300	36.56	20240624	0.26	N	214260	500	43 억		0	N	N	0	N	00	N
120	20240711	100938	57	100.00	KOSDAQ		화학	N	N	N	N		N	10860	1090	2	11.16	3780526950	337807	2718.99	9870	11910	9670	12700	6840	9770	11191.38	0.00	0	-16262	9990	9880	9690	9580	9390	9935	9635	43	2930	500	6640	10	1	8667916	941	-10.67	2.57	12	3.90	-1018.00	4220.00	31450	20230809	-65.47	9300	20240624	16.77	20150	-46.10	20240104	9300	16.77	20240624	31450	-65.47	20230809	9300	16.77	20240624	0.26	N	214260	500	43 억		0	N	N	0	N	00	N
121	20240711	090935	57	100.00	KOSDAQ		화학	N	N	N	N		N	9740	-30	5	-0.31	10892160	1120	9.01	9870	9880	9670	12700	6840	9770	9725.14	0.00	0	363	9990	9880	9690	9580	9390	9935	9635	43	2930	500	6640	10	1	8667916	844	-9.57	2.31	12	0.01	-1018.00	4220.00	31450	20230809	-69.03	9300	20240624	4.73	20150	-51.66	20240104	9300	4.73	20240624	31450	-69.03	20230809	9300	4.73	20240624	0.26	N	214260	500	43 억		0	N	N	0	N	00	N
122	20240710	160932	57	100.00	KOSDAQ		화학	N	N	N	N		N	9770	140	2	1.45	119699240	12416	22.73	9550	9800	9500	12510	6750	9630	9640.72	0.00	0	1306	10603	10116	9803	9316	9003	9960	9160	43	2880	500	6540	10	1	8667916	847	-9.60	2.32	12	0.14	-1018.00	4220.00	31450	20230809	-68.93	9300	20240624	5.05	20150	-51.51	20240104	9300	5.05	20240624	31450	-68.93	20230809	9300	5.05	20240624	0.26	N	214260	500	43 억		0	N	N	1	N	00	N
123	20240710	150935	57	100.00	KOSDAQ		화학	N	N	N	N		N	9750	120	2	1.25	109830950	11404	20.87	9550	9800	9500	12510	6750	9630	9630.91	0.00	0	1135	10603	10116	9803	9316	9003	9960	9160	43	2880	500	6540	10	1	8667916	845	-9.58	2.31	12	0.13	-1018.00	4220.00	31450	20230809	-69.00	9300	20240624	4.84	20150	-51.61	20240104	9300	4.84	20240624	31450	-69.00	20230809	9300	4.84	20240624	0.26	N	214260	500	43 억		0	N	N	1	N	00	N
124	20240710	140935	57	100.00	KOSDAQ		화학	N	N	N	N		N	9750	120	2	1.25	107189390	11133	20.38	9550	9800	9500	12510	6750	9630	9628.08	0.00	0	1117	10603	10116	9803	9316	9003	9960	9160	43	2880	500	6540	10	1	8667916	845	-9.58	2.31	12	0.13	-1018.00	4220.00	31450	20230809	-69.00	9300	20240624	4.84	20150	-51.61	20240104	9300	4.84	20240624	31450	-69.00	20230809	9300	4.84	20240624	0.26	N	214260	500	43 억		0	N	N	1	N	00	N
125	20240710	130935	57	100.00	KOSDAQ		화학	N	N	N	N		N	9730	100	2	1.04	93083900	9678	17.71	9550	9800	9500	12510	6750	9630	9618.09	0.00	0	794	10603	10116	9803	9316	9003	9960	9160	43	2880	500	6540	10	1	8667916	843	-9.56	2.31	12	0.11	-1018.00	4220.00	31450	20230809	-69.06	9300	20240624	4.62	20150	-51.71	20240104	9300	4.62	20240624	31450	-69.06	20230809	9300	4.62	20240624	0.26	N	214260	500	43 억		0	N	N	1	N	00	N
126	20240710	120933	57	100.00	KOSDAQ		화학	N	N	N	N		N	9760	130	2	1.35	88701690	9227	16.89	9550	9800	9500	12510	6750	9630	9613.28	0.00	0	929	10603	10116	9803	9316	9003	9960	9160	43	2880	500	6540	10	1	8667916	846	-9.59	2.31	12	0.11	-1018.00	4220.00	31450	20230809	-68.97	9300	20240624	4.95	20150	-51.56	20240104	9300	4.95	20240624	31450	-68.97	20230809	9300	4.95	20240624	0.26	N	214260	500	43 억		0	N	N	1	N	00	N
127	20240710	110935	57	100.00	KOSDAQ		화학	N	N	N	N		N	9720	90	2	0.93	71749780	7474	13.68	9550	9800	9500	12510	6750	9630	9599.92	0.00	0	798	10603	10116	9803	9316	9003	9960	9160	43	2880	500	6540	10	1	8667916	843	-9.55	2.30	12	0.09	-1018.00	4220.00	31450	20230809	-69.09	9300	20240624	4.52	20150	-51.76	20240104	9300	4.52	20240624	31450	-69.09	20230809	9300	4.52	20240624	0.26	N	214260	500	43 억		0	N	N	1	N	00	N
128	20240710	100929	57	100.00	KOSDAQ		화학	N	N	N	N		N	9700	70	2	0.73	59125600	6178	11.31	9550	9750	9500	12510	6750	9630	9570.35	0.00	0	314	10603	10116	9803	9316	9003	9960	9160	43	2880	500	6540	10	1	8667916	841	-9.53	2.30	12	0.07	-1018.00	4220.00	31450	20230809	-69.16	9300	20240624	4.30	20150	-51.86	20240104	9300	4.30	20240624	31450	-69.16	20230809	9300	4.30	20240624	0.26	N	214260	500	43 억		0	N	N	1	N	00	N
129	20240710	090935	57	100.00	KOSDAQ		화학	N	N	N	N		N	9500	-130	5	-1.35	40838790	4272	7.82	9550	9750	9500	12510	6750	9630	9559.64	0.00	0	757	10603	10116	9803	9316	9003	9960	9160	43	2880	500	6540	10	1	8667916	823	-9.33	2.25	12	0.05	-1018.00	4220.00	31450	20230809	-69.79	9300	20240624	2.15	20150	-52.85	20240104	9300	2.15	20240624	31450	-69.79	20230809	9300	2.15	20240624	0.26	N	214260	500	43 억		0	N	N	1	N	00	N
130	20240709	160929	57	100.00	KOSDAQ		화학	N	N	N	N		N	9630	-460	5	-4.56	532019860	54467	417.24	10130	10290	9490	13110	7070	10090	9767.83	0.00	0	-2118	10310	10200	9980	9870	9650	10255	9925	43	3020	500	6860	10	1	8667916	835	-9.46	2.28	12	0.63	-1018.00	4220.00	31450	20230809	-69.38	9300	20240624	3.55	20150	-52.21	20240104	9300	3.55	20240624	31450	-69.38	20230809	9300	3.55	20240624	0.27	N	214260	500	43 억		0	N	N	1	N	00	N
131	20240709	150933	57	100.00	KOSDAQ		화학	N	N	N	N		N	9570	-520	5	-5.15	458961650	46852	358.91	10130	10290	9490	13110	7070	10090	9795.99	0.00	0	-3885	10310	10200	9980	9870	9650	10255	9925	43	3020	500	6860	10	1	8667916	830	-9.40	2.27	12	0.54	-1018.00	4220.00	31450	20230809	-69.57	9300	20240624	2.90	20150	-52.51	20240104	9300	2.90	20240624	31450	-69.57	20230809	9300	2.90	20240624	0.27	N	214260	500	43 억		0	N	N	0	N	00	N
132	20240709	140934	57	100.00	KOSDAQ		화학	N	N	N	N		N	10060	-30	5	-0.30	158866300	15712	120.36	10130	10290	9970	13110	7070	10090	10111.14	0.00	0	1580	10310	10200	9980	9870	9650	10255	9925	43	3020	500	6860	10	1	8667916	872	-9.88	2.38	12	0.18	-1018.00	4220.00	31450	20230809	-68.01	9300	20240624	8.17	20150	-50.07	20240104	9300	8.17	20240624	31450	-68.01	20230809	9300	8.17	20240624	0.27	N	214260	500	43 억		0	N	N	0	N	00	N
133	20240709	130936	57	100.00	KOSDAQ		화학	N	N	N	N		N	10040	-50	5	-0.50	151860450	15014	115.01	10130	10290	9970	13110	7070	10090	10114.59	0.00	0	2036	10310	10200	9980	9870	9650	10255	9925	43	3020	500	6860	10	1	8667916	870	-9.86	2.38	12	0.17	-1018.00	4220.00	31450	20230809	-68.08	9300	20240624	7.96	20150	-50.17	20240104	9300	7.96	20240624	31450	-68.08	20230809	9300	7.96	20240624	0.27	N	214260	500	43 억		0	N	N	0	N	00	N
134	20240709	120937	57	100.00	KOSDAQ		화학	N	N	N	N		N	10230	140	2	1.39	90914220	8941	68.49	10130	10290	10000	13110	7070	10090	10168.24	0.00	0	1673	10310	10200	9980	9870	9650	10255	9925	43	3020	500	6860	10	1	8667916	887	-10.05	2.42	12	0.10	-1018.00	4220.00	31450	20230809	-67.47	9300	20240624	10.00	20150	-49.23	20240104	9300	10.00	20240624	31450	-67.47	20230809	9300	10.00	20240624	0.27	N	214260	500	43 억		0	N	N	0	N	00	N
135	20240709	110938	57	100.00	KOSDAQ		화학	N	N	N	N		N	10270	180	2	1.78	87139490	8571	65.66	10130	10290	10000	13110	7070	10090	10166.78	0.00	0	1720	10310	10200	9980	9870	9650	10255	9925	43	3020	500	6860	10	1	8667916	890	-10.09	2.43	12	0.10	-1018.00	4220.00	31450	20230809	-67.34	9300	20240624	10.43	20150	-49.03	20240104	9300	10.43	20240624	31450	-67.34	20230809	9300	10.43	20240624	0.27	N	214260	500	43 억		0	N	N	0	N	00	N
136	20240709	100934	57	100.00	KOSDAQ		화학	N	N	N	N		N	10130	40	2	0.40	31084050	3087	23.65	10130	10140	10000	13110	7070	10090	10069.34	0.00	0	860	10310	10200	9980	9870	9650	10255	9925	43	3020	500	6860	10	1	8667916	878	-9.95	2.40	12	0.04	-1018.00	4220.00	31450	20230809	-67.79	9300	20240624	8.92	20150	-49.73	20240104	9300	8.92	20240624	31450	-67.79	20230809	9300	8.92	20240624	0.27	N	214260	500	43 억		0	N	N	0	N	00	N
137	20240709	090932	57	100.00	KOSDAQ		화학	N	N	N	N		N	10040	-50	5	-0.50	980670	97	0.74	10130	10140	10030	13110	7070	10090	10110.00	0.00	0	-1	10310	10200	9980	9870	9650	10255	9925	43	3020	500	6860	10	1	8667916	870	-9.86	2.38	12	0.00	-1018.00	4220.00	31450	20230809	-68.08	9300	20240624	7.96	20150	-50.17	20240104	9300	7.96	20240624	31450	-68.08	20230809	9300	7.96	20240624	0.27	N	214260	500	43 억		0	N	N	0	N	00	N
138	20240708	160926	57	100.00	KOSDAQ		화학	N	N	N	N		N	10090	190	2	1.92	130307840	13013	69.29	10000	10090	9760	12870	6930	9900	10013.34	0.00	0	5581	10353	10126	9973	9746	9593	10050	9670	43	2970	500	6730	10	1	8667916	875	-9.91	2.39	12	0.15	-1018.00	4220.00	31450	20230809	-67.92	9300	20240624	8.49	20150	-49.93	20240104	9300	8.49	20240624	31450	-67.92	20230809	9300	8.49	20240624	0.27	N	214260	500	43 억		0	N	N	0	N	00	N
139	20240708	150927	57	100.00	KOSDAQ		화학	N	N	N	N		N	10080	180	2	1.82	124668570	12452	66.30	10000	10090	9760	12870	6930	9900	10011.93	0.00	0	5495	10353	10126	9973	9746	9593	10050	9670	43	2970	500	6730	10	1	8667916	874	-9.90	2.39	12	0.14	-1018.00	4220.00	31450	20230809	-67.95	9300	20240624	8.39	20150	-49.98	20240104	9300	8.39	20240624	31450	-67.95	20230809	9300	8.39	20240624	0.27	N	214260	500	43 억		0	N	N	0	N	00	N
140	20240708	140930	57	100.00	KOSDAQ		화학	N	N	N	N		N	10010	110	2	1.11	80220920	8021	42.71	10000	10090	9760	12870	6930	9900	10001.36	0.00	0	3388	10353	10126	9973	9746	9593	10050	9670	43	2970	500	6730	10	1	8667916	868	-9.83	2.37	12	0.09	-1018.00	4220.00	31450	20230809	-68.17	9300	20240624	7.63	20150	-50.32	20240104	9300	7.63	20240624	31450	-68.17	20230809	9300	7.63	20240624	0.27	N	214260	500	43 억		0	N	N	0	N	00	N
141	20240708	130926	57	100.00	KOSDAQ		화학	N	N	N	N		N	10040	140	2	1.41	75956990	7595	40.44	10000	10090	9760	12870	6930	9900	10000.92	0.00	0	3393	10353	10126	9973	9746	9593	10050	9670	43	2970	500	6730	10	1	8667916	870	-9.86	2.38	12	0.09	-1018.00	4220.00	31450	20230809	-68.08	9300	20240624	7.96	20150	-50.17	20240104	9300	7.96	20240624	31450	-68.08	20230809	9300	7.96	20240624	0.27	N	214260	500	43 억		0	N	N	0	N	00	N
142	20240708	120928	57	100.00	KOSDAQ		화학	N	N	N	N		N	10080	180	2	1.82	68934520	6894	36.71	10000	10090	9760	12870	6930	9900	9999.21	0.00	0	3243	10353	10126	9973	9746	9593	10050	9670	43	2970	500	6730	10	1	8667916	874	-9.90	2.39	12	0.08	-1018.00	4220.00	31450	20230809	-67.95	9300	20240624	8.39	20150	-49.98	20240104	9300	8.39	20240624	31450	-67.95	20230809	9300	8.39	20240624	0.27	N	214260	500	43 억		0	N	N	0	N	00	N
143	20240708	110925	57	100.00	KOSDAQ		화학	N	N	N	N		N	10000	100	2	1.01	42266940	4235	22.55	10000	10060	9760	12870	6930	9900	9980.39	0.00	0	1137	10353	10126	9973	9746	9593	10050	9670	43	2970	500	6730	10	1	8667916	867	-9.82	2.37	12	0.05	-1018.00	4220.00	31450	20230809	-68.20	9300	20240624	7.53	20150	-50.37	20240104	9300	7.53	20240624	31450	-68.20	20230809	9300	7.53	20240624	0.27	N	214260	500	43 억		0	N	N	0	N	00	N
144	20240708	100926	57	100.00	KOSDAQ		화학	N	N	N	N		N	10060	160	2	1.62	33448400	3354	17.86	10000	10060	9760	12870	6930	9900	9972.69	0.00	0	860	10353	10126	9973	9746	9593	10050	9670	43	2970	500	6730	10	1	8667916	872	-9.88	2.38	12	0.04	-1018.00	4220.00	31450	20230809	-68.01	9300	20240624	8.17	20150	-50.07	20240104	9300	8.17	20240624	31450	-68.01	20230809	9300	8.17	20240624	0.27	N	214260	500	43 억		0	N	N	0	N	00	N
145	20240708	090925	57	100.00	KOSDAQ		화학	N	N	N	N		N	10030	130	2	1.31	12318560	1238	6.59	10000	10030	9760	12870	6930	9900	9950.37	0.00	0	-226	10353	10126	9973	9746	9593	10050	9670	43	2970	500	6730	10	1	8667916	869	-9.85	2.38	12	0.01	-1018.00	4220.00	31450	20230809	-68.11	9300	20240624	7.85	20150	-50.22	20240104	9300	7.85	20240624	31450	-68.11	20230809	9300	7.85	20240624	0.27	N	214260	500	43 억		0	N	N	0	N	00	N
146	20240705	160921	57	100.00	KOSDAQ		화학	N	N	N	N		N	9900	-180	5	-1.79	184992050	18544	45.76	10200	10200	9820	13100	7060	10080	9975.85	0.00	0	-2045	11160	10620	9960	9420	8760	10290	9090	43	3020	500	6850	10	1	8667916	858	-9.72	2.35	12	0.21	-1018.00	4220.00	31450	20230809	-68.52	9300	20240624	6.45	20150	-50.87	20240104	9300	6.45	20240624	31450	-68.52	20230809	9300	6.45	20240624	0.27	N	214260	500	43 억		0	N	N	1	N	00	N
147	20240705	150925	57	100.00	KOSDAQ		화학	N	N	N	N		N	9860	-220	5	-2.18	157222730	15737	38.83	10200	10200	9860	13100	7060	10080	9990.64	0.00	0	-1305	11160	10620	9960	9420	8760	10290	9090	43	3020	500	6850	10	1	8667916	855	-9.69	2.34	12	0.18	-1018.00	4220.00	31450	20230809	-68.65	9300	20240624	6.02	20150	-51.07	20240104	9300	6.02	20240624	31450	-68.65	20230809	9300	6.02	20240624	0.27	N	214260	500	43 억		0	N	N	1	N	00	N
148	20240705	140926	57	100.00	KOSDAQ		화학	N	N	N	N		N	10010	-70	5	-0.69	113725750	11349	28.00	10200	10200	9920	13100	7060	10080	10020.77	0.00	0	138	11160	10620	9960	9420	8760	10290	9090	43	3020	500	6850	10	1	8667916	868	-9.83	2.37	12	0.13	-1018.00	4220.00	31450	20230809	-68.17	9300	20240624	7.63	20150	-50.32	20240104	9300	7.63	20240624	31450	-68.17	20230809	9300	7.63	20240624	0.27	N	214260	500	43 억		0	N	N	1	N	00	N
149	20240705	130924	57	100.00	KOSDAQ		화학	N	N	N	N		N	10070	-10	5	-0.10	95011460	9477	23.39	10200	10200	9920	13100	7060	10080	10025.48	0.00	0	236	11160	10620	9960	9420	8760	10290	9090	43	3020	500	6850	10	1	8667916	873	-9.89	2.39	12	0.11	-1018.00	4220.00	31450	20230809	-67.98	9300	20240624	8.28	20150	-50.02	20240104	9300	8.28	20240624	31450	-67.98	20230809	9300	8.28	20240624	0.27	N	214260	500	43 억		0	N	N	1	N	00	N
150	20240705	120924	57	100.00	KOSDAQ		화학	N	N	N	N		N	10030	-50	5	-0.50	66089870	6589	16.26	10200	10200	9920	13100	7060	10080	10030.33	0.00	0	130	11160	10620	9960	9420	8760	10290	9090	43	3020	500	6850	10	1	8667916	869	-9.85	2.38	12	0.08	-1018.00	4220.00	31450	20230809	-68.11	9300	20240624	7.85	20150	-50.22	20240104	9300	7.85	20240624	31450	-68.11	20230809	9300	7.85	20240624	0.27	N	214260	500	43 억		0	N	N	1	N	00	N
151	20240705	110921	57	100.00	KOSDAQ		화학	N	N	N	N		N	10110	30	2	0.30	54745090	5458	13.47	10200	10200	9920	13100	7060	10080	10030.25	0.00	0	-108	11160	10620	9960	9420	8760	10290	9090	43	3020	500	6850	10	1	8667916	876	-9.93	2.40	12	0.06	-1018.00	4220.00	31450	20230809	-67.85	9300	20240624	8.71	20150	-49.83	20240104	9300	8.71	20240624	31450	-67.85	20230809	9300	8.71	20240624	0.27	N	214260	500	43 억		0	N	N	1	N	00	N
152	20240705	100921	57	100.00	KOSDAQ		화학	N	N	N	N		N	10160	80	2	0.79	45912310	4581	11.30	10200	10200	9920	13100	7060	10080	10022.33	0.00	0	-207	11160	10620	9960	9420	8760	10290	9090	43	3020	500	6850	10	1	8667916	881	-9.98	2.41	12	0.05	-1018.00	4220.00	31450	20230809	-67.69	9300	20240624	9.25	20150	-49.58	20240104	9300	9.25	20240624	31450	-67.69	20230809	9300	9.25	20240624	0.27	N	214260	500	43 억		0	N	N	1	N	00	N
153	20240705	090923	57	100.00	KOSDAQ		화학	N	N	N	N		N	10170	90	2	0.89	1374950	136	0.34	10200	10200	10000	13100	7060	10080	10109.93	0.00	0	-2	11160	10620	9960	9420	8760	10290	9090	43	3020	500	6850	10	1	8667916	882	-9.99	2.41	12	0.00	-1018.00	4220.00	31450	20230809	-67.66	9300	20240624	9.35	20150	-49.53	20240104	9300	9.35	20240624	31450	-67.66	20230809	9300	9.35	20240624	0.27	N	214260	500	43 억		0	N	N	1	N	00	N
154	20240704	160917	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	10080	-50	5	-0.49	397265750	40522	75.02	10130	10500	9300	13160	7100	10130	9803.71	0.00	0	5148	11283	10706	10363	9786	9443	10535	9615	43	3030	500	6880	10	1	8667916	874	-9.90	2.39	12	0.47	-1018.00	4220.00	31450	20230809	-67.95	9300	20240704	8.39	20150	-49.98	20240104	9300	8.39	20240704	31450	-67.95	20230809	9300	8.39	20240704	0.25	N	214260	500	43 억		0	N	N	1	N	00	N
155	20240704	150921	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	10100	-30	5	-0.30	390036820	39802	73.68	10130	10500	9300	13160	7100	10130	9799.43	0.00	0	5369	11283	10706	10363	9786	9443	10535	9615	43	3030	500	6880	10	1	8667916	875	-9.92	2.39	12	0.46	-1018.00	4220.00	31450	20230809	-67.89	9300	20240704	8.60	20150	-49.88	20240104	9300	8.60	20240704	31450	-67.89	20230809	9300	8.60	20240704	0.25	N	214260	500	43 억		0	N	N	0	N	00	N
156	20240704	140920	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	10140	10	2	0.10	379639890	38770	71.77	10130	10500	9300	13160	7100	10130	9792.10	0.00	0	5716	11283	10706	10363	9786	9443	10535	9615	43	3030	500	6880	10	1	8667916	879	-9.96	2.40	12	0.45	-1018.00	4220.00	31450	20230809	-67.76	9300	20240704	9.03	20150	-49.68	20240104	9300	9.03	20240704	31450	-67.76	20230809	9300	9.03	20240704	0.25	N	214260	500	43 억		0	N	N	0	N	00	N
157	20240704	130920	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	9770	-360	5	-3.55	336121870	34466	63.80	10130	10360	9300	13160	7100	10130	9752.27	0.00	0	6085	11283	10706	10363	9786	9443	10535	9615	43	3030	500	6880	10	1	8667916	847	-9.60	2.32	12	0.40	-1018.00	4220.00	31450	20230809	-68.93	9300	20240704	5.05	20150	-51.51	20240104	9300	5.05	20240704	31450	-68.93	20230809	9300	5.05	20240704	0.25	N	214260	500	43 억		0	N	N	0	N	00	N
158	20240704	120920	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	9850	-280	5	-2.76	300683630	30840	57.09	10130	10360	9300	13160	7100	10130	9749.79	0.00	0	6400	11283	10706	10363	9786	9443	10535	9615	43	3030	500	6880	10	1	8667916	854	-9.68	2.33	12	0.36	-1018.00	4220.00	31450	20230809	-68.68	9300	20240704	5.91	20150	-51.12	20240104	9300	5.91	20240704	31450	-68.68	20230809	9300	5.91	20240704	0.25	N	214260	500	43 억		0	N	N	0	N	00	N
159	20240704	110919	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	9880	-250	5	-2.47	291670800	29921	55.39	10130	10360	9300	13160	7100	10130	9748.03	0.00	0	6601	11283	10706	10363	9786	9443	10535	9615	43	3030	500	6880	10	1	8667916	856	-9.71	2.34	12	0.35	-1018.00	4220.00	31450	20230809	-68.59	9300	20240704	6.24	20150	-50.97	20240104	9300	6.24	20240704	31450	-68.59	20230809	9300	6.24	20240704	0.25	N	214260	500	43 억		0	N	N	0	N	00	N
160	20240704	100919	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	9730	-400	5	-3.95	245944970	25253	46.75	10130	10360	9300	13160	7100	10130	9739.24	0.00	0	4725	11283	10706	10363	9786	9443	10535	9615	43	3030	500	6880	10	1	8667916	843	-9.56	2.31	12	0.29	-1018.00	4220.00	31450	20230809	-69.06	9300	20240704	4.62	20150	-51.71	20240104	9300	4.62	20240704	31450	-69.06	20230809	9300	4.62	20240704	0.25	N	214260	500	43 억		0	N	N	0	N	00	N
161	20240704	090920	57	100.00	KOSDAQ		화학	N	N	N	N		N	10240	110	2	1.09	10824420	1066	1.97	10130	10360	10130	13160	7100	10130	10154.24	0.00	0	332	11283	10706	10363	9786	9443	10535	9615	43	3030	500	6880	10	1	8667916	888	-10.06	2.43	12	0.01	-1018.00	4220.00	31450	20230809	-67.44	9300	20240624	10.11	20150	-49.18	20240104	9300	10.11	20240624	31450	-67.44	20230809	9300	10.11	20240624	0.25	N	214260	500	43 억		0	N	N	0	N	00	N
162	20240703	160915	57	100.00	KOSDAQ		화학	N	N	N	N		N	10130	-570	5	-5.33	564049010	53792	93.82	10700	10940	10020	13910	7490	10700	10487.41	0.00	0	-13321	11300	11000	10510	10210	9720	11150	10360	43	3210	500	7270	10	1	8667916	878	-9.95	2.40	12	0.62	-1018.00	4220.00	31450	20230809	-67.79	9300	20240624	8.92	20150	-49.73	20240104	9300	8.92	20240624	31450	-67.79	20230809	9300	8.92	20240624	0.25	N	214260	500	43 억		0	N	N	0	N	00	N
163	20240703	150918	57	100.00	KOSDAQ		화학	N	N	N	N		N	10220	-480	5	-4.49	541316340	51559	89.92	10700	10940	10020	13910	7490	10700	10498.97	0.00	0	-12732	11300	11000	10510	10210	9720	11150	10360	43	3210	500	7270	10	1	8667916	886	-10.04	2.42	12	0.59	-1018.00	4220.00	31450	20230809	-67.50	9300	20240624	9.89	20150	-49.28	20240104	9300	9.89	20240624	31450	-67.50	20230809	9300	9.89	20240624	0.25	N	214260	500	43 억		0	N	N	0	N	00	N
164	20240703	140918	57	100.00	KOSDAQ		화학	N	N	N	N		N	10360	-340	5	-3.18	448814720	42573	74.25	10700	10940	10020	13910	7490	10700	10542.24	0.00	0	-6999	11300	11000	10510	10210	9720	11150	10360	43	3210	500	7270	10	1	8667916	898	-10.18	2.45	12	0.49	-1018.00	4220.00	31450	20230809	-67.06	9300	20240624	11.40	20150	-48.59	20240104	9300	11.40	20240624	31450	-67.06	20230809	9300	11.40	20240624	0.25	N	214260	500	43 억		0	N	N	0	N	00	N
165	20240703	130918	57	100.00	KOSDAQ		화학	N	N	N	N		N	10200	-500	5	-4.67	433921980	41122	71.72	10700	10940	10020	13910	7490	10700	10552.06	0.00	0	-6572	11300	11000	10510	10210	9720	11150	10360	43	3210	500	7270	10	1	8667916	884	-10.02	2.42	12	0.47	-1018.00	4220.00	31450	20230809	-67.57	9300	20240624	9.68	20150	-49.38	20240104	9300	9.68	20240624	31450	-67.57	20230809	9300	9.68	20240624	0.25	N	214260	500	43 억		0	N	N	0	N	00	N
166	20240703	120916	57	100.00	KOSDAQ		화학	N	N	N	N		N	10200	-500	5	-4.67	390729640	36864	64.29	10700	10940	10150	13910	7490	10700	10599.22	0.00	0	-5996	11300	11000	10510	10210	9720	11150	10360	43	3210	500	7270	10	1	8667916	884	-10.02	2.42	12	0.43	-1018.00	4220.00	31450	20230809	-67.57	9300	20240624	9.68	20150	-49.38	20240104	9300	9.68	20240624	31450	-67.57	20230809	9300	9.68	20240624	0.25	N	214260	500	43 억		0	N	N	0	N	00	N
167	20240703	110919	57	100.00	KOSDAQ		화학	N	N	N	N		N	10390	-310	5	-2.90	298662270	27877	48.62	10700	10940	10310	13910	7490	10700	10713.57	0.00	0	-3193	11300	11000	10510	10210	9720	11150	10360	43	3210	500	7270	10	1	8667916	901	-10.21	2.46	12	0.32	-1018.00	4220.00	31450	20230809	-66.96	9300	20240624	11.72	20150	-48.44	20240104	9300	11.72	20240624	31450	-66.96	20230809	9300	11.72	20240624	0.25	N	214260	500	43 억		0	N	N	0	N	00	N
168	20240703	100920	57	100.00	KOSDAQ		화학	N	N	N	N		N	10660	-40	5	-0.37	229953290	21294	37.14	10700	10940	10610	13910	7490	10700	10798.97	0.00	0	-3098	11300	11000	10510	10210	9720	11150	10360	43	3210	500	7270	10	1	8667916	924	-10.47	2.53	12	0.25	-1018.00	4220.00	31450	20230809	-66.10	9300	20240624	14.62	20150	-47.10	20240104	9300	14.62	20240624	31450	-66.10	20230809	9300	14.62	20240624	0.25	N	214260	500	43 억		0	N	N	0	N	00	N
169	20240703	090916	57	100.00	KOSDAQ		화학	N	N	N	N		N	10740	40	2	0.37	49305580	4593	8.01	10700	10890	10650	13910	7490	10700	10734.94	0.00	0	-1384	11300	11000	10510	10210	9720	11150	10360	43	3210	500	7270	10	1	8667916	931	-10.55	2.55	12	0.05	-1018.00	4220.00	31450	20230809	-65.85	9300	20240624	15.48	20150	-46.70	20240104	9300	15.48	20240624	31450	-65.85	20230809	9300	15.48	20240624	0.25	N	214260	500	43 억		0	N	N	0	N	00	N
170	20240702	160914	57	100.00	KOSDAQ		화학	N	N	N	N		N	10700	420	2	4.09	595593800	57248	180.51	10280	10810	10020	13360	7200	10280	10403.74	0.00	0	9093	10866	10572	9986	9692	9106	10720	9840	43	3080	500	6990	10	1	8667916	927	-10.51	2.54	12	0.66	-1018.00	4220.00	31450	20230809	-65.98	9300	20240624	15.05	20150	-46.90	20240104	9300	15.05	20240624	31450	-65.98	20230809	9300	15.05	20240624	0.26	N	214260	500	43 억		0	N	N	0	N	00	N
171	20240702	150915	57	100.00	KOSDAQ		화학	N	N	N	N		N	10570	290	2	2.82	565766080	54436	171.65	10280	10810	10020	13360	7200	10280	10393.23	0.00	0	8685	10866	10572	9986	9692	9106	10720	9840	43	3080	500	6990	10	1	8667916	916	-10.38	2.50	12	0.63	-1018.00	4220.00	31450	20230809	-66.39	9300	20240624	13.66	20150	-47.54	20240104	9300	13.66	20240624	31450	-66.39	20230809	9300	13.66	20240624	0.26	N	214260	500	43 억		0	N	N	0	N	00	N
172	20240702	140916	57	100.00	KOSDAQ		화학	N	N	N	N		N	10400	120	2	1.17	391862040	38054	119.99	10280	10590	10020	13360	7200	10280	10297.53	0.00	0	1992	10866	10572	9986	9692	9106	10720	9840	43	3080	500	6990	10	1	8667916	901	-10.22	2.46	12	0.44	-1018.00	4220.00	31450	20230809	-66.93	9300	20240624	11.83	20150	-48.39	20240104	9300	11.83	20240624	31450	-66.93	20230809	9300	11.83	20240624	0.26	N	214260	500	43 억		0	N	N	0	N	00	N
173	20240702	130916	57	100.00	KOSDAQ		화학	N	N	N	N		N	10240	-40	5	-0.39	198662340	19445	61.31	10280	10360	10020	13360	7200	10280	10216.63	0.00	0	-5089	10866	10572	9986	9692	9106	10720	9840	43	3080	500	6990	10	1	8667916	888	-10.06	2.43	12	0.22	-1018.00	4220.00	31450	20230809	-67.44	9300	20240624	10.11	20150	-49.18	20240104	9300	10.11	20240624	31450	-67.44	20230809	9300	10.11	20240624	0.26	N	214260	500	43 억		0	N	N	0	N	00	N
174	20240702	120916	57	100.00	KOSDAQ		화학	N	N	N	N		N	10270	-10	5	-0.10	151424370	14831	46.76	10280	10360	10020	13360	7200	10280	10209.99	0.00	0	-4395	10866	10572	9986	9692	9106	10720	9840	43	3080	500	6990	10	1	8667916	890	-10.09	2.43	12	0.17	-1018.00	4220.00	31450	20230809	-67.34	9300	20240624	10.43	20150	-49.03	20240104	9300	10.43	20240624	31450	-67.34	20230809	9300	10.43	20240624	0.26	N	214260	500	43 억		0	N	N	0	N	00	N
175	20240702	110915	57	100.00	KOSDAQ		화학	N	N	N	N		N	10250	-30	5	-0.29	109561800	10734	33.85	10280	10360	10020	13360	7200	10280	10206.99	0.00	0	-3582	10866	10572	9986	9692	9106	10720	9840	43	3080	500	6990	10	1	8667916	888	-10.07	2.43	12	0.12	-1018.00	4220.00	31450	20230809	-67.41	9300	20240624	10.22	20150	-49.13	20240104	9300	10.22	20240624	31450	-67.41	20230809	9300	10.22	20240624	0.26	N	214260	500	43 억		0	N	N	0	N	00	N
176	20240702	100915	57	100.00	KOSDAQ		화학	N	N	N	N		N	10180	-100	5	-0.97	57824130	5658	17.84	10280	10360	10020	13360	7200	10280	10219.89	0.00	0	-3799	10866	10572	9986	9692	9106	10720	9840	43	3080	500	6990	10	1	8667916	882	-10.00	2.41	12	0.07	-1018.00	4220.00	31450	20230809	-67.63	9300	20240624	9.46	20150	-49.48	20240104	9300	9.46	20240624	31450	-67.63	20230809	9300	9.46	20240624	0.26	N	214260	500	43 억		0	N	N	0	N	00	N
177	20240702	090916	57	100.00	KOSDAQ		화학	N	N	N	N		N	10210	-70	5	-0.68	7543170	738	2.33	10280	10300	10150	13360	7200	10280	10221.10	0.00	0	-261	10866	10572	9986	9692	9106	10720	9840	43	3080	500	6990	10	1	8667916	885	-10.03	2.42	12	0.01	-1018.00	4220.00	31450	20230809	-67.54	9300	20240624	9.78	20150	-49.33	20240104	9300	9.78	20240624	31450	-67.54	20230809	9300	9.78	20240624	0.26	N	214260	500	43 억		0	N	N	0	N	00	N
178	20240701	160912	57	100.00	KOSDAQ		화학	N	N	N	N		N	10280	380	2	3.84	319105350	31705	78.86	10120	10280	9400	12870	6930	9900	10063.51	0.00	0	7747	10606	10252	9936	9582	9266	10430	9760	43	2970	500	6730	10	1	8667916	891	-10.10	2.44	12	0.37	-1018.00	4220.00	31450	20230809	-67.31	9300	20240624	10.54	20150	-48.98	20240104	9300	10.54	20240624	31450	-67.31	20230809	9300	10.54	20240624	0.28	N	214260	500	43 억		0	N	N	0	N	00	N
179	20240701	150914	57	100.00	KOSDAQ		화학	N	N	N	N		N	10240	340	2	3.43	300615560	29904	74.38	10120	10270	9400	12870	6930	9900	10052.69	0.00	0	6927	10606	10252	9936	9582	9266	10430	9760	43	2970	500	6730	10	1	8667916	888	-10.06	2.43	12	0.34	-1018.00	4220.00	31450	20230809	-67.44	9300	20240624	10.11	20150	-49.18	20240104	9300	10.11	20240624	31450	-67.44	20230809	9300	10.11	20240624	0.28	N	214260	500	43 억		0	N	N	0	N	00	N
180	20240701	140913	57	100.00	KOSDAQ		화학	N	N	N	N		N	10260	360	2	3.64	269877080	26893	66.89	10120	10270	9400	12870	6930	9900	10035.22	0.00	0	5410	10606	10252	9936	9582	9266	10430	9760	43	2970	500	6730	10	1	8667916	889	-10.08	2.43	12	0.31	-1018.00	4220.00	31450	20230809	-67.38	9300	20240624	10.32	20150	-49.08	20240104	9300	10.32	20240624	31450	-67.38	20230809	9300	10.32	20240624	0.28	N	214260	500	43 억		0	N	N	0	N	00	N
181	20240701	130913	57	100.00	KOSDAQ		화학	N	N	N	N		N	10080	180	2	1.82	182077050	18272	45.45	10120	10200	9400	12870	6930	9900	9964.81	0.00	0	684	10606	10252	9936	9582	9266	10430	9760	43	2970	500	6730	10	1	8667916	874	-9.90	2.39	12	0.21	-1018.00	4220.00	31450	20230809	-67.95	9300	20240624	8.39	20150	-49.98	20240104	9300	8.39	20240624	31450	-67.95	20230809	9300	8.39	20240624	0.28	N	214260	500	43 억		0	N	N	0	N	00	N
182	20240701	120913	57	100.00	KOSDAQ		화학	N	N	N	N		N	10180	280	2	2.83	143498910	14452	35.95	10120	10200	9400	12870	6930	9900	9929.35	0.00	0	905	10606	10252	9936	9582	9266	10430	9760	43	2970	500	6730	10	1	8667916	882	-10.00	2.41	12	0.17	-1018.00	4220.00	31450	20230809	-67.63	9300	20240624	9.46	20150	-49.48	20240104	9300	9.46	20240624	31450	-67.63	20230809	9300	9.46	20240624	0.28	N	214260	500	43 억		0	N	N	0	N	00	N
183	20240701	110911	57	100.00	KOSDAQ		화학	N	N	N	N		N	9960	60	2	0.61	87346110	8854	22.02	10120	10120	9400	12870	6930	9900	9865.16	0.00	0	-2079	10606	10252	9936	9582	9266	10430	9760	43	2970	500	6730	10	1	8667916	863	-9.78	2.36	12	0.10	-1018.00	4220.00	31450	20230809	-68.33	9300	20240624	7.10	20150	-50.57	20240104	9300	7.10	20240624	31450	-68.33	20230809	9300	7.10	20240624	0.28	N	214260	500	43 억		0	N	N	0	N	00	N
184	20240701	100910	57	100.00	KOSDAQ		화학	N	N	N	N		N	9950	50	2	0.51	49560070	5038	12.53	10120	10120	9400	12870	6930	9900	9837.25	0.00	0	-892	10606	10252	9936	9582	9266	10430	9760	43	2970	500	6730	10	1	8667916	862	-9.77	2.36	12	0.06	-1018.00	4220.00	31450	20230809	-68.36	9300	20240624	6.99	20150	-50.62	20240104	9300	6.99	20240624	31450	-68.36	20230809	9300	6.99	20240624	0.28	N	214260	500	43 억		0	N	N	0	N	00	N
185	20240701	090908	57	100.00	KOSDAQ		화학	N	N	N	N		N	9950	50	2	0.51	3452240	346	0.86	10120	10120	9900	12870	6930	9900	9977.57	0.00	0	-80	10606	10252	9936	9582	9266	10430	9760	43	2970	500	6730	10	1	8667916	862	-9.77	2.36	12	0.00	-1018.00	4220.00	31450	20230809	-68.36	9300	20240624	6.99	20150	-50.62	20240104	9300	6.99	20240624	31450	-68.36	20230809	9300	6.99	20240624	0.28	N	214260	500	43 억		0	N	N	0	N	00	N