KissMeData/445180/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	161325	57	100.00	KOSDAQ		화학	N	N	N	N		N	9660	80	2	0.84	323388350	33743	80.13	9580	9700	9380	12450	6710	9580	9581.53	1.06	0	-1690	9880	9730	9530	9380	9180	9805	9455	84	2870	500	5930	10	1	16769188	1620	11.54	1.95	12	0.20	837.00	4965.00	19800	20231018	-51.21	8990	20240722	7.45	15340	-37.03	20240108	8990	7.45	20240722	19800	-51.21	20231018	8990	7.45	20240722	3.04	N	445180	500	83 억		178487	N	N	1	N	00	N
3	20240731	151344	57	100.00	KOSDAQ		화학	N	N	N	N		N	9620	40	2	0.42	290007130	30283	71.91	9580	9700	9380	12450	6710	9580	9576.57	1.06	0	-2587	9880	9730	9530	9380	9180	9805	9455	84	2870	500	5930	10	1	16769188	1613	11.49	1.94	12	0.18	837.00	4965.00	19800	20231018	-51.41	8990	20240722	7.01	15340	-37.29	20240108	8990	7.01	20240722	19800	-51.41	20231018	8990	7.01	20240722	3.04	N	445180	500	83 억		178487	N	N	13	N	00	N
4	20240731	141345	57	100.00	KOSDAQ		화학	N	N	N	N		N	9570	-10	5	-0.10	200059900	20905	49.64	9580	9700	9380	12450	6710	9580	9569.95	1.06	0	-5135	9880	9730	9530	9380	9180	9805	9455	84	2870	500	5930	10	1	16769188	1605	11.43	1.93	12	0.12	837.00	4965.00	19800	20231018	-51.67	8990	20240722	6.45	15340	-37.61	20240108	8990	6.45	20240722	19800	-51.67	20231018	8990	6.45	20240722	3.04	N	445180	500	83 억		178487	N	N	13	N	00	N
5	20240731	131338	57	100.00	KOSDAQ		화학	N	N	N	N		N	9590	10	2	0.10	181565490	18973	45.06	9580	9700	9380	12450	6710	9580	9569.68	1.06	0	-3723	9880	9730	9530	9380	9180	9805	9455	84	2870	500	5930	10	1	16769188	1608	11.46	1.93	12	0.11	837.00	4965.00	19800	20231018	-51.57	8990	20240722	6.67	15340	-37.48	20240108	8990	6.67	20240722	19800	-51.57	20231018	8990	6.67	20240722	3.04	N	445180	500	83 억		178487	N	N	13	N	00	N
6	20240731	121339	57	100.00	KOSDAQ		화학	N	N	N	N		N	9590	10	2	0.10	174726260	18259	43.36	9580	9700	9380	12450	6710	9580	9569.32	1.06	0	-3370	9880	9730	9530	9380	9180	9805	9455	84	2870	500	5930	10	1	16769188	1608	11.46	1.93	12	0.11	837.00	4965.00	19800	20231018	-51.57	8990	20240722	6.67	15340	-37.48	20240108	8990	6.67	20240722	19800	-51.57	20231018	8990	6.67	20240722	3.04	N	445180	500	83 억		178487	N	N	13	N	00	N
7	20240731	111339	57	100.00	KOSDAQ		화학	N	N	N	N		N	9430	-150	5	-1.57	156622380	16348	38.82	9580	9700	9410	12450	6710	9580	9580.52	1.06	0	-3000	9880	9730	9530	9380	9180	9805	9455	84	2870	500	5930	10	1	16769188	1581	11.27	1.90	12	0.10	837.00	4965.00	19800	20231018	-52.37	8990	20240722	4.89	15340	-38.53	20240108	8990	4.89	20240722	19800	-52.37	20231018	8990	4.89	20240722	3.04	N	445180	500	83 억		178487	N	N	13	N	00	N
8	20240731	101336	57	100.00	KOSDAQ		화학	N	N	N	N		N	9630	50	2	0.52	96478370	10032	23.82	9580	9700	9450	12450	6710	9580	9617.06	1.06	0	-600	9880	9730	9530	9380	9180	9805	9455	84	2870	500	5930	10	1	16769188	1615	11.51	1.94	12	0.06	837.00	4965.00	19800	20231018	-51.36	8990	20240722	7.12	15340	-37.22	20240108	8990	7.12	20240722	19800	-51.36	20231018	8990	7.12	20240722	3.04	N	445180	500	83 억		178487	N	N	13	N	00	N
9	20240731	091335	57	100.00	KOSDAQ		화학	N	N	N	N		N	9520	-60	5	-0.63	5979200	628	1.49	9580	9580	9450	12450	6710	9580	9521.02	1.06	0	-41	9880	9730	9530	9380	9180	9805	9455	84	2870	500	5930	10	1	16769188	1596	11.37	1.92	12	0.00	837.00	4965.00	19800	20231018	-51.92	8990	20240722	5.90	15340	-37.94	20240108	8990	5.90	20240722	19800	-51.92	20231018	8990	5.90	20240722	3.04	N	445180	500	83 억		178487	N	N	13	N	00	N
10	20240730	161302	57	100.00	KOSDAQ		화학	N	N	N	N		N	9580	130	2	1.38	401416780	42107	94.11	9360	9680	9330	12280	6620	9450	9533.14	1.02	0	-792	9803	9626	9493	9316	9183	9715	9405	84	2830	500	5850	10	1	16769188	1606	11.45	1.93	12	0.25	837.00	4965.00	19800	20231018	-51.62	8990	20240722	6.56	15340	-37.55	20240108	8990	6.56	20240722	19800	-51.62	20231018	8990	6.56	20240722	3.12	N	445180	500	83 억		170968	N	N	13	N	00	N
11	20240730	151331	57	100.00	KOSDAQ		화학	N	N	N	N		N	9560	110	2	1.16	384635700	40351	90.19	9360	9680	9330	12280	6620	9450	9532.25	1.02	0	-556	9803	9626	9493	9316	9183	9715	9405	84	2830	500	5850	10	1	16769188	1603	11.42	1.93	12	0.24	837.00	4965.00	19800	20231018	-51.72	8990	20240722	6.34	15340	-37.68	20240108	8990	6.34	20240722	19800	-51.72	20231018	8990	6.34	20240722	3.12	N	445180	500	83 억		170968	N	N	0	N	00	N
12	20240730	141312	57	100.00	KOSDAQ		화학	N	N	N	N		N	9610	160	2	1.69	349144590	36647	81.91	9360	9680	9330	12280	6620	9450	9527.24	1.02	0	547	9803	9626	9493	9316	9183	9715	9405	84	2830	500	5850	10	1	16769188	1612	11.48	1.94	12	0.22	837.00	4965.00	19800	20231018	-51.46	8990	20240722	6.90	15340	-37.35	20240108	8990	6.90	20240722	19800	-51.46	20231018	8990	6.90	20240722	3.12	N	445180	500	83 억		170968	N	N	0	N	00	N
13	20240730	131318	57	100.00	KOSDAQ		화학	N	N	N	N		N	9620	170	2	1.80	317016030	33308	74.45	9360	9680	9330	12280	6620	9450	9517.71	1.02	0	729	9803	9626	9493	9316	9183	9715	9405	84	2830	500	5850	10	1	16769188	1613	11.49	1.94	12	0.20	837.00	4965.00	19800	20231018	-51.41	8990	20240722	7.01	15340	-37.29	20240108	8990	7.01	20240722	19800	-51.41	20231018	8990	7.01	20240722	3.12	N	445180	500	83 억		170968	N	N	0	N	00	N
14	20240730	121309	57	100.00	KOSDAQ		화학	N	N	N	N		N	9610	160	2	1.69	291084960	30610	68.42	9360	9680	9330	12280	6620	9450	9509.47	1.02	0	1008	9803	9626	9493	9316	9183	9715	9405	84	2830	500	5850	10	1	16769188	1612	11.48	1.94	12	0.18	837.00	4965.00	19800	20231018	-51.46	8990	20240722	6.90	15340	-37.35	20240108	8990	6.90	20240722	19800	-51.46	20231018	8990	6.90	20240722	3.12	N	445180	500	83 억		170968	N	N	0	N	00	N
15	20240730	111318	57	100.00	KOSDAQ		화학	N	N	N	N		N	9430	-20	5	-0.21	164049900	17362	38.81	9360	9570	9330	12280	6620	9450	9448.79	1.02	0	-3235	9803	9626	9493	9316	9183	9715	9405	84	2830	500	5850	10	1	16769188	1581	11.27	1.90	12	0.10	837.00	4965.00	19800	20231018	-52.37	8990	20240722	4.89	15340	-38.53	20240108	8990	4.89	20240722	19800	-52.37	20231018	8990	4.89	20240722	3.12	N	445180	500	83 억		170968	N	N	0	N	00	N
16	20240730	101327	57	100.00	KOSDAQ		화학	N	N	N	N		N	9330	-120	5	-1.27	79038230	8391	18.76	9360	9500	9330	12280	6620	9450	9419.41	1.02	0	-2266	9803	9626	9493	9316	9183	9715	9405	84	2830	500	5850	10	1	16769188	1565	11.15	1.88	12	0.05	837.00	4965.00	19800	20231018	-52.88	8990	20240722	3.78	15340	-39.18	20240108	8990	3.78	20240722	19800	-52.88	20231018	8990	3.78	20240722	3.12	N	445180	500	83 억		170968	N	N	0	N	00	N
17	20240730	091335	57	100.00	KOSDAQ		화학	N	N	N	N		N	9370	-80	5	-0.85	2736500	292	0.65	9360	9430	9360	12280	6620	9450	9371.58	1.02	0	145	9803	9626	9493	9316	9183	9715	9405	84	2830	500	5850	10	1	16769188	1571	11.19	1.89	12	0.00	837.00	4965.00	19800	20231018	-52.68	8990	20240722	4.23	15340	-38.92	20240108	8990	4.23	20240722	19800	-52.68	20231018	8990	4.23	20240722	3.12	N	445180	500	83 억		170968	N	N	0	N	00	N
18	20240729	161300	57	100.00	KOSDAQ		화학	N	N	N	N		N	9450	50	2	0.53	423474860	44488	56.56	9400	9670	9360	12220	6580	9400	9518.86	0.98	0	5672	9753	9576	9283	9106	8813	9665	9195	84	2820	500	5820	10	1	16769188	1585	11.29	1.90	12	0.27	837.00	4965.00	19800	20231018	-52.27	8990	20240722	5.12	15340	-38.40	20240108	8990	5.12	20240722	19800	-52.27	20231018	8990	5.12	20240722	3.09	N	445180	500	83 억		163762	N	N	0	N	00	N
19	20240729	151321	57	100.00	KOSDAQ		화학	N	N	N	N		N	9500	100	2	1.06	409459190	43009	54.68	9400	9670	9360	12220	6580	9400	9520.31	0.98	0	5902	9753	9576	9283	9106	8813	9665	9195	84	2820	500	5820	10	1	16769188	1593	11.35	1.91	12	0.26	837.00	4965.00	19800	20231018	-52.02	8990	20240722	5.67	15340	-38.07	20240108	8990	5.67	20240722	19800	-52.02	20231018	8990	5.67	20240722	3.09	N	445180	500	83 억		163762	N	N	0	N	00	N
20	20240729	141328	57	100.00	KOSDAQ		화학	N	N	N	N		N	9530	130	2	1.38	366068170	38451	48.89	9400	9670	9360	12220	6580	9400	9520.38	0.98	0	7043	9753	9576	9283	9106	8813	9665	9195	84	2820	500	5820	10	1	16769188	1598	11.39	1.92	12	0.23	837.00	4965.00	19800	20231018	-51.87	8990	20240722	6.01	15340	-37.87	20240108	8990	6.01	20240722	19800	-51.87	20231018	8990	6.01	20240722	3.09	N	445180	500	83 억		163762	N	N	0	N	00	N
21	20240729	131327	57	100.00	KOSDAQ		화학	N	N	N	N		N	9540	140	2	1.49	332528070	34931	44.41	9400	9670	9360	12220	6580	9400	9519.57	0.98	0	7839	9753	9576	9283	9106	8813	9665	9195	84	2820	500	5820	10	1	16769188	1600	11.40	1.92	12	0.21	837.00	4965.00	19800	20231018	-51.82	8990	20240722	6.12	15340	-37.81	20240108	8990	6.12	20240722	19800	-51.82	20231018	8990	6.12	20240722	3.09	N	445180	500	83 억		163762	N	N	0	N	00	N
22	20240729	121326	57	100.00	KOSDAQ		화학	N	N	N	N		N	9530	130	2	1.38	310408380	32610	41.46	9400	9670	9360	12220	6580	9400	9518.81	0.98	0	7477	9753	9576	9283	9106	8813	9665	9195	84	2820	500	5820	10	1	16769188	1598	11.39	1.92	12	0.19	837.00	4965.00	19800	20231018	-51.87	8990	20240722	6.01	15340	-37.87	20240108	8990	6.01	20240722	19800	-51.87	20231018	8990	6.01	20240722	3.09	N	445180	500	83 억		163762	N	N	0	N	00	N
23	20240729	111315	57	100.00	KOSDAQ		화학	N	N	N	N		N	9600	200	2	2.13	275262310	28940	36.79	9400	9670	9360	12220	6580	9400	9511.48	0.98	0	7217	9753	9576	9283	9106	8813	9665	9195	84	2820	500	5820	10	1	16769188	1610	11.47	1.93	12	0.17	837.00	4965.00	19800	20231018	-51.52	8990	20240722	6.79	15340	-37.42	20240108	8990	6.79	20240722	19800	-51.52	20231018	8990	6.79	20240722	3.09	N	445180	500	83 억		163762	N	N	0	N	00	N
24	20240729	101310	57	100.00	KOSDAQ		화학	N	N	N	N		N	9500	100	2	1.06	151877860	16081	20.45	9400	9550	9360	12220	6580	9400	9444.55	0.98	0	4216	9753	9576	9283	9106	8813	9665	9195	84	2820	500	5820	10	1	16769188	1593	11.35	1.91	12	0.10	837.00	4965.00	19800	20231018	-52.02	8990	20240722	5.67	15340	-38.07	20240108	8990	5.67	20240722	19800	-52.02	20231018	8990	5.67	20240722	3.09	N	445180	500	83 억		163762	N	N	0	N	00	N
25	20240729	091307	57	100.00	KOSDAQ		화학	N	N	N	N		N	9420	20	2	0.21	32437730	3451	4.39	9400	9550	9360	12220	6580	9400	9399.52	0.98	0	968	9753	9576	9283	9106	8813	9665	9195	84	2820	500	5820	10	1	16769188	1580	11.25	1.90	12	0.02	837.00	4965.00	19800	20231018	-52.42	8990	20240722	4.78	15340	-38.59	20240108	8990	4.78	20240722	19800	-52.42	20231018	8990	4.78	20240722	3.09	N	445180	500	83 억		163762	N	N	0	N	00	N
26	20240726	161249	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	9400	270	2	2.96	726308680	78455	204.02	9130	9460	8990	11860	6400	9130	9257.45	0.79	0	11532	9396	9262	9166	9032	8936	9215	8985	84	2730	500	5660	10	1	16769188	1576	11.23	1.89	12	0.47	837.00	4965.00	19800	20231018	-52.53	8990	20240726	4.56	15340	-38.72	20240108	8990	4.56	20240726	19800	-52.53	20231018	8990	4.56	20240726	3.11	N	445180	500	83 억		132740	N	N	1	N	00	N
27	20240726	151301	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	9390	260	2	2.85	670257940	72511	188.56	9130	9430	8990	11860	6400	9130	9243.53	0.79	0	14191	9396	9262	9166	9032	8936	9215	8985	84	2730	500	5660	10	1	16769188	1575	11.22	1.89	12	0.43	837.00	4965.00	19800	20231018	-52.58	8990	20240726	4.45	15340	-38.79	20240108	8990	4.45	20240726	19800	-52.58	20231018	8990	4.45	20240726	3.11	N	445180	500	83 억		132740	N	N	1	N	00	N
28	20240726	141259	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	9410	280	2	3.07	596516720	64664	168.15	9130	9420	8990	11860	6400	9130	9224.87	0.79	0	15841	9396	9262	9166	9032	8936	9215	8985	84	2730	500	5660	10	1	16769188	1578	11.24	1.90	12	0.39	837.00	4965.00	19800	20231018	-52.47	8990	20240726	4.67	15340	-38.66	20240108	8990	4.67	20240726	19800	-52.47	20231018	8990	4.67	20240726	3.11	N	445180	500	83 억		132740	N	N	1	N	00	N
29	20240726	131303	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	9390	260	2	2.85	516826430	56178	146.09	9130	9410	8990	11860	6400	9130	9199.80	0.79	0	17044	9396	9262	9166	9032	8936	9215	8985	84	2730	500	5660	10	1	16769188	1575	11.22	1.89	12	0.34	837.00	4965.00	19800	20231018	-52.58	8990	20240726	4.45	15340	-38.79	20240108	8990	4.45	20240726	19800	-52.58	20231018	8990	4.45	20240726	3.11	N	445180	500	83 억		132740	N	N	1	N	00	N
30	20240726	121308	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	9300	170	2	1.86	384871530	42042	109.33	9130	9380	8990	11860	6400	9130	9154.45	0.79	0	7850	9396	9262	9166	9032	8936	9215	8985	84	2730	500	5660	10	1	16769188	1560	11.11	1.87	12	0.25	837.00	4965.00	19800	20231018	-53.03	8990	20240726	3.45	15340	-39.37	20240108	8990	3.45	20240726	19800	-53.03	20231018	8990	3.45	20240726	3.11	N	445180	500	83 억		132740	N	N	1	N	00	N
31	20240726	111307	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	9130	0	3	0.00	246782060	27157	70.62	9130	9280	8990	11860	6400	9130	9087.24	0.79	0	-2052	9396	9262	9166	9032	8936	9215	8985	84	2730	500	5660	10	1	16769188	1531	10.91	1.84	12	0.16	837.00	4965.00	19800	20231018	-53.89	8990	20240726	1.56	15340	-40.48	20240108	8990	1.56	20240726	19800	-53.89	20231018	8990	1.56	20240726	3.11	N	445180	500	83 억		132740	N	N	1	N	00	N
32	20240726	101258	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	9080	-50	5	-0.55	193153930	21268	55.31	9130	9280	8990	11860	6400	9130	9081.90	0.79	0	-2215	9396	9262	9166	9032	8936	9215	8985	84	2730	500	5660	10	1	16769188	1523	10.85	1.83	12	0.13	837.00	4965.00	19800	20231018	-54.14	8990	20240726	1.00	15340	-40.81	20240108	8990	1.00	20240726	19800	-54.14	20231018	8990	1.00	20240726	3.11	N	445180	500	83 억		132740	N	N	1	N	00	N
33	20240726	091300	57	100.00	KOSDAQ		화학	N	N	N	N		N	9160	30	2	0.33	71903840	7873	20.47	9130	9280	9090	11860	6400	9130	9132.97	0.79	0	3148	9396	9262	9166	9032	8936	9215	8985	84	2730	500	5660	10	1	16769188	1536	10.94	1.84	12	0.05	837.00	4965.00	19800	20231018	-53.74	8990	20240722	1.89	15340	-40.29	20240108	8990	1.89	20240722	19800	-53.74	20231018	8990	1.89	20240722	3.11	N	445180	500	83 억		132740	N	N	1	N	00	N
34	20240725	161256	57	100.00	KOSDAQ		화학	N	N	N	N		N	9130	-270	5	-2.87	348365010	38170	94.75	9150	9300	9070	12220	6580	9400	9126.67	0.83	0	-6691	9666	9532	9396	9262	9126	9600	9330	84	2820	500	5820	10	1	16769188	1531	10.91	1.84	12	0.23	837.00	4965.00	19800	20231018	-53.89	8990	20240722	1.56	15340	-40.48	20240108	8990	1.56	20240722	19800	-53.89	20231018	8990	1.56	20240722	3.18	N	445180	500	83 억		139668	N	N	1	N	00	N
35	20240725	151309	57	100.00	KOSDAQ		화학	N	N	N	N		N	9140	-260	5	-2.77	324943690	35604	88.38	9150	9300	9070	12220	6580	9400	9126.61	0.83	0	-5436	9666	9532	9396	9262	9126	9600	9330	84	2820	500	5820	10	1	16769188	1533	10.92	1.84	12	0.21	837.00	4965.00	19800	20231018	-53.84	8990	20240722	1.67	15340	-40.42	20240108	8990	1.67	20240722	19800	-53.84	20231018	8990	1.67	20240722	3.18	N	445180	500	83 억		139668	N	N	1	N	00	N
36	20240725	141306	57	100.00	KOSDAQ		화학	N	N	N	N		N	9130	-270	5	-2.87	239353530	26247	65.15	9150	9300	9070	12220	6580	9400	9119.27	0.83	0	-4113	9666	9532	9396	9262	9126	9600	9330	84	2820	500	5820	10	1	16769188	1531	10.91	1.84	12	0.16	837.00	4965.00	19800	20231018	-53.89	8990	20240722	1.56	15340	-40.48	20240108	8990	1.56	20240722	19800	-53.89	20231018	8990	1.56	20240722	3.18	N	445180	500	83 억		139668	N	N	1	N	00	N
37	20240725	131258	57	100.00	KOSDAQ		화학	N	N	N	N		N	9140	-260	5	-2.77	224530030	24624	61.13	9150	9300	9070	12220	6580	9400	9118.34	0.83	0	-4398	9666	9532	9396	9262	9126	9600	9330	84	2820	500	5820	10	1	16769188	1533	10.92	1.84	12	0.15	837.00	4965.00	19800	20231018	-53.84	8990	20240722	1.67	15340	-40.42	20240108	8990	1.67	20240722	19800	-53.84	20231018	8990	1.67	20240722	3.18	N	445180	500	83 억		139668	N	N	1	N	00	N
38	20240725	121303	57	100.00	KOSDAQ		화학	N	N	N	N		N	9110	-290	5	-3.09	211079980	23150	57.47	9150	9300	9070	12220	6580	9400	9117.93	0.83	0	-4556	9666	9532	9396	9262	9126	9600	9330	84	2820	500	5820	10	1	16769188	1528	10.88	1.83	12	0.14	837.00	4965.00	19800	20231018	-53.99	8990	20240722	1.33	15340	-40.61	20240108	8990	1.33	20240722	19800	-53.99	20231018	8990	1.33	20240722	3.18	N	445180	500	83 억		139668	N	N	1	N	00	N
39	20240725	111302	57	100.00	KOSDAQ		화학	N	N	N	N		N	9100	-300	5	-3.19	203413130	22308	55.38	9150	9300	9070	12220	6580	9400	9118.39	0.83	0	-4663	9666	9532	9396	9262	9126	9600	9330	84	2820	500	5820	10	1	16769188	1526	10.87	1.83	12	0.13	837.00	4965.00	19800	20231018	-54.04	8990	20240722	1.22	15340	-40.68	20240108	8990	1.22	20240722	19800	-54.04	20231018	8990	1.22	20240722	3.18	N	445180	500	83 억		139668	N	N	1	N	00	N
40	20240725	101253	57	100.00	KOSDAQ		화학	N	N	N	N		N	9110	-290	5	-3.09	166324290	18235	45.27	9150	9300	9070	12220	6580	9400	9121.16	0.83	0	-3791	9666	9532	9396	9262	9126	9600	9330	84	2820	500	5820	10	1	16769188	1528	10.88	1.83	12	0.11	837.00	4965.00	19800	20231018	-53.99	8990	20240722	1.33	15340	-40.61	20240108	8990	1.33	20240722	19800	-53.99	20231018	8990	1.33	20240722	3.18	N	445180	500	83 억		139668	N	N	1	N	00	N
41	20240725	091248	57	100.00	KOSDAQ		화학	N	N	N	N		N	9130	-270	5	-2.87	52749580	5769	14.32	9150	9300	9100	12220	6580	9400	9143.63	0.83	0	-1016	9666	9532	9396	9262	9126	9600	9330	84	2820	500	5820	10	1	16769188	1531	10.91	1.84	12	0.03	837.00	4965.00	19800	20231018	-53.89	8990	20240722	1.56	15340	-40.48	20240108	8990	1.56	20240722	19800	-53.89	20231018	8990	1.56	20240722	3.18	N	445180	500	83 억		139668	N	N	1	N	00	N
42	20240724	161246	57	100.00	KOSDAQ		화학	N	N	N	N		N	9400	-30	5	-0.32	379710130	40281	71.35	9320	9530	9260	12250	6610	9430	9426.53	0.73	0	2812	9623	9526	9363	9266	9103	9575	9315	84	2820	500	5840	10	1	16769188	1576	11.23	1.89	12	0.24	837.00	4965.00	19800	20231018	-52.53	8990	20240722	4.56	15340	-38.72	20240108	8990	4.56	20240722	19800	-52.53	20231018	8990	4.56	20240722	3.25	N	445180	500	83 억		122191	N	N	1	N	00	N
43	20240724	151307	57	100.00	KOSDAQ		화학	N	N	N	N		N	9470	40	2	0.42	354718840	37625	66.65	9320	9530	9260	12250	6610	9430	9427.74	0.73	0	4219	9623	9526	9363	9266	9103	9575	9315	84	2820	500	5840	10	1	16769188	1588	11.31	1.91	12	0.22	837.00	4965.00	19800	20231018	-52.17	8990	20240722	5.34	15340	-38.27	20240108	8990	5.34	20240722	19800	-52.17	20231018	8990	5.34	20240722	3.25	N	445180	500	83 억		122191	N	N	66	N	00	N
44	20240724	141302	57	100.00	KOSDAQ		화학	N	N	N	N		N	9460	30	2	0.32	310560510	32941	58.35	9320	9530	9260	12250	6610	9430	9427.78	0.73	0	4430	9623	9526	9363	9266	9103	9575	9315	84	2820	500	5840	10	1	16769188	1586	11.30	1.91	12	0.20	837.00	4965.00	19800	20231018	-52.22	8990	20240722	5.23	15340	-38.33	20240108	8990	5.23	20240722	19800	-52.22	20231018	8990	5.23	20240722	3.25	N	445180	500	83 억		122191	N	N	66	N	00	N
45	20240724	131304	57	100.00	KOSDAQ		화학	N	N	N	N		N	9440	10	2	0.11	254933430	27077	47.96	9320	9480	9260	12250	6610	9430	9415.13	0.73	0	3725	9623	9526	9363	9266	9103	9575	9315	84	2820	500	5840	10	1	16769188	1583	11.28	1.90	12	0.16	837.00	4965.00	19800	20231018	-52.32	8990	20240722	5.01	15340	-38.46	20240108	8990	5.01	20240722	19800	-52.32	20231018	8990	5.01	20240722	3.25	N	445180	500	83 억		122191	N	N	66	N	00	N
46	20240724	121304	57	100.00	KOSDAQ		화학	N	N	N	N		N	9390	-40	5	-0.42	176617410	18770	33.25	9320	9470	9260	12250	6610	9430	9409.56	0.73	0	32	9623	9526	9363	9266	9103	9575	9315	84	2820	500	5840	10	1	16769188	1575	11.22	1.89	12	0.11	837.00	4965.00	19800	20231018	-52.58	8990	20240722	4.45	15340	-38.79	20240108	8990	4.45	20240722	19800	-52.58	20231018	8990	4.45	20240722	3.25	N	445180	500	83 억		122191	N	N	66	N	00	N
47	20240724	111301	57	100.00	KOSDAQ		화학	N	N	N	N		N	9400	-30	5	-0.32	131093560	13929	24.67	9320	9470	9260	12250	6610	9430	9411.56	0.73	0	867	9623	9526	9363	9266	9103	9575	9315	84	2820	500	5840	10	1	16769188	1576	11.23	1.89	12	0.08	837.00	4965.00	19800	20231018	-52.53	8990	20240722	4.56	15340	-38.72	20240108	8990	4.56	20240722	19800	-52.53	20231018	8990	4.56	20240722	3.25	N	445180	500	83 억		122191	N	N	66	N	00	N
48	20240724	101327	57	100.00	KOSDAQ		화학	N	N	N	N		N	9440	10	2	0.11	63975260	6804	12.05	9320	9470	9260	12250	6610	9430	9402.60	0.73	0	456	9623	9526	9363	9266	9103	9575	9315	84	2820	500	5840	10	1	16769188	1583	11.28	1.90	12	0.04	837.00	4965.00	19800	20231018	-52.32	8990	20240722	5.01	15340	-38.46	20240108	8990	5.01	20240722	19800	-52.32	20231018	8990	5.01	20240722	3.25	N	445180	500	83 억		122191	N	N	66	N	00	N
49	20240724	091248	57	100.00	KOSDAQ		화학	N	N	N	N		N	9380	-50	5	-0.53	3059450	328	0.58	9320	9410	9260	12250	6610	9430	9327.59	0.73	0	41	9623	9526	9363	9266	9103	9575	9315	84	2820	500	5840	10	1	16769188	1573	11.21	1.89	12	0.00	837.00	4965.00	19800	20231018	-52.63	8990	20240722	4.34	15340	-38.85	20240108	8990	4.34	20240722	19800	-52.63	20231018	8990	4.34	20240722	3.25	N	445180	500	83 억		122191	N	N	66	N	00	N
50	20240723	161239	57	100.00	KOSDAQ		화학	N	N	N	N		N	9430	190	2	2.06	526270520	56432	67.52	9200	9460	9200	12010	6470	9240	9325.54	0.62	0	10595	9566	9402	9196	9032	8826	9485	9115	84	2770	500	5720	10	1	16769188	1581	11.27	1.90	12	0.34	837.00	4965.00	19800	20231018	-52.37	8990	20240722	4.89	15340	-38.53	20240108	8990	4.89	20240722	19800	-52.37	20231018	8990	4.89	20240722	3.26	N	445180	500	83 억		104134	N	N	66	N	00	N
51	20240723	151309	57	100.00	KOSDAQ		화학	N	N	N	N		N	9440	200	2	2.16	515943220	55337	66.21	9200	9460	9200	12010	6470	9240	9323.66	0.62	0	10480	9566	9402	9196	9032	8826	9485	9115	84	2770	500	5720	10	1	16769188	1583	11.28	1.90	12	0.33	837.00	4965.00	19800	20231018	-52.32	8990	20240722	5.01	15340	-38.46	20240108	8990	5.01	20240722	19800	-52.32	20231018	8990	5.01	20240722	3.26	N	445180	500	83 억		104134	N	N	1	N	00	N
52	20240723	141243	57	100.00	KOSDAQ		화학	N	N	N	N		N	9400	160	2	1.73	384606530	41341	49.47	9200	9420	9200	12010	6470	9240	9303.27	0.62	0	5110	9566	9402	9196	9032	8826	9485	9115	84	2770	500	5720	10	1	16769188	1576	11.23	1.89	12	0.25	837.00	4965.00	19800	20231018	-52.53	8990	20240722	4.56	15340	-38.72	20240108	8990	4.56	20240722	19800	-52.53	20231018	8990	4.56	20240722	3.26	N	445180	500	83 억		104134	N	N	1	N	00	N
53	20240723	131239	57	100.00	KOSDAQ		화학	N	N	N	N		N	9400	160	2	1.73	331721740	35700	42.72	9200	9400	9200	12010	6470	9240	9291.93	0.62	0	3562	9566	9402	9196	9032	8826	9485	9115	84	2770	500	5720	10	1	16769188	1576	11.23	1.89	12	0.21	837.00	4965.00	19800	20231018	-52.53	8990	20240722	4.56	15340	-38.72	20240108	8990	4.56	20240722	19800	-52.53	20231018	8990	4.56	20240722	3.26	N	445180	500	83 억		104134	N	N	1	N	00	N
54	20240723	121248	57	100.00	KOSDAQ		화학	N	N	N	N		N	9290	50	2	0.54	211862760	22843	27.33	9200	9360	9200	12010	6470	9240	9274.73	0.62	0	2201	9566	9402	9196	9032	8826	9485	9115	84	2770	500	5720	10	1	16769188	1558	11.10	1.87	12	0.14	837.00	4965.00	19800	20231018	-53.08	8990	20240722	3.34	15340	-39.44	20240108	8990	3.34	20240722	19800	-53.08	20231018	8990	3.34	20240722	3.26	N	445180	500	83 억		104134	N	N	1	N	00	N
55	20240723	111246	57	100.00	KOSDAQ		화학	N	N	N	N		N	9240	0	3	0.00	178762520	19275	23.06	9200	9360	9200	12010	6470	9240	9274.32	0.62	0	2500	9566	9402	9196	9032	8826	9485	9115	84	2770	500	5720	10	1	16769188	1549	11.04	1.86	12	0.11	837.00	4965.00	19800	20231018	-53.33	8990	20240722	2.78	15340	-39.77	20240108	8990	2.78	20240722	19800	-53.33	20231018	8990	2.78	20240722	3.26	N	445180	500	83 억		104134	N	N	1	N	00	N
56	20240723	101240	57	100.00	KOSDAQ		화학	N	N	N	N		N	9290	50	2	0.54	110571380	11907	14.25	9200	9360	9200	12010	6470	9240	9286.25	0.62	0	2399	9566	9402	9196	9032	8826	9485	9115	84	2770	500	5720	10	1	16769188	1558	11.10	1.87	12	0.07	837.00	4965.00	19800	20231018	-53.08	8990	20240722	3.34	15340	-39.44	20240108	8990	3.34	20240722	19800	-53.08	20231018	8990	3.34	20240722	3.26	N	445180	500	83 억		104134	N	N	1	N	00	N
57	20240723	091253	57	100.00	KOSDAQ		화학	N	N	N	N		N	9290	50	2	0.54	27267820	2949	3.53	9200	9320	9200	12010	6470	9240	9246.46	0.62	0	1142	9566	9402	9196	9032	8826	9485	9115	84	2770	500	5720	10	1	16769188	1558	11.10	1.87	12	0.02	837.00	4965.00	19800	20231018	-53.08	8990	20240722	3.34	15340	-39.44	20240108	8990	3.34	20240722	19800	-53.08	20231018	8990	3.34	20240722	3.26	N	445180	500	83 억		104134	N	N	1	N	00	N
58	20240722	161232	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	9240	-20	5	-0.22	758950340	83275	101.40	9160	9360	8990	12030	6490	9260	9113.78	0.56	0	-6767	9466	9362	9226	9122	8986	9415	9175	84	2770	500	5740	10	1	16769188	1549	11.04	1.86	12	0.50	837.00	4965.00	19800	20231018	-53.33	8990	20240722	2.78	15340	-39.77	20240108	8990	2.78	20240722	19800	-53.33	20231018	8990	2.78	20240722	3.29	N	445180	500	83 억		93379	N	N	1	N	00	N
59	20240722	151245	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	9190	-70	5	-0.76	733815200	80554	98.08	9160	9360	8990	12030	6490	9260	9109.61	0.56	0	-5931	9466	9362	9226	9122	8986	9415	9175	84	2770	500	5740	10	1	16769188	1541	10.98	1.85	12	0.48	837.00	4965.00	19800	20231018	-53.59	8990	20240722	2.22	15340	-40.09	20240108	8990	2.22	20240722	19800	-53.59	20231018	8990	2.22	20240722	3.29	N	445180	500	83 억		93379	N	N	970	N	00	N
60	20240722	141253	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	9060	-200	5	-2.16	514394490	56696	69.03	9160	9300	8990	12030	6490	9260	9072.85	0.56	0	-15097	9466	9362	9226	9122	8986	9415	9175	84	2770	500	5740	10	1	16769188	1519	10.82	1.82	12	0.34	837.00	4965.00	19800	20231018	-54.24	8990	20240722	0.78	15340	-40.94	20240108	8990	0.78	20240722	19800	-54.24	20231018	8990	0.78	20240722	3.29	N	445180	500	83 억		93379	N	N	970	N	00	N
61	20240722	131247	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	9020	-240	5	-2.59	474699350	52293	63.67	9160	9300	8990	12030	6490	9260	9077.68	0.56	0	-15520	9466	9362	9226	9122	8986	9415	9175	84	2770	500	5740	10	1	16769188	1513	10.78	1.82	12	0.31	837.00	4965.00	19800	20231018	-54.44	8990	20240722	0.33	15340	-41.20	20240108	8990	0.33	20240722	19800	-54.44	20231018	8990	0.33	20240722	3.29	N	445180	500	83 억		93379	N	N	970	N	00	N
62	20240722	121242	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	9030	-230	5	-2.48	387047950	42564	51.83	9160	9300	9020	12030	6490	9260	9093.32	0.56	0	-14171	9466	9362	9226	9122	8986	9415	9175	84	2770	500	5740	10	1	16769188	1514	10.79	1.82	12	0.25	837.00	4965.00	19800	20231018	-54.39	9020	20240722	0.11	15340	-41.13	20240108	9020	0.11	20240722	19800	-54.39	20231018	9020	0.11	20240722	3.29	N	445180	500	83 억		93379	N	N	970	N	00	N
63	20240722	111243	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	9050	-210	5	-2.27	331885140	36456	44.39	9160	9300	9020	12030	6490	9260	9103.72	0.56	0	-13344	9466	9362	9226	9122	8986	9415	9175	84	2770	500	5740	10	1	16769188	1518	10.81	1.82	12	0.22	837.00	4965.00	19800	20231018	-54.29	9020	20240722	0.33	15340	-41.00	20240108	9020	0.33	20240722	19800	-54.29	20231018	9020	0.33	20240722	3.29	N	445180	500	83 억		93379	N	N	970	N	00	N
64	20240722	101240	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	9130	-130	5	-1.40	194738220	21327	25.97	9160	9300	9050	12030	6490	9260	9131.06	0.56	0	-6471	9466	9362	9226	9122	8986	9415	9175	84	2770	500	5740	10	1	16769188	1531	10.91	1.84	12	0.13	837.00	4965.00	19800	20231018	-53.89	9050	20240722	0.88	15340	-40.48	20240108	9050	0.88	20240722	19800	-53.89	20231018	9050	0.88	20240722	3.29	N	445180	500	83 억		93379	N	N	970	N	00	N
65	20240722	091244	57	100.00	KOSDAQ		화학	N	N	N	N		N	9190	-70	5	-0.76	6914740	753	0.92	9160	9260	9160	12030	6490	9260	9182.92	0.56	0	-222	9466	9362	9226	9122	8986	9415	9175	84	2770	500	5740	10	1	16769188	1541	10.98	1.85	12	0.00	837.00	4965.00	19800	20231018	-53.59	9090	20240719	1.10	15340	-40.09	20240108	9090	1.10	20240719	19800	-53.59	20231018	9090	1.10	20240719	3.29	N	445180	500	83 억		93379	N	N	970	N	00	N
66	20240719	161211	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	9260	-10	5	-0.11	752796820	81938	112.53	9250	9330	9090	12050	6490	9270	9187.17	0.52	0	1156	9490	9380	9290	9180	9090	9335	9135	84	2780	500	5740	10	1	16769188	1553	11.06	1.87	12	0.49	837.00	4965.00	19800	20231018	-53.23	9090	20240719	1.87	15340	-39.63	20240108	9090	1.87	20240719	19800	-53.23	20231018	9090	1.87	20240719	3.27	N	445180	500	83 억		87216	N	N	969	N	00	N
67	20240719	151224	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	9280	10	2	0.11	738674800	80412	110.43	9250	9330	9090	12050	6490	9270	9186.13	0.52	0	1023	9490	9380	9290	9180	9090	9335	9135	84	2780	500	5740	10	1	16769188	1556	11.09	1.87	12	0.48	837.00	4965.00	19800	20231018	-53.13	9090	20240719	2.09	15340	-39.50	20240108	9090	2.09	20240719	19800	-53.13	20231018	9090	2.09	20240719	3.27	N	445180	500	83 억		87216	N	N	2	N	00	N
68	20240719	141226	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	9200	-70	5	-0.76	524941300	57275	78.66	9250	9330	9090	12050	6490	9270	9165.28	0.52	0	-11466	9490	9380	9290	9180	9090	9335	9135	84	2780	500	5740	10	1	16769188	1543	10.99	1.85	12	0.34	837.00	4965.00	19800	20231018	-53.54	9090	20240719	1.21	15340	-40.03	20240108	9090	1.21	20240719	19800	-53.54	20231018	9090	1.21	20240719	3.27	N	445180	500	83 억		87216	N	N	2	N	00	N
69	20240719	131218	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	9120	-150	5	-1.62	440273870	48008	65.93	9250	9330	9090	12050	6490	9270	9170.84	0.52	0	-12036	9490	9380	9290	9180	9090	9335	9135	84	2780	500	5740	10	1	16769188	1529	10.90	1.84	12	0.29	837.00	4965.00	19800	20231018	-53.94	9090	20240719	0.33	15340	-40.55	20240108	9090	0.33	20240719	19800	-53.94	20231018	9090	0.33	20240719	3.27	N	445180	500	83 억		87216	N	N	2	N	00	N
70	20240719	121215	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	9140	-130	5	-1.40	349279580	38019	52.21	9250	9330	9110	12050	6490	9270	9186.97	0.52	0	-8528	9490	9380	9290	9180	9090	9335	9135	84	2780	500	5740	10	1	16769188	1533	10.92	1.84	12	0.23	837.00	4965.00	19800	20231018	-53.84	9110	20240719	0.33	15340	-40.42	20240108	9110	0.33	20240719	19800	-53.84	20231018	9110	0.33	20240719	3.27	N	445180	500	83 억		87216	N	N	2	N	00	N
71	20240719	111228	57	100.00	KOSDAQ		화학	N	N	N	N		N	9210	-60	5	-0.65	205930090	22350	30.69	9250	9330	9160	12050	6490	9270	9213.87	0.52	0	-2876	9490	9380	9290	9180	9090	9335	9135	84	2780	500	5740	10	1	16769188	1544	11.00	1.85	12	0.13	837.00	4965.00	19800	20231018	-53.48	9150	20240705	0.66	15340	-39.96	20240108	9150	0.66	20240705	19800	-53.48	20231018	9150	0.66	20240705	3.27	N	445180	500	83 억		87216	N	N	2	N	00	N
72	20240719	101214	57	100.00	KOSDAQ		화학	N	N	N	N		N	9310	40	2	0.43	67698820	7327	10.06	9250	9330	9170	12050	6490	9270	9239.64	0.52	0	-762	9490	9380	9290	9180	9090	9335	9135	84	2780	500	5740	10	1	16769188	1561	11.12	1.88	12	0.04	837.00	4965.00	19800	20231018	-52.98	9150	20240705	1.75	15340	-39.31	20240108	9150	1.75	20240705	19800	-52.98	20231018	9150	1.75	20240705	3.27	N	445180	500	83 억		87216	N	N	2	N	00	N
73	20240719	091230	57	100.00	KOSDAQ		화학	N	N	N	N		N	9200	-70	5	-0.76	24038330	2608	3.58	9250	9250	9190	12050	6490	9270	9217.15	0.52	0	-495	9490	9380	9290	9180	9090	9335	9135	84	2780	500	5740	10	1	16769188	1543	10.99	1.85	12	0.02	837.00	4965.00	19800	20231018	-53.54	9150	20240705	0.55	15340	-40.03	20240108	9150	0.55	20240705	19800	-53.54	20231018	9150	0.55	20240705	3.27	N	445180	500	83 억		87216	N	N	2	N	00	N
74	20240718	161204	57	100.00	KOSDAQ		화학	N	N	N	N		N	9270	-330	5	-3.44	672984420	72746	101.89	9400	9400	9200	12480	6720	9600	9250.83	0.53	0	-1120	10133	9866	9733	9466	9333	9800	9400	84	2880	500	5950	10	1	16769188	1555	11.08	1.87	12	0.43	837.00	4965.00	19800	20231018	-53.18	9150	20240705	1.31	15340	-39.57	20240108	9150	1.31	20240705	19800	-53.18	20231018	9150	1.31	20240705	3.30	N	445180	500	83 억		88331	N	N	0	N	00	N
75	20240718	151217	57	100.00	KOSDAQ		화학	N	N	N	N		N	9220	-380	5	-3.96	630053700	68105	95.39	9400	9400	9200	12480	6720	9600	9251.21	0.53	0	-717	10133	9866	9733	9466	9333	9800	9400	84	2880	500	5950	10	1	16769188	1546	11.02	1.86	12	0.41	837.00	4965.00	19800	20231018	-53.43	9150	20240705	0.77	15340	-39.90	20240108	9150	0.77	20240705	19800	-53.43	20231018	9150	0.77	20240705	3.30	N	445180	500	83 억		88331	N	N	0	N	00	N
76	20240718	141207	57	100.00	KOSDAQ		화학	N	N	N	N		N	9280	-320	5	-3.33	542446610	58616	82.10	9400	9400	9200	12480	6720	9600	9254.24	0.53	0	1601	10133	9866	9733	9466	9333	9800	9400	84	2880	500	5950	10	1	16769188	1556	11.09	1.87	12	0.35	837.00	4965.00	19800	20231018	-53.13	9150	20240705	1.42	15340	-39.50	20240108	9150	1.42	20240705	19800	-53.13	20231018	9150	1.42	20240705	3.30	N	445180	500	83 억		88331	N	N	0	N	00	N
77	20240718	131207	57	100.00	KOSDAQ		화학	N	N	N	N		N	9270	-330	5	-3.44	512880390	55420	77.62	9400	9400	9200	12480	6720	9600	9254.43	0.53	0	1601	10133	9866	9733	9466	9333	9800	9400	84	2880	500	5950	10	1	16769188	1555	11.08	1.87	12	0.33	837.00	4965.00	19800	20231018	-53.18	9150	20240705	1.31	15340	-39.57	20240108	9150	1.31	20240705	19800	-53.18	20231018	9150	1.31	20240705	3.30	N	445180	500	83 억		88331	N	N	0	N	00	N
78	20240718	121207	57	100.00	KOSDAQ		화학	N	N	N	N		N	9250	-350	5	-3.65	477674410	51623	72.30	9400	9400	9200	12480	6720	9600	9253.13	0.53	0	1679	10133	9866	9733	9466	9333	9800	9400	84	2880	500	5950	10	1	16769188	1551	11.05	1.86	12	0.31	837.00	4965.00	19800	20231018	-53.28	9150	20240705	1.09	15340	-39.70	20240108	9150	1.09	20240705	19800	-53.28	20231018	9150	1.09	20240705	3.30	N	445180	500	83 억		88331	N	N	0	N	00	N
79	20240718	111215	57	100.00	KOSDAQ		화학	N	N	N	N		N	9240	-360	5	-3.75	436004610	47128	66.01	9400	9400	9200	12480	6720	9600	9251.50	0.53	0	2938	10133	9866	9733	9466	9333	9800	9400	84	2880	500	5950	10	1	16769188	1549	11.04	1.86	12	0.28	837.00	4965.00	19800	20231018	-53.33	9150	20240705	0.98	15340	-39.77	20240108	9150	0.98	20240705	19800	-53.33	20231018	9150	0.98	20240705	3.30	N	445180	500	83 억		88331	N	N	0	N	00	N
80	20240718	101217	57	100.00	KOSDAQ		화학	N	N	N	N		N	9260	-340	5	-3.54	298984710	32303	45.24	9400	9400	9200	12480	6720	9600	9255.63	0.53	0	2742	10133	9866	9733	9466	9333	9800	9400	84	2880	500	5950	10	1	16769188	1553	11.06	1.87	12	0.19	837.00	4965.00	19800	20231018	-53.23	9150	20240705	1.20	15340	-39.63	20240108	9150	1.20	20240705	19800	-53.23	20231018	9150	1.20	20240705	3.30	N	445180	500	83 억		88331	N	N	0	N	00	N
81	20240718	091221	57	100.00	KOSDAQ		화학	N	N	N	N		N	9240	-360	5	-3.75	113903940	12273	17.19	9400	9400	9230	12480	6720	9600	9280.86	0.53	0	109	10133	9866	9733	9466	9333	9800	9400	84	2880	500	5950	10	1	16769188	1549	11.04	1.86	12	0.07	837.00	4965.00	19800	20231018	-53.33	9150	20240705	0.98	15340	-39.77	20240108	9150	0.98	20240705	19800	-53.33	20231018	9150	0.98	20240705	3.30	N	445180	500	83 억		88331	N	N	0	N	00	N
82	20240717	161308	57	100.00	KOSDAQ		화학	N	N	N	N		N	9600	-410	5	-4.10	696647700	71107	127.57	10000	10000	9600	13010	7010	10010	9800.12	0.67	0	-23590	10163	10086	9983	9906	9803	10125	9945	84	3000	500	6200	10	1	16769188	1610	11.47	1.93	12	0.42	837.00	4965.00	19800	20231018	-51.52	9150	20240705	4.92	15340	-37.42	20240108	9150	4.92	20240705	19800	-51.52	20231018	9150	4.92	20240705	3.30	N	445180	500	83 억		111840	N	N	1	N	00	N
83	20240717	151315	57	100.00	KOSDAQ		화학	N	N	N	N		N	9650	-360	5	-3.60	653910750	66657	119.58	10000	10000	9600	13010	7010	10010	9810.08	0.67	0	-22665	10163	10086	9983	9906	9803	10125	9945	84	3000	500	6200	10	1	16769188	1618	11.53	1.94	12	0.40	837.00	4965.00	19800	20231018	-51.26	9150	20240705	5.46	15340	-37.09	20240108	9150	5.46	20240705	19800	-51.26	20231018	9150	5.46	20240705	3.30	N	445180	500	83 억		111840	N	N	1	N	00	N
84	20240717	141313	57	100.00	KOSDAQ		화학	N	N	N	N		N	9740	-270	5	-2.70	500508850	50792	91.12	10000	10000	9740	13010	7010	10010	9854.09	0.67	0	-16508	10163	10086	9983	9906	9803	10125	9945	84	3000	500	6200	10	1	16769188	1633	11.64	1.96	12	0.30	837.00	4965.00	19800	20231018	-50.81	9150	20240705	6.45	15340	-36.51	20240108	9150	6.45	20240705	19800	-50.81	20231018	9150	6.45	20240705	3.30	N	445180	500	83 억		111840	N	N	1	N	00	N
85	20240717	131310	57	100.00	KOSDAQ		화학	N	N	N	N		N	9830	-180	5	-1.80	395444470	40041	71.83	10000	10000	9740	13010	7010	10010	9875.99	0.67	0	-10901	10163	10086	9983	9906	9803	10125	9945	84	3000	500	6200	10	1	16769188	1648	11.74	1.98	12	0.24	837.00	4965.00	19800	20231018	-50.35	9150	20240705	7.43	15340	-35.92	20240108	9150	7.43	20240705	19800	-50.35	20231018	9150	7.43	20240705	3.30	N	445180	500	83 억		111840	N	N	1	N	00	N
86	20240717	121311	57	100.00	KOSDAQ		화학	N	N	N	N		N	9870	-140	5	-1.40	364898090	36938	66.27	10000	10000	9740	13010	7010	10010	9878.66	0.67	0	-10172	10163	10086	9983	9906	9803	10125	9945	84	3000	500	6200	10	1	16769188	1655	11.79	1.99	12	0.22	837.00	4965.00	19800	20231018	-50.15	9150	20240705	7.87	15340	-35.66	20240108	9150	7.87	20240705	19800	-50.15	20231018	9150	7.87	20240705	3.30	N	445180	500	83 억		111840	N	N	1	N	00	N
87	20240717	111314	57	100.00	KOSDAQ		화학	N	N	N	N		N	9870	-140	5	-1.40	314557660	31840	57.12	10000	10000	9740	13010	7010	10010	9879.32	0.67	0	-9973	10163	10086	9983	9906	9803	10125	9945	84	3000	500	6200	10	1	16769188	1655	11.79	1.99	12	0.19	837.00	4965.00	19800	20231018	-50.15	9150	20240705	7.87	15340	-35.66	20240108	9150	7.87	20240705	19800	-50.15	20231018	9150	7.87	20240705	3.30	N	445180	500	83 억		111840	N	N	1	N	00	N
88	20240717	101317	57	100.00	KOSDAQ		화학	N	N	N	N		N	9930	-80	5	-0.80	176337060	17775	31.89	10000	10000	9900	13010	7010	10010	9920.51	0.67	0	-8158	10163	10086	9983	9906	9803	10125	9945	84	3000	500	6200	10	1	16769188	1665	11.86	2.00	12	0.11	837.00	4965.00	19800	20231018	-49.85	9150	20240705	8.52	15340	-35.27	20240108	9150	8.52	20240705	19800	-49.85	20231018	9150	8.52	20240705	3.30	N	445180	500	83 억		111840	N	N	1	N	00	N
89	20240717	091044	57	100.00	KOSDAQ		화학	N	N	N	N		N	9940	-70	5	-0.70	8189910	823	1.48	10000	10000	9940	13010	7010	10010	9951.29	0.67	0	340	10163	10086	9983	9906	9803	10125	9945	84	3000	500	6200	10	1	16769188	1667	11.88	2.00	12	0.00	837.00	4965.00	19800	20231018	-49.80	9150	20240705	8.63	15340	-35.20	20240108	9150	8.63	20240705	19800	-49.80	20231018	9150	8.63	20240705	3.30	N	445180	500	83 억		111840	N	N	1	N	00	N
90	20240716	161314	57	100.00	KOSDAQ		화학	N	N	N	N		N	10010	50	2	0.50	552804680	55484	104.30	9900	10060	9880	12940	6980	9960	9963.24	0.66	0	-6476	10173	10066	9903	9796	9633	10120	9850	84	2980	500	6170	10	1	16769188	1679	11.96	2.02	12	0.33	837.00	4965.00	19800	20231018	-49.44	9150	20240705	9.40	15340	-34.75	20240108	9150	9.40	20240705	19800	-49.44	20231018	9150	9.40	20240705	3.33	N	445180	500	83 억		111154	N	N	1	N	00	N
91	20240716	151328	57	100.00	KOSDAQ		화학	N	N	N	N		N	10030	70	2	0.70	538754730	54080	101.66	9900	10060	9880	12940	6980	9960	9962.18	0.66	0	-5781	10173	10066	9903	9796	9633	10120	9850	84	2980	500	6170	10	1	16769188	1682	11.98	2.02	12	0.32	837.00	4965.00	19800	20231018	-49.34	9150	20240705	9.62	15340	-34.62	20240108	9150	9.62	20240705	19800	-49.34	20231018	9150	9.62	20240705	3.33	N	445180	500	83 억		111154	N	N	0	N	00	N
92	20240716	141323	57	100.00	KOSDAQ		화학	N	N	N	N		N	9990	30	2	0.30	462998970	46515	87.44	9900	10010	9880	12940	6980	9960	9953.76	0.66	0	-7661	10173	10066	9903	9796	9633	10120	9850	84	2980	500	6170	10	1	16769188	1675	11.94	2.01	12	0.28	837.00	4965.00	19800	20231018	-49.55	9150	20240705	9.18	15340	-34.88	20240108	9150	9.18	20240705	19800	-49.55	20231018	9150	9.18	20240705	3.33	N	445180	500	83 억		111154	N	N	0	N	00	N
93	20240716	131324	57	100.00	KOSDAQ		화학	N	N	N	N		N	9990	30	2	0.30	421169720	42325	79.56	9900	10010	9880	12940	6980	9960	9950.85	0.66	0	-7424	10173	10066	9903	9796	9633	10120	9850	84	2980	500	6170	10	1	16769188	1675	11.94	2.01	12	0.25	837.00	4965.00	19800	20231018	-49.55	9150	20240705	9.18	15340	-34.88	20240108	9150	9.18	20240705	19800	-49.55	20231018	9150	9.18	20240705	3.33	N	445180	500	83 억		111154	N	N	0	N	00	N
94	20240716	121319	57	100.00	KOSDAQ		화학	N	N	N	N		N	9960	0	3	0.00	312523470	31439	59.10	9900	10010	9880	12940	6980	9960	9940.63	0.66	0	-6046	10173	10066	9903	9796	9633	10120	9850	84	2980	500	6170	10	1	16769188	1670	11.90	2.01	12	0.19	837.00	4965.00	19800	20231018	-49.70	9150	20240705	8.85	15340	-35.07	20240108	9150	8.85	20240705	19800	-49.70	20231018	9150	8.85	20240705	3.33	N	445180	500	83 억		111154	N	N	0	N	00	N
95	20240716	111322	57	100.00	KOSDAQ		화학	N	N	N	N		N	9990	30	2	0.30	283518330	28533	53.63	9900	10010	9880	12940	6980	9960	9936.51	0.66	0	-5330	10173	10066	9903	9796	9633	10120	9850	84	2980	500	6170	10	1	16769188	1675	11.94	2.01	12	0.17	837.00	4965.00	19800	20231018	-49.55	9150	20240705	9.18	15340	-34.88	20240108	9150	9.18	20240705	19800	-49.55	20231018	9150	9.18	20240705	3.33	N	445180	500	83 억		111154	N	N	0	N	00	N
96	20240716	101321	57	100.00	KOSDAQ		화학	N	N	N	N		N	9960	0	3	0.00	147532220	14865	27.94	9900	10000	9880	12940	6980	9960	9924.80	0.66	0	-5125	10173	10066	9903	9796	9633	10120	9850	84	2980	500	6170	10	1	16769188	1670	11.90	2.01	12	0.09	837.00	4965.00	19800	20231018	-49.70	9150	20240705	8.85	15340	-35.07	20240108	9150	8.85	20240705	19800	-49.70	20231018	9150	8.85	20240705	3.33	N	445180	500	83 억		111154	N	N	0	N	00	N
97	20240716	091319	57	100.00	KOSDAQ		화학	N	N	N	N		N	9910	-50	5	-0.50	16719800	1688	3.17	9900	9960	9900	12940	6980	9960	9905.09	0.66	0	799	10173	10066	9903	9796	9633	10120	9850	84	2980	500	6170	10	1	16769188	1662	11.84	2.00	12	0.01	837.00	4965.00	19800	20231018	-49.95	9150	20240705	8.31	15340	-35.40	20240108	9150	8.31	20240705	19800	-49.95	20231018	9150	8.31	20240705	3.33	N	445180	500	83 억		111154	N	N	0	N	00	N
98	20240715	161300	57	100.00	KOSDAQ		화학	N	N	N	N		N	9960	80	2	0.81	526190620	53192	49.42	9810	10010	9740	12840	6920	9880	9892.21	0.64	0	1210	10326	10102	9796	9572	9266	10215	9685	84	2960	500	6120	10	1	16769188	1670	11.90	2.01	12	0.32	837.00	4965.00	19800	20231018	-49.70	9150	20240705	8.85	15340	-35.07	20240108	9150	8.85	20240705	19800	-49.70	20231018	9150	8.85	20240705	3.31	N	445180	500	83 억		107817	N	N	0	N	00	N
99	20240715	151309	57	100.00	KOSDAQ		화학	N	N	N	N		N	9940	60	2	0.61	513206580	51886	48.21	9810	10010	9740	12840	6920	9880	9891.04	0.64	0	1342	10326	10102	9796	9572	9266	10215	9685	84	2960	500	6120	10	1	16769188	1667	11.88	2.00	12	0.31	837.00	4965.00	19800	20231018	-49.80	9150	20240705	8.63	15340	-35.20	20240108	9150	8.63	20240705	19800	-49.80	20231018	9150	8.63	20240705	3.31	N	445180	500	83 억		107817	N	N	0	N	00	N
100	20240715	141305	57	100.00	KOSDAQ		화학	N	N	N	N		N	9970	90	2	0.91	451310990	45666	42.43	9810	10010	9740	12840	6920	9880	9882.87	0.64	0	1404	10326	10102	9796	9572	9266	10215	9685	84	2960	500	6120	10	1	16769188	1672	11.91	2.01	12	0.27	837.00	4965.00	19800	20231018	-49.65	9150	20240705	8.96	15340	-35.01	20240108	9150	8.96	20240705	19800	-49.65	20231018	9150	8.96	20240705	3.31	N	445180	500	83 억		107817	N	N	0	N	00	N
101	20240715	131309	57	100.00	KOSDAQ		화학	N	N	N	N		N	9990	110	2	1.11	367223580	37239	34.60	9810	10010	9740	12840	6920	9880	9861.26	0.64	0	1558	10326	10102	9796	9572	9266	10215	9685	84	2960	500	6120	10	1	16769188	1675	11.94	2.01	12	0.22	837.00	4965.00	19800	20231018	-49.55	9150	20240705	9.18	15340	-34.88	20240108	9150	9.18	20240705	19800	-49.55	20231018	9150	9.18	20240705	3.31	N	445180	500	83 억		107817	N	N	0	N	00	N
102	20240715	121306	57	100.00	KOSDAQ		화학	N	N	N	N		N	9920	40	2	0.40	312737770	31775	29.52	9810	9960	9740	12840	6920	9880	9842.25	0.64	0	468	10326	10102	9796	9572	9266	10215	9685	84	2960	500	6120	10	1	16769188	1664	11.85	2.00	12	0.19	837.00	4965.00	19800	20231018	-49.90	9150	20240705	8.42	15340	-35.33	20240108	9150	8.42	20240705	19800	-49.90	20231018	9150	8.42	20240705	3.31	N	445180	500	83 억		107817	N	N	0	N	00	N
103	20240715	111306	57	100.00	KOSDAQ		화학	N	N	N	N		N	9850	-30	5	-0.30	210806790	21461	19.94	9810	9930	9740	12840	6920	9880	9822.77	0.64	0	-3864	10326	10102	9796	9572	9266	10215	9685	84	2960	500	6120	10	1	16769188	1652	11.77	1.98	12	0.13	837.00	4965.00	19800	20231018	-50.25	9150	20240705	7.65	15340	-35.79	20240108	9150	7.65	20240705	19800	-50.25	20231018	9150	7.65	20240705	3.31	N	445180	500	83 억		107817	N	N	0	N	00	N
104	20240715	101305	57	100.00	KOSDAQ		화학	N	N	N	N		N	9900	20	2	0.20	151577470	15461	14.37	9810	9930	9740	12840	6920	9880	9803.83	0.64	0	-4366	10326	10102	9796	9572	9266	10215	9685	84	2960	500	6120	10	1	16769188	1660	11.83	1.99	12	0.09	837.00	4965.00	19800	20231018	-50.00	9150	20240705	8.20	15340	-35.46	20240108	9150	8.20	20240705	19800	-50.00	20231018	9150	8.20	20240705	3.31	N	445180	500	83 억		107817	N	N	0	N	00	N
105	20240715	091306	57	100.00	KOSDAQ		화학	N	N	N	N		N	9770	-110	5	-1.11	15553080	1588	1.48	9810	9880	9750	12840	6920	9880	9793.86	0.64	0	-289	10326	10102	9796	9572	9266	10215	9685	84	2960	500	6120	10	1	16769188	1638	11.67	1.97	12	0.01	837.00	4965.00	19800	20231018	-50.66	9150	20240705	6.78	15340	-36.31	20240108	9150	6.78	20240705	19800	-50.66	20231018	9150	6.78	20240705	3.31	N	445180	500	83 억		107817	N	N	0	N	00	N
106	20240712	161256	57	100.00	KOSDAQ		화학	N	N	N	N		N	9880	210	2	2.17	1049500640	107106	242.09	9670	10020	9490	12570	6770	9670	9798.66	0.50	0	18474	9996	9832	9726	9562	9456	9780	9510	84	2900	500	5990	10	1	16769188	1657	11.80	1.99	12	0.64	837.00	4965.00	19800	20231018	-50.10	9150	20240705	7.98	15340	-35.59	20240108	9150	7.98	20240705	19800	-50.10	20231018	9150	7.98	20240705	3.33	N	445180	500	83 억		83704	N	N	0	N	00	N
107	20240712	151304	57	100.00	KOSDAQ		화학	N	N	N	N		N	9870	200	2	2.07	1037387550	105879	239.31	9670	10020	9490	12570	6770	9670	9797.86	0.50	0	18622	9996	9832	9726	9562	9456	9780	9510	84	2900	500	5990	10	1	16769188	1655	11.79	1.99	12	0.63	837.00	4965.00	19800	20231018	-50.15	9150	20240705	7.87	15340	-35.66	20240108	9150	7.87	20240705	19800	-50.15	20231018	9150	7.87	20240705	3.33	N	445180	500	83 억		83704	N	N	0	N	00	N
108	20240712	141307	57	100.00	KOSDAQ		화학	N	N	N	N		N	9960	290	2	3.00	780180680	79742	180.24	9670	10020	9490	12570	6770	9670	9783.81	0.50	0	8165	9996	9832	9726	9562	9456	9780	9510	84	2900	500	5990	10	1	16769188	1670	11.90	2.01	12	0.48	837.00	4965.00	19800	20231018	-49.70	9150	20240705	8.85	15340	-35.07	20240108	9150	8.85	20240705	19800	-49.70	20231018	9150	8.85	20240705	3.33	N	445180	500	83 억		83704	N	N	0	N	00	N
109	20240712	131301	57	100.00	KOSDAQ		화학	N	N	N	N		N	9930	260	2	2.69	531093590	54653	123.53	9670	10020	9490	12570	6770	9670	9717.56	0.50	0	13228	9996	9832	9726	9562	9456	9780	9510	84	2900	500	5990	10	1	16769188	1665	11.86	2.00	12	0.33	837.00	4965.00	19800	20231018	-49.85	9150	20240705	8.52	15340	-35.27	20240108	9150	8.52	20240705	19800	-49.85	20231018	9150	8.52	20240705	3.33	N	445180	500	83 억		83704	N	N	0	N	00	N
110	20240712	121302	57	100.00	KOSDAQ		화학	N	N	N	N		N	9570	-100	5	-1.03	240882120	25189	56.93	9670	9680	9490	12570	6770	9670	9562.99	0.50	0	2017	9996	9832	9726	9562	9456	9780	9510	84	2900	500	5990	10	1	16769188	1605	11.43	1.93	12	0.15	837.00	4965.00	19800	20231018	-51.67	9150	20240705	4.59	15340	-37.61	20240108	9150	4.59	20240705	19800	-51.67	20231018	9150	4.59	20240705	3.33	N	445180	500	83 억		83704	N	N	0	N	00	N
111	20240712	111258	57	100.00	KOSDAQ		화학	N	N	N	N		N	9580	-90	5	-0.93	190930200	19971	45.14	9670	9680	9490	12570	6770	9670	9560.37	0.50	0	1815	9996	9832	9726	9562	9456	9780	9510	84	2900	500	5990	10	1	16769188	1606	11.45	1.93	12	0.12	837.00	4965.00	19800	20231018	-51.62	9150	20240705	4.70	15340	-37.55	20240108	9150	4.70	20240705	19800	-51.62	20231018	9150	4.70	20240705	3.33	N	445180	500	83 억		83704	N	N	0	N	00	N
112	20240712	101300	57	100.00	KOSDAQ		화학	N	N	N	N		N	9580	-90	5	-0.93	116846060	12186	27.54	9670	9680	9530	12570	6770	9670	9588.55	0.50	0	-148	9996	9832	9726	9562	9456	9780	9510	84	2900	500	5990	10	1	16769188	1606	11.45	1.93	12	0.07	837.00	4965.00	19800	20231018	-51.62	9150	20240705	4.70	15340	-37.55	20240108	9150	4.70	20240705	19800	-51.62	20231018	9150	4.70	20240705	3.33	N	445180	500	83 억		83704	N	N	0	N	00	N
113	20240712	091257	57	100.00	KOSDAQ		화학	N	N	N	N		N	9650	-20	5	-0.21	11676650	1209	2.73	9670	9670	9540	12570	6770	9670	9658.11	0.50	0	-920	9996	9832	9726	9562	9456	9780	9510	84	2900	500	5990	10	1	16769188	1618	11.53	1.94	12	0.01	837.00	4965.00	19800	20231018	-51.26	9150	20240705	5.46	15340	-37.09	20240108	9150	5.46	20240705	19800	-51.26	20231018	9150	5.46	20240705	3.33	N	445180	500	83 억		83704	N	N	0	N	00	N
114	20240711	161251	57	100.00	KOSDAQ		화학	N	N	N	N		N	9670	-60	5	-0.62	430288570	44223	112.62	9730	9890	9620	12640	6820	9730	9730.08	0.55	0	-16186	9923	9826	9633	9536	9343	9875	9585	84	2910	500	6030	10	1	16769188	1622	11.55	1.95	12	0.26	837.00	4965.00	19800	20231018	-51.16	9150	20240705	5.68	15340	-36.96	20240108	9150	5.68	20240705	19800	-51.16	20231018	9150	5.68	20240705	3.34	N	445180	500	83 억		91880	N	N	0	N	00	N
115	20240711	151259	57	100.00	KOSDAQ		화학	N	N	N	N		N	9660	-70	5	-0.72	394632670	40529	103.21	9730	9890	9640	12640	6820	9730	9737.05	0.55	0	-14379	9923	9826	9633	9536	9343	9875	9585	84	2910	500	6030	10	1	16769188	1620	11.54	1.95	12	0.24	837.00	4965.00	19800	20231018	-51.21	9150	20240705	5.57	15340	-37.03	20240108	9150	5.57	20240705	19800	-51.21	20231018	9150	5.57	20240705	3.34	N	445180	500	83 억		91880	N	N	0	N	00	N
116	20240711	141300	57	100.00	KOSDAQ		화학	N	N	N	N		N	9720	-10	5	-0.10	332686540	34140	86.94	9730	9890	9640	12640	6820	9730	9744.79	0.55	0	-12273	9923	9826	9633	9536	9343	9875	9585	84	2910	500	6030	10	1	16769188	1630	11.61	1.96	12	0.20	837.00	4965.00	19800	20231018	-50.91	9150	20240705	6.23	15340	-36.64	20240108	9150	6.23	20240705	19800	-50.91	20231018	9150	6.23	20240705	3.34	N	445180	500	83 억		91880	N	N	0	N	00	N
117	20240711	131258	57	100.00	KOSDAQ		화학	N	N	N	N		N	9670	-60	5	-0.62	308393460	31640	80.57	9730	9890	9640	12640	6820	9730	9746.97	0.55	0	-10874	9923	9826	9633	9536	9343	9875	9585	84	2910	500	6030	10	1	16769188	1622	11.55	1.95	12	0.19	837.00	4965.00	19800	20231018	-51.16	9150	20240705	5.68	15340	-36.96	20240108	9150	5.68	20240705	19800	-51.16	20231018	9150	5.68	20240705	3.34	N	445180	500	83 억		91880	N	N	0	N	00	N
118	20240711	121256	57	100.00	KOSDAQ		화학	N	N	N	N		N	9720	-10	5	-0.10	252815800	25901	65.96	9730	9890	9680	12640	6820	9730	9760.90	0.55	0	-8312	9923	9826	9633	9536	9343	9875	9585	84	2910	500	6030	10	1	16769188	1630	11.61	1.96	12	0.15	837.00	4965.00	19800	20231018	-50.91	9150	20240705	6.23	15340	-36.64	20240108	9150	6.23	20240705	19800	-50.91	20231018	9150	6.23	20240705	3.34	N	445180	500	83 억		91880	N	N	0	N	00	N
119	20240711	111253	57	100.00	KOSDAQ		화학	N	N	N	N		N	9700	-30	5	-0.31	185958380	19008	48.40	9730	9890	9700	12640	6820	9730	9783.28	0.55	0	-2363	9923	9826	9633	9536	9343	9875	9585	84	2910	500	6030	10	1	16769188	1627	11.59	1.95	12	0.11	837.00	4965.00	19800	20231018	-51.01	9150	20240705	6.01	15340	-36.77	20240108	9150	6.01	20240705	19800	-51.01	20231018	9150	6.01	20240705	3.34	N	445180	500	83 억		91880	N	N	0	N	00	N
120	20240711	101255	57	100.00	KOSDAQ		화학	N	N	N	N		N	9770	40	2	0.41	126400880	12887	32.82	9730	9890	9730	12640	6820	9730	9808.66	0.55	0	-334	9923	9826	9633	9536	9343	9875	9585	84	2910	500	6030	10	1	16769188	1638	11.67	1.97	12	0.08	837.00	4965.00	19800	20231018	-50.66	9150	20240705	6.78	15340	-36.31	20240108	9150	6.78	20240705	19800	-50.66	20231018	9150	6.78	20240705	3.34	N	445180	500	83 억		91880	N	N	0	N	00	N
121	20240711	091252	57	100.00	KOSDAQ		화학	N	N	N	N		N	9810	80	2	0.82	60971500	6199	15.79	9730	9890	9730	12640	6820	9730	9836.42	0.55	0	3298	9923	9826	9633	9536	9343	9875	9585	84	2910	500	6030	10	1	16769188	1645	11.72	1.98	12	0.04	837.00	4965.00	19800	20231018	-50.45	9150	20240705	7.21	15340	-36.05	20240108	9150	7.21	20240705	19800	-50.45	20231018	9150	7.21	20240705	3.34	N	445180	500	83 억		91880	N	N	0	N	00	N
122	20240710	161245	57	100.00	KOSDAQ		화학	N	N	N	N		N	9730	70	2	0.72	374713870	38931	85.04	9610	9730	9440	12550	6770	9660	9625.07	0.50	0	955	9846	9752	9666	9572	9486	9800	9620	84	2890	500	5980	10	1	16769188	1632	11.62	1.96	12	0.23	837.00	4965.00	19800	20231018	-50.86	9150	20240705	6.34	15340	-36.57	20240108	9150	6.34	20240705	19800	-50.86	20231018	9150	6.34	20240705	3.37	N	445180	500	83 억		83925	N	N	0	N	00	N
123	20240710	151252	57	100.00	KOSDAQ		화학	N	N	N	N		N	9680	20	2	0.21	366546310	38090	83.20	9610	9720	9440	12550	6770	9660	9623.16	0.50	0	1107	9846	9752	9666	9572	9486	9800	9620	84	2890	500	5980	10	1	16769188	1623	11.57	1.95	12	0.23	837.00	4965.00	19800	20231018	-51.11	9150	20240705	5.79	15340	-36.90	20240108	9150	5.79	20240705	19800	-51.11	20231018	9150	5.79	20240705	3.37	N	445180	500	83 억		83925	N	N	0	N	00	N
124	20240710	141251	57	100.00	KOSDAQ		화학	N	N	N	N		N	9660	0	3	0.00	325522130	33858	73.95	9610	9690	9440	12550	6770	9660	9614.33	0.50	0	989	9846	9752	9666	9572	9486	9800	9620	84	2890	500	5980	10	1	16769188	1620	11.54	1.95	12	0.20	837.00	4965.00	19800	20231018	-51.21	9150	20240705	5.57	15340	-37.03	20240108	9150	5.57	20240705	19800	-51.21	20231018	9150	5.57	20240705	3.37	N	445180	500	83 억		83925	N	N	0	N	00	N
125	20240710	131251	57	100.00	KOSDAQ		화학	N	N	N	N		N	9690	30	2	0.31	289693120	30153	65.86	9610	9690	9440	12550	6770	9660	9607.44	0.50	0	682	9846	9752	9666	9572	9486	9800	9620	84	2890	500	5980	10	1	16769188	1625	11.58	1.95	12	0.18	837.00	4965.00	19800	20231018	-51.06	9150	20240705	5.90	15340	-36.83	20240108	9150	5.90	20240705	19800	-51.06	20231018	9150	5.90	20240705	3.37	N	445180	500	83 억		83925	N	N	0	N	00	N
126	20240710	121247	57	100.00	KOSDAQ		화학	N	N	N	N		N	9640	-20	5	-0.21	251019600	26153	57.13	9610	9680	9440	12550	6770	9660	9598.12	0.50	0	216	9846	9752	9666	9572	9486	9800	9620	84	2890	500	5980	10	1	16769188	1617	11.52	1.94	12	0.16	837.00	4965.00	19800	20231018	-51.31	9150	20240705	5.36	15340	-37.16	20240108	9150	5.36	20240705	19800	-51.31	20231018	9150	5.36	20240705	3.37	N	445180	500	83 억		83925	N	N	0	N	00	N
127	20240710	111249	57	100.00	KOSDAQ		화학	N	N	N	N		N	9630	-30	5	-0.31	207491630	21635	47.26	9610	9680	9440	12550	6770	9660	9590.55	0.50	0	-656	9846	9752	9666	9572	9486	9800	9620	84	2890	500	5980	10	1	16769188	1615	11.51	1.94	12	0.13	837.00	4965.00	19800	20231018	-51.36	9150	20240705	5.25	15340	-37.22	20240108	9150	5.25	20240705	19800	-51.36	20231018	9150	5.25	20240705	3.37	N	445180	500	83 억		83925	N	N	0	N	00	N
128	20240710	101245	57	100.00	KOSDAQ		화학	N	N	N	N		N	9580	-80	5	-0.83	123655850	12922	28.23	9610	9660	9440	12550	6770	9660	9569.40	0.50	0	-247	9846	9752	9666	9572	9486	9800	9620	84	2890	500	5980	10	1	16769188	1606	11.45	1.93	12	0.08	837.00	4965.00	19800	20231018	-51.62	9150	20240705	4.70	15340	-37.55	20240108	9150	4.70	20240705	19800	-51.62	20231018	9150	4.70	20240705	3.37	N	445180	500	83 억		83925	N	N	0	N	00	N
129	20240710	091250	57	100.00	KOSDAQ		화학	N	N	N	N		N	9510	-150	5	-1.55	54287350	5692	12.43	9610	9660	9440	12550	6770	9660	9537.48	0.50	0	-657	9846	9752	9666	9572	9486	9800	9620	84	2890	500	5980	10	1	16769188	1595	11.36	1.92	12	0.03	837.00	4965.00	19800	20231018	-51.97	9150	20240705	3.93	15340	-38.01	20240108	9150	3.93	20240705	19800	-51.97	20231018	9150	3.93	20240705	3.37	N	445180	500	83 억		83925	N	N	0	N	00	N
130	20240709	161242	57	100.00	KOSDAQ		화학	N	N	N	N		N	9660	60	2	0.62	442711910	45736	121.53	9600	9760	9580	12480	6720	9600	9679.73	0.50	0	-481	9800	9700	9530	9430	9260	9750	9480	84	2880	500	5950	10	1	16769188	1620	11.54	1.95	12	0.27	837.00	4965.00	19800	20231018	-51.21	9150	20240705	5.57	15340	-37.03	20240108	9150	5.57	20240705	19800	-51.21	20231018	9150	5.57	20240705	3.48	N	445180	500	83 억		84399	N	N	0	N	00	N
131	20240709	151250	57	100.00	KOSDAQ		화학	N	N	N	N		N	9680	80	2	0.83	418560540	43237	114.89	9600	9760	9580	12480	6720	9600	9680.61	0.50	0	-1061	9800	9700	9530	9430	9260	9750	9480	84	2880	500	5950	10	1	16769188	1623	11.57	1.95	12	0.26	837.00	4965.00	19800	20231018	-51.11	9150	20240705	5.79	15340	-36.90	20240108	9150	5.79	20240705	19800	-51.11	20231018	9150	5.79	20240705	3.48	N	445180	500	83 억		84399	N	N	0	N	00	N
132	20240709	141249	57	100.00	KOSDAQ		화학	N	N	N	N		N	9700	100	2	1.04	390571820	40350	107.22	9600	9760	9580	12480	6720	9600	9679.60	0.50	0	-305	9800	9700	9530	9430	9260	9750	9480	84	2880	500	5950	10	1	16769188	1627	11.59	1.95	12	0.24	837.00	4965.00	19800	20231018	-51.01	9150	20240705	6.01	15340	-36.77	20240108	9150	6.01	20240705	19800	-51.01	20231018	9150	6.01	20240705	3.48	N	445180	500	83 억		84399	N	N	0	N	00	N
133	20240709	131253	57	100.00	KOSDAQ		화학	N	N	N	N		N	9750	150	2	1.56	324724270	33564	89.19	9600	9760	9580	12480	6720	9600	9674.78	0.50	0	1599	9800	9700	9530	9430	9260	9750	9480	84	2880	500	5950	10	1	16769188	1635	11.65	1.96	12	0.20	837.00	4965.00	19800	20231018	-50.76	9150	20240705	6.56	15340	-36.44	20240108	9150	6.56	20240705	19800	-50.76	20231018	9150	6.56	20240705	3.48	N	445180	500	83 억		84399	N	N	0	N	00	N
134	20240709	121254	57	100.00	KOSDAQ		화학	N	N	N	N		N	9640	40	2	0.42	236551150	24502	65.11	9600	9730	9580	12480	6720	9600	9654.36	0.50	0	374	9800	9700	9530	9430	9260	9750	9480	84	2880	500	5950	10	1	16769188	1617	11.52	1.94	12	0.15	837.00	4965.00	19800	20231018	-51.31	9150	20240705	5.36	15340	-37.16	20240108	9150	5.36	20240705	19800	-51.31	20231018	9150	5.36	20240705	3.48	N	445180	500	83 억		84399	N	N	0	N	00	N
135	20240709	111255	57	100.00	KOSDAQ		화학	N	N	N	N		N	9580	-20	5	-0.21	179896480	18619	49.48	9600	9730	9580	12480	6720	9600	9661.98	0.50	0	47	9800	9700	9530	9430	9260	9750	9480	84	2880	500	5950	10	1	16769188	1606	11.45	1.93	12	0.11	837.00	4965.00	19800	20231018	-51.62	9150	20240705	4.70	15340	-37.55	20240108	9150	4.70	20240705	19800	-51.62	20231018	9150	4.70	20240705	3.48	N	445180	500	83 억		84399	N	N	0	N	00	N
136	20240709	101250	57	100.00	KOSDAQ		화학	N	N	N	N		N	9650	50	2	0.52	96672130	9995	26.56	9600	9730	9590	12480	6720	9600	9672.05	0.50	0	2158	9800	9700	9530	9430	9260	9750	9480	84	2880	500	5950	10	1	16769188	1618	11.53	1.94	12	0.06	837.00	4965.00	19800	20231018	-51.26	9150	20240705	5.46	15340	-37.09	20240108	9150	5.46	20240705	19800	-51.26	20231018	9150	5.46	20240705	3.48	N	445180	500	83 억		84399	N	N	0	N	00	N
137	20240709	091247	57	100.00	KOSDAQ		화학	N	N	N	N		N	9670	70	2	0.73	26181050	2719	7.23	9600	9680	9590	12480	6720	9600	9628.93	0.50	0	1662	9800	9700	9530	9430	9260	9750	9480	84	2880	500	5950	10	1	16769188	1622	11.55	1.95	12	0.02	837.00	4965.00	19800	20231018	-51.16	9150	20240705	5.68	15340	-36.96	20240108	9150	5.68	20240705	19800	-51.16	20231018	9150	5.68	20240705	3.48	N	445180	500	83 억		84399	N	N	0	N	00	N
138	20240708	161239	57	100.00	KOSDAQ		화학	N	N	N	N		N	9600	100	2	1.05	353101200	37146	35.16	9440	9630	9360	12350	6650	9500	9505.64	0.46	0	7838	9946	9722	9436	9212	8926	9755	9245	84	2850	500	5890	10	1	16769188	1610	11.47	1.93	12	0.22	837.00	4965.00	19800	20231018	-51.52	9150	20240705	4.92	15340	-37.42	20240108	9150	4.92	20240705	19800	-51.52	20231018	9150	4.92	20240705	3.50	N	445180	500	83 억		76554	N	N	64	N	00	N
139	20240708	151242	57	100.00	KOSDAQ		화학	N	N	N	N		N	9620	120	2	1.26	342976500	36092	34.16	9440	9620	9360	12350	6650	9500	9502.84	0.46	0	7389	9946	9722	9436	9212	8926	9755	9245	84	2850	500	5890	10	1	16769188	1613	11.49	1.94	12	0.22	837.00	4965.00	19800	20231018	-51.41	9150	20240705	5.14	15340	-37.29	20240108	9150	5.14	20240705	19800	-51.41	20231018	9150	5.14	20240705	3.50	N	445180	500	83 억		76554	N	N	64	N	00	N
140	20240708	141244	57	100.00	KOSDAQ		화학	N	N	N	N		N	9520	20	2	0.21	281524830	29666	28.08	9440	9580	9360	12350	6650	9500	9489.81	0.46	0	5981	9946	9722	9436	9212	8926	9755	9245	84	2850	500	5890	10	1	16769188	1596	11.37	1.92	12	0.18	837.00	4965.00	19800	20231018	-51.92	9150	20240705	4.04	15340	-37.94	20240108	9150	4.04	20240705	19800	-51.92	20231018	9150	4.04	20240705	3.50	N	445180	500	83 억		76554	N	N	64	N	00	N
141	20240708	131239	57	100.00	KOSDAQ		화학	N	N	N	N		N	9500	0	3	0.00	263933590	27817	26.33	9440	9580	9360	12350	6650	9500	9488.21	0.46	0	5163	9946	9722	9436	9212	8926	9755	9245	84	2850	500	5890	10	1	16769188	1593	11.35	1.91	12	0.17	837.00	4965.00	19800	20231018	-52.02	9150	20240705	3.83	15340	-38.07	20240108	9150	3.83	20240705	19800	-52.02	20231018	9150	3.83	20240705	3.50	N	445180	500	83 억		76554	N	N	64	N	00	N
142	20240708	121241	57	100.00	KOSDAQ		화학	N	N	N	N		N	9490	-10	5	-0.11	187746360	19802	18.74	9440	9580	9360	12350	6650	9500	9481.18	0.46	0	2697	9946	9722	9436	9212	8926	9755	9245	84	2850	500	5890	10	1	16769188	1591	11.34	1.91	12	0.12	837.00	4965.00	19800	20231018	-52.07	9150	20240705	3.72	15340	-38.14	20240108	9150	3.72	20240705	19800	-52.07	20231018	9150	3.72	20240705	3.50	N	445180	500	83 억		76554	N	N	64	N	00	N
143	20240708	111239	57	100.00	KOSDAQ		화학	N	N	N	N		N	9500	0	3	0.00	164745780	17381	16.45	9440	9580	9360	12350	6650	9500	9478.50	0.46	0	2409	9946	9722	9436	9212	8926	9755	9245	84	2850	500	5890	10	1	16769188	1593	11.35	1.91	12	0.10	837.00	4965.00	19800	20231018	-52.02	9150	20240705	3.83	15340	-38.07	20240108	9150	3.83	20240705	19800	-52.02	20231018	9150	3.83	20240705	3.50	N	445180	500	83 억		76554	N	N	64	N	00	N
144	20240708	101238	57	100.00	KOSDAQ		화학	N	N	N	N		N	9530	30	2	0.32	127983230	13509	12.79	9440	9580	9360	12350	6650	9500	9473.92	0.46	0	3391	9946	9722	9436	9212	8926	9755	9245	84	2850	500	5890	10	1	16769188	1598	11.39	1.92	12	0.08	837.00	4965.00	19800	20231018	-51.87	9150	20240705	4.15	15340	-37.87	20240108	9150	4.15	20240705	19800	-51.87	20231018	9150	4.15	20240705	3.50	N	445180	500	83 억		76554	N	N	64	N	00	N
145	20240708	091238	57	100.00	KOSDAQ		화학	N	N	N	N		N	9500	0	3	0.00	56699560	6008	5.69	9440	9580	9360	12350	6650	9500	9437.34	0.46	0	1491	9946	9722	9436	9212	8926	9755	9245	84	2850	500	5890	10	1	16769188	1593	11.35	1.91	12	0.04	837.00	4965.00	19800	20231018	-52.02	9150	20240705	3.83	15340	-38.07	20240108	9150	3.83	20240705	19800	-52.02	20231018	9150	3.83	20240705	3.50	N	445180	500	83 억		76554	N	N	64	N	00	N
146	20240705	161232	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	9500	80	2	0.85	999075500	105471	172.65	9500	9660	9150	12240	6600	9420	9472.50	0.40	0	9241	9660	9540	9380	9260	9100	9600	9320	84	2820	500	5840	10	1	16769188	1593	11.35	1.91	12	0.63	837.00	4965.00	19800	20231018	-52.02	9150	20240705	3.83	15340	-38.07	20240108	9150	3.83	20240705	19800	-52.02	20231018	9150	3.83	20240705	3.55	N	445180	500	83 억		67304	N	N	64	N	00	N
147	20240705	151236	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	9520	100	2	1.06	969654650	102376	167.58	9500	9660	9150	12240	6600	9420	9471.50	0.40	0	9361	9660	9540	9380	9260	9100	9600	9320	84	2820	500	5840	10	1	16769188	1596	11.37	1.92	12	0.61	837.00	4965.00	19800	20231018	-51.92	9150	20240705	4.04	15340	-37.94	20240108	9150	4.04	20240705	19800	-51.92	20231018	9150	4.04	20240705	3.55	N	445180	500	83 억		67304	N	N	0	N	00	N
148	20240705	141238	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	9470	50	2	0.53	875671280	92502	151.42	9500	9660	9150	12240	6600	9420	9466.51	0.40	0	9901	9660	9540	9380	9260	9100	9600	9320	84	2820	500	5840	10	1	16769188	1588	11.31	1.91	12	0.55	837.00	4965.00	19800	20231018	-52.17	9150	20240705	3.50	15340	-38.27	20240108	9150	3.50	20240705	19800	-52.17	20231018	9150	3.50	20240705	3.55	N	445180	500	83 억		67304	N	N	0	N	00	N
149	20240705	131235	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	9430	10	2	0.11	760586730	80350	131.53	9500	9660	9150	12240	6600	9420	9465.92	0.40	0	9053	9660	9540	9380	9260	9100	9600	9320	84	2820	500	5840	10	1	16769188	1581	11.27	1.90	12	0.48	837.00	4965.00	19800	20231018	-52.37	9150	20240705	3.06	15340	-38.53	20240108	9150	3.06	20240705	19800	-52.37	20231018	9150	3.06	20240705	3.55	N	445180	500	83 억		67304	N	N	0	N	00	N
150	20240705	121236	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	9450	30	2	0.32	712330420	75230	123.14	9500	9660	9150	12240	6600	9420	9468.70	0.40	0	11300	9660	9540	9380	9260	9100	9600	9320	84	2820	500	5840	10	1	16769188	1585	11.29	1.90	12	0.45	837.00	4965.00	19800	20231018	-52.27	9150	20240705	3.28	15340	-38.40	20240108	9150	3.28	20240705	19800	-52.27	20231018	9150	3.28	20240705	3.55	N	445180	500	83 억		67304	N	N	0	N	00	N
151	20240705	111232	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	9500	80	2	0.85	624380890	65915	107.90	9500	9660	9150	12240	6600	9420	9472.52	0.40	0	7396	9660	9540	9380	9260	9100	9600	9320	84	2820	500	5840	10	1	16769188	1593	11.35	1.91	12	0.39	837.00	4965.00	19800	20231018	-52.02	9150	20240705	3.83	15340	-38.07	20240108	9150	3.83	20240705	19800	-52.02	20231018	9150	3.83	20240705	3.55	N	445180	500	83 억		67304	N	N	0	N	00	N
152	20240705	101232	57	100.00	KOSDAQ		화학	N	N	N	N		N	9600	180	2	1.91	257935330	26926	44.08	9500	9660	9480	12240	6600	9420	9579.42	0.40	0	4269	9660	9540	9380	9260	9100	9600	9320	84	2820	500	5840	10	1	16769188	1610	11.47	1.93	12	0.16	837.00	4965.00	19800	20231018	-51.52	9200	20240703	4.35	15340	-37.42	20240108	9200	4.35	20240703	19800	-51.52	20231018	9200	4.35	20240703	3.55	N	445180	500	83 억		67304	N	N	0	N	00	N
153	20240705	091235	57	100.00	KOSDAQ		화학	N	N	N	N		N	9570	150	2	1.59	86791590	9123	14.93	9500	9610	9480	12240	6600	9420	9513.49	0.40	0	4958	9660	9540	9380	9260	9100	9600	9320	84	2820	500	5840	10	1	16769188	1605	11.43	1.93	12	0.05	837.00	4965.00	19800	20231018	-51.67	9200	20240703	4.02	15340	-37.61	20240108	9200	4.02	20240703	19800	-51.67	20231018	9200	4.02	20240703	3.55	N	445180	500	83 억		67304	N	N	0	N	00	N
154	20240704	161227	57	100.00	KOSDAQ		화학	N	N	N	N		N	9420	110	2	1.18	568554200	60445	58.45	9310	9500	9220	12100	6520	9310	9406.11	0.34	0	9760	9796	9552	9376	9132	8956	9465	9045	84	2790	500	5770	10	1	16769188	1580	11.25	1.90	12	0.36	837.00	4965.00	19800	20231018	-52.42	9200	20240703	2.39	15340	-38.59	20240108	9200	2.39	20240703	19800	-52.42	20231018	9200	2.39	20240703	3.58	N	445180	500	83 억		57463	N	N	55	N	00	N
155	20240704	151233	57	100.00	KOSDAQ		화학	N	N	N	N		N	9430	120	2	1.29	553042410	58800	56.86	9310	9500	9220	12100	6520	9310	9405.48	0.34	0	9442	9796	9552	9376	9132	8956	9465	9045	84	2790	500	5770	10	1	16769188	1581	11.27	1.90	12	0.35	837.00	4965.00	19800	20231018	-52.37	9200	20240703	2.50	15340	-38.53	20240108	9200	2.50	20240703	19800	-52.37	20231018	9200	2.50	20240703	3.58	N	445180	500	83 억		57463	N	N	55	N	00	N
156	20240704	141231	57	100.00	KOSDAQ		화학	N	N	N	N		N	9470	160	2	1.72	489644570	52094	50.37	9310	9500	9220	12100	6520	9310	9399.25	0.34	0	8415	9796	9552	9376	9132	8956	9465	9045	84	2790	500	5770	10	1	16769188	1588	11.31	1.91	12	0.31	837.00	4965.00	19800	20231018	-52.17	9200	20240703	2.93	15340	-38.27	20240108	9200	2.93	20240703	19800	-52.17	20231018	9200	2.93	20240703	3.58	N	445180	500	83 억		57463	N	N	55	N	00	N
157	20240704	131231	57	100.00	KOSDAQ		화학	N	N	N	N		N	9440	130	2	1.40	416294470	44311	42.85	9310	9500	9220	12100	6520	9310	9394.83	0.34	0	5029	9796	9552	9376	9132	8956	9465	9045	84	2790	500	5770	10	1	16769188	1583	11.28	1.90	12	0.26	837.00	4965.00	19800	20231018	-52.32	9200	20240703	2.61	15340	-38.46	20240108	9200	2.61	20240703	19800	-52.32	20231018	9200	2.61	20240703	3.58	N	445180	500	83 억		57463	N	N	55	N	00	N
158	20240704	121230	57	100.00	KOSDAQ		화학	N	N	N	N		N	9440	130	2	1.40	313876150	33480	32.37	9310	9480	9220	12100	6520	9310	9375.03	0.34	0	7008	9796	9552	9376	9132	8956	9465	9045	84	2790	500	5770	10	1	16769188	1583	11.28	1.90	12	0.20	837.00	4965.00	19800	20231018	-52.32	9200	20240703	2.61	15340	-38.46	20240108	9200	2.61	20240703	19800	-52.32	20231018	9200	2.61	20240703	3.58	N	445180	500	83 억		57463	N	N	55	N	00	N
159	20240704	111229	57	100.00	KOSDAQ		화학	N	N	N	N		N	9370	60	2	0.64	252921540	26993	26.10	9310	9480	9220	12100	6520	9310	9369.89	0.34	0	5033	9796	9552	9376	9132	8956	9465	9045	84	2790	500	5770	10	1	16769188	1571	11.19	1.89	12	0.16	837.00	4965.00	19800	20231018	-52.68	9200	20240703	1.85	15340	-38.92	20240108	9200	1.85	20240703	19800	-52.68	20231018	9200	1.85	20240703	3.58	N	445180	500	83 억		57463	N	N	55	N	00	N
160	20240704	101229	57	100.00	KOSDAQ		화학	N	N	N	N		N	9370	60	2	0.64	172839010	18449	17.84	9310	9480	9220	12100	6520	9310	9368.48	0.34	0	8532	9796	9552	9376	9132	8956	9465	9045	84	2790	500	5770	10	1	16769188	1571	11.19	1.89	12	0.11	837.00	4965.00	19800	20231018	-52.68	9200	20240703	1.85	15340	-38.92	20240108	9200	1.85	20240703	19800	-52.68	20231018	9200	1.85	20240703	3.58	N	445180	500	83 억		57463	N	N	55	N	00	N
161	20240704	091231	57	100.00	KOSDAQ		화학	N	N	N	N		N	9480	170	2	1.83	56414950	6049	5.85	9310	9480	9220	12100	6520	9310	9326.33	0.34	0	2727	9796	9552	9376	9132	8956	9465	9045	84	2790	500	5770	10	1	16769188	1590	11.33	1.91	12	0.04	837.00	4965.00	19800	20231018	-52.12	9200	20240703	3.04	15340	-38.20	20240108	9200	3.04	20240703	19800	-52.12	20231018	9200	3.04	20240703	3.58	N	445180	500	83 억		57463	N	N	55	N	00	N
162	20240703	161225	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	9310	-220	5	-2.31	949218680	101792	108.40	9540	9620	9200	12380	6680	9530	9325.11	0.21	0	22692	10143	9836	9663	9356	9183	9750	9270	84	2850	500	5900	10	1	16769188	1561	11.12	1.88	12	0.61	837.00	4965.00	19800	20231018	-52.98	9200	20240703	1.20	15340	-39.31	20240108	9200	1.20	20240703	19800	-52.98	20231018	9200	1.20	20240703	3.59	N	445180	500	83 억		34851	N	N	55	N	00	N
163	20240703	151229	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	9260	-270	5	-2.83	913739700	97978	104.34	9540	9620	9200	12380	6680	9530	9325.97	0.21	0	22210	10143	9836	9663	9356	9183	9750	9270	84	2850	500	5900	10	1	16769188	1553	11.06	1.87	12	0.58	837.00	4965.00	19800	20231018	-53.23	9200	20240703	0.65	15340	-39.63	20240108	9200	0.65	20240703	19800	-53.23	20231018	9200	0.65	20240703	3.59	N	445180	500	83 억		34851	N	N	0	N	00	N
164	20240703	141229	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	9260	-270	5	-2.83	832052260	89149	94.94	9540	9620	9200	12380	6680	9530	9333.28	0.21	0	16846	10143	9836	9663	9356	9183	9750	9270	84	2850	500	5900	10	1	16769188	1553	11.06	1.87	12	0.53	837.00	4965.00	19800	20231018	-53.23	9200	20240703	0.65	15340	-39.63	20240108	9200	0.65	20240703	19800	-53.23	20231018	9200	0.65	20240703	3.59	N	445180	500	83 억		34851	N	N	0	N	00	N
165	20240703	131228	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	9230	-300	5	-3.15	678019000	72507	77.22	9540	9620	9220	12380	6680	9530	9351.08	0.21	0	10863	10143	9836	9663	9356	9183	9750	9270	84	2850	500	5900	10	1	16769188	1548	11.03	1.86	12	0.43	837.00	4965.00	19800	20231018	-53.38	9220	20240703	0.11	15340	-39.83	20240108	9220	0.11	20240703	19800	-53.38	20231018	9220	0.11	20240703	3.59	N	445180	500	83 억		34851	N	N	0	N	00	N
166	20240703	121227	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	9290	-240	5	-2.52	510141010	54353	57.88	9540	9620	9220	12380	6680	9530	9385.70	0.21	0	3833	10143	9836	9663	9356	9183	9750	9270	84	2850	500	5900	10	1	16769188	1558	11.10	1.87	12	0.32	837.00	4965.00	19800	20231018	-53.08	9220	20240703	0.76	15340	-39.44	20240108	9220	0.76	20240703	19800	-53.08	20231018	9220	0.76	20240703	3.59	N	445180	500	83 억		34851	N	N	0	N	00	N
167	20240703	111229	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	9290	-240	5	-2.52	387896910	41146	43.82	9540	9620	9220	12380	6680	9530	9427.33	0.21	0	-127	10143	9836	9663	9356	9183	9750	9270	84	2850	500	5900	10	1	16769188	1558	11.10	1.87	12	0.25	837.00	4965.00	19800	20231018	-53.08	9220	20240703	0.76	15340	-39.44	20240108	9220	0.76	20240703	19800	-53.08	20231018	9220	0.76	20240703	3.59	N	445180	500	83 억		34851	N	N	0	N	00	N
168	20240703	101230	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	9420	-110	5	-1.15	178022300	18711	19.93	9540	9620	9420	12380	6680	9530	9514.31	0.21	0	-1421	10143	9836	9663	9356	9183	9750	9270	84	2850	500	5900	10	1	16769188	1580	11.25	1.90	12	0.11	837.00	4965.00	19800	20231018	-52.42	9420	20240703	0.00	15340	-38.59	20240108	9420	0.00	20240703	19800	-52.42	20231018	9420	0.00	20240703	3.59	N	445180	500	83 억		34851	N	N	0	N	00	N
169	20240703	091226	57	100.00	KOSDAQ		화학	N	N	N	N		N	9560	30	2	0.31	20814130	2185	2.33	9540	9600	9510	12380	6680	9530	9525.92	0.21	0	485	10143	9836	9663	9356	9183	9750	9270	84	2850	500	5900	10	1	16769188	1603	11.42	1.93	12	0.01	837.00	4965.00	19800	20231018	-51.72	9490	20240702	0.74	15340	-37.68	20240108	9490	0.74	20240702	19800	-51.72	20231018	9490	0.74	20240702	3.59	N	445180	500	83 억		34851	N	N	0	N	00	N
170	20240702	161222	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	9530	-370	5	-3.74	897943290	92939	155.14	9930	9970	9490	12870	6930	9900	9661.72	0.27	0	-10387	10120	10010	9910	9800	9700	9960	9750	84	2970	500	6130	10	1	16769188	1598	11.39	1.92	12	0.55	837.00	4965.00	19800	20231018	-51.87	9490	20240702	0.42	15340	-37.87	20240108	9490	0.42	20240702	19800	-51.87	20231018	9490	0.42	20240702	3.58	N	445180	500	83 억		45238	N	N	0	N	00	N
171	20240702	151224	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	9530	-370	5	-3.74	866934790	89684	149.71	9930	9970	9490	12870	6930	9900	9666.55	0.27	0	-9690	10120	10010	9910	9800	9700	9960	9750	84	2970	500	6130	10	1	16769188	1598	11.39	1.92	12	0.53	837.00	4965.00	19800	20231018	-51.87	9490	20240702	0.42	15340	-37.87	20240108	9490	0.42	20240702	19800	-51.87	20231018	9490	0.42	20240702	3.58	N	445180	500	83 억		45238	N	N	0	N	00	N
172	20240702	141225	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	9520	-380	5	-3.84	775135610	80047	133.62	9930	9970	9490	12870	6930	9900	9683.51	0.27	0	-10321	10120	10010	9910	9800	9700	9960	9750	84	2970	500	6130	10	1	16769188	1596	11.37	1.92	12	0.48	837.00	4965.00	19800	20231018	-51.92	9490	20240702	0.32	15340	-37.94	20240108	9490	0.32	20240702	19800	-51.92	20231018	9490	0.32	20240702	3.58	N	445180	500	83 억		45238	N	N	0	N	00	N
173	20240702	131225	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	9640	-260	5	-2.63	465492110	47664	79.56	9930	9970	9630	12870	6930	9900	9766.12	0.27	0	-12473	10120	10010	9910	9800	9700	9960	9750	84	2970	500	6130	10	1	16769188	1617	11.52	1.94	12	0.28	837.00	4965.00	19800	20231018	-51.31	9630	20240702	0.10	15340	-37.16	20240108	9630	0.10	20240702	19800	-51.31	20231018	9630	0.10	20240702	3.58	N	445180	500	83 억		45238	N	N	0	N	00	N
174	20240702	121225	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	9630	-270	5	-2.73	417249610	42664	71.22	9930	9970	9630	12870	6930	9900	9779.90	0.27	0	-12535	10120	10010	9910	9800	9700	9960	9750	84	2970	500	6130	10	1	16769188	1615	11.51	1.94	12	0.25	837.00	4965.00	19800	20231018	-51.36	9630	20240702	0.00	15340	-37.22	20240108	9630	0.00	20240702	19800	-51.36	20231018	9630	0.00	20240702	3.58	N	445180	500	83 억		45238	N	N	0	N	00	N
175	20240702	111224	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	9740	-160	5	-1.62	310287150	31608	52.76	9930	9970	9700	12870	6930	9900	9816.73	0.27	0	-11124	10120	10010	9910	9800	9700	9960	9750	84	2970	500	6130	10	1	16769188	1633	11.64	1.96	12	0.19	837.00	4965.00	19800	20231018	-50.81	9700	20240702	0.41	15340	-36.51	20240108	9700	0.41	20240702	19800	-50.81	20231018	9700	0.41	20240702	3.58	N	445180	500	83 억		45238	N	N	0	N	00	N
176	20240702	101223	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	9780	-120	5	-1.21	218309820	22149	36.97	9930	9970	9740	12870	6930	9900	9856.42	0.27	0	-12250	10120	10010	9910	9800	9700	9960	9750	84	2970	500	6130	10	1	16769188	1640	11.68	1.97	12	0.13	837.00	4965.00	19800	20231018	-50.61	9740	20240702	0.41	15340	-36.25	20240108	9740	0.41	20240702	19800	-50.61	20231018	9740	0.41	20240702	3.58	N	445180	500	83 억		45238	N	N	0	N	00	N
177	20240702	091225	57	100.00	KOSDAQ		화학	N	N	N	N		N	9920	20	2	0.20	32575850	3280	5.48	9930	9970	9920	12870	6930	9900	9931.66	0.27	0	-340	10120	10010	9910	9800	9700	9960	9750	84	2970	500	6130	10	1	16769188	1664	11.85	2.00	12	0.02	837.00	4965.00	19800	20231018	-49.90	9780	20240628	1.43	15340	-35.33	20240108	9780	1.43	20240628	19800	-49.90	20231018	9780	1.43	20240628	3.58	N	445180	500	83 억		45238	N	N	0	N	00	N
178	20240701	161219	57	100.00	KOSDAQ		화학	N	N	N	N		N	9900	100	2	1.02	594394020	59767	109.50	9920	10020	9810	12740	6860	9800	9945.19	0.18	0	15541	9946	9872	9826	9752	9706	9850	9730	84	2940	500	6070	10	1	16769188	1660	11.83	1.99	12	0.36	837.00	4965.00	19800	20231018	-50.00	9780	20240628	1.23	15340	-35.46	20240108	9780	1.23	20240628	19800	-50.00	20231018	9780	1.23	20240628	3.57	N	445180	500	83 억		29697	N	N	0	N	00	N
179	20240701	151222	57	100.00	KOSDAQ		화학	N	N	N	N		N	10000	200	2	2.04	511803720	51438	94.24	9920	10020	9810	12740	6860	9800	9949.91	0.18	0	12626	9946	9872	9826	9752	9706	9850	9730	84	2940	500	6070	10	1	16769188	1677	11.95	2.01	12	0.31	837.00	4965.00	19800	20231018	-49.49	9780	20240628	2.25	15340	-34.81	20240108	9780	2.25	20240628	19800	-49.49	20231018	9780	2.25	20240628	3.57	N	445180	500	83 억		29697	N	N	0	N	00	N
180	20240701	141220	57	100.00	KOSDAQ		화학	N	N	N	N		N	9930	130	2	1.33	423142090	42558	77.97	9920	10000	9810	12740	6860	9800	9942.72	0.18	0	9931	9946	9872	9826	9752	9706	9850	9730	84	2940	500	6070	10	1	16769188	1665	11.86	2.00	12	0.25	837.00	4965.00	19800	20231018	-49.85	9780	20240628	1.53	15340	-35.27	20240108	9780	1.53	20240628	19800	-49.85	20231018	9780	1.53	20240628	3.57	N	445180	500	83 억		29697	N	N	0	N	00	N
181	20240701	131220	57	100.00	KOSDAQ		화학	N	N	N	N		N	9960	160	2	1.63	365820670	36812	67.44	9920	10000	9810	12740	6860	9800	9937.54	0.18	0	10059	9946	9872	9826	9752	9706	9850	9730	84	2940	500	6070	10	1	16769188	1670	11.90	2.01	12	0.22	837.00	4965.00	19800	20231018	-49.70	9780	20240628	1.84	15340	-35.07	20240108	9780	1.84	20240628	19800	-49.70	20231018	9780	1.84	20240628	3.57	N	445180	500	83 억		29697	N	N	0	N	00	N
182	20240701	121223	57	100.00	KOSDAQ		화학	N	N	N	N		N	9930	130	2	1.33	340480420	34266	62.78	9920	10000	9810	12740	6860	9800	9936.39	0.18	0	10538	9946	9872	9826	9752	9706	9850	9730	84	2940	500	6070	10	1	16769188	1665	11.86	2.00	12	0.20	837.00	4965.00	19800	20231018	-49.85	9780	20240628	1.53	15340	-35.27	20240108	9780	1.53	20240628	19800	-49.85	20231018	9780	1.53	20240628	3.57	N	445180	500	83 억		29697	N	N	0	N	00	N
183	20240701	111217	57	100.00	KOSDAQ		화학	N	N	N	N		N	9920	120	2	1.22	300126540	30199	55.33	9920	10000	9810	12740	6860	9800	9938.29	0.18	0	9908	9946	9872	9826	9752	9706	9850	9730	84	2940	500	6070	10	1	16769188	1664	11.85	2.00	12	0.18	837.00	4965.00	19800	20231018	-49.90	9780	20240628	1.43	15340	-35.33	20240108	9780	1.43	20240628	19800	-49.90	20231018	9780	1.43	20240628	3.57	N	445180	500	83 억		29697	N	N	0	N	00	N
184	20240701	101216	57	100.00	KOSDAQ		화학	N	N	N	N		N	9910	110	2	1.12	170238400	17174	31.46	9920	10000	9810	12740	6860	9800	9912.57	0.18	0	8321	9946	9872	9826	9752	9706	9850	9730	84	2940	500	6070	10	1	16769188	1662	11.84	2.00	12	0.10	837.00	4965.00	19800	20231018	-49.95	9780	20240628	1.33	15340	-35.40	20240108	9780	1.33	20240628	19800	-49.95	20231018	9780	1.33	20240628	3.57	N	445180	500	83 억		29697	N	N	0	N	00	N
185	20240701	091214	57	100.00	KOSDAQ		화학	N	N	N	N		N	9840	40	2	0.41	22460650	2284	4.18	9920	9920	9810	12740	6860	9800	9833.91	0.18	0	266	9946	9872	9826	9752	9706	9850	9730	84	2940	500	6070	10	1	16769188	1650	11.76	1.98	12	0.01	837.00	4965.00	19800	20231018	-50.30	9780	20240628	0.61	15340	-35.85	20240108	9780	0.61	20240628	19800	-50.30	20231018	9780	0.61	20240628	3.57	N	445180	500	83 억		29697	N	N	0	N	00	N