KissMeData/123330/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	160834	57	100.00	KOSDAQ		화학	N	N	N	N		N	3215	-65	5	-1.98	78552345	24460	4.43	3250	3280	3165	4260	2300	3280	3211.46	1.02	0	5052	4186	3732	3446	2992	2706	3590	2850	40	980	500	2290	5	1	7968680	256	-5.10	1.53	12	0.31	-630.00	2099.00	4660	20230811	-31.01	2880	20240717	11.63	4095	-21.49	20240315	2880	11.63	20240717	4660	-31.01	20230811	2880	11.63	20240717	0.13	N	123330	500	39 억		81012	N	N	0	N	00	N
3	20240731	150846	57	100.00	KOSDAQ		화학	N	N	N	N		N	3240	-40	5	-1.22	68994735	21494	3.89	3250	3280	3165	4260	2300	3280	3209.95	1.02	0	5157	4186	3732	3446	2992	2706	3590	2850	40	980	500	2290	5	1	7968680	258	-5.14	1.54	12	0.27	-630.00	2099.00	4660	20230811	-30.47	2880	20240717	12.50	4095	-20.88	20240315	2880	12.50	20240717	4660	-30.47	20230811	2880	12.50	20240717	0.13	N	123330	500	39 억		81012	N	N	0	N	00	N
4	20240731	140845	57	100.00	KOSDAQ		화학	N	N	N	N		N	3240	-40	5	-1.22	65632315	20455	3.70	3250	3280	3165	4260	2300	3280	3208.62	1.02	0	4952	4186	3732	3446	2992	2706	3590	2850	40	980	500	2290	5	1	7968680	258	-5.14	1.54	12	0.26	-630.00	2099.00	4660	20230811	-30.47	2880	20240717	12.50	4095	-20.88	20240315	2880	12.50	20240717	4660	-30.47	20230811	2880	12.50	20240717	0.13	N	123330	500	39 억		81012	N	N	0	N	00	N
5	20240731	130842	57	100.00	KOSDAQ		화학	N	N	N	N		N	3265	-15	5	-0.46	62713870	19552	3.54	3250	3280	3165	4260	2300	3280	3207.54	1.02	0	4710	4186	3732	3446	2992	2706	3590	2850	40	980	500	2290	5	1	7968680	260	-5.18	1.56	12	0.25	-630.00	2099.00	4660	20230811	-29.94	2880	20240717	13.37	4095	-20.27	20240315	2880	13.37	20240717	4660	-29.94	20230811	2880	13.37	20240717	0.13	N	123330	500	39 억		81012	N	N	0	N	00	N
6	20240731	120841	57	100.00	KOSDAQ		화학	N	N	N	N		N	3250	-30	5	-0.91	62528135	19495	3.53	3250	3280	3165	4260	2300	3280	3207.39	1.02	0	4738	4186	3732	3446	2992	2706	3590	2850	40	980	500	2290	5	1	7968680	259	-5.16	1.55	12	0.24	-630.00	2099.00	4660	20230811	-30.26	2880	20240717	12.85	4095	-20.63	20240315	2880	12.85	20240717	4660	-30.26	20230811	2880	12.85	20240717	0.13	N	123330	500	39 억		81012	N	N	0	N	00	N
7	20240731	110844	57	100.00	KOSDAQ		화학	N	N	N	N		N	3250	-30	5	-0.91	57204945	17850	3.23	3250	3280	3165	4260	2300	3280	3204.76	1.02	0	4706	4186	3732	3446	2992	2706	3590	2850	40	980	500	2290	5	1	7968680	259	-5.16	1.55	12	0.22	-630.00	2099.00	4660	20230811	-30.26	2880	20240717	12.85	4095	-20.63	20240315	2880	12.85	20240717	4660	-30.26	20230811	2880	12.85	20240717	0.13	N	123330	500	39 억		81012	N	N	0	N	00	N
8	20240731	100842	57	100.00	KOSDAQ		화학	N	N	N	N		N	3220	-60	5	-1.83	49131385	15370	2.78	3250	3280	3165	4260	2300	3280	3196.58	1.02	0	4664	4186	3732	3446	2992	2706	3590	2850	40	980	500	2290	5	1	7968680	257	-5.11	1.53	12	0.19	-630.00	2099.00	4660	20230811	-30.90	2880	20240717	11.81	4095	-21.37	20240315	2880	11.81	20240717	4660	-30.90	20230811	2880	11.81	20240717	0.13	N	123330	500	39 억		81012	N	N	0	N	00	N
9	20240731	090840	57	100.00	KOSDAQ		화학	N	N	N	N		N	3230	-50	5	-1.52	7386410	2301	0.42	3250	3280	3180	4260	2300	3280	3210.09	1.02	0	157	4186	3732	3446	2992	2706	3590	2850	40	980	500	2290	5	1	7968680	257	-5.13	1.54	12	0.03	-630.00	2099.00	4660	20230811	-30.69	2880	20240717	12.15	4095	-21.12	20240315	2880	12.15	20240717	4660	-30.69	20230811	2880	12.15	20240717	0.13	N	123330	500	39 억		81012	N	N	0	N	00	N
10	20240730	160820	57	100.00	KOSDAQ		화학	N	N	N	N		N	3280	-105	5	-3.10	1956325805	552729	1931.81	3395	3900	3160	4400	2370	3385	3539.39	1.02	0	1435	3545	3465	3375	3295	3205	3505	3335	40	1015	500	2360	5	1	7968680	261	-5.21	1.56	12	6.94	-630.00	2099.00	4660	20230811	-29.61	2880	20240717	13.89	4095	-19.90	20240315	2880	13.89	20240717	4660	-29.61	20230811	2880	13.89	20240717	0.13	N	123330	500	39 억		81257	N	N	0	N	00	N
11	20240730	150835	57	100.00	KOSDAQ		화학	N	N	N	N		N	3280	-105	5	-3.10	1942349285	548464	1916.90	3395	3900	3160	4400	2370	3385	3541.43	1.02	0	1785	3545	3465	3375	3295	3205	3505	3335	40	1015	500	2360	5	1	7968680	261	-5.21	1.56	12	6.88	-630.00	2099.00	4660	20230811	-29.61	2880	20240717	13.89	4095	-19.90	20240315	2880	13.89	20240717	4660	-29.61	20230811	2880	13.89	20240717	0.13	N	123330	500	39 억		81257	N	N	0	N	00	N
12	20240730	140826	57	100.00	KOSDAQ		화학	N	N	N	N		N	3225	-160	5	-4.73	1898089075	534772	1869.05	3395	3900	3160	4400	2370	3385	3549.34	1.02	0	4877	3545	3465	3375	3295	3205	3505	3335	40	1015	500	2360	5	1	7968680	257	-5.12	1.54	12	6.71	-630.00	2099.00	4660	20230811	-30.79	2880	20240717	11.98	4095	-21.25	20240315	2880	11.98	20240717	4660	-30.79	20230811	2880	11.98	20240717	0.13	N	123330	500	39 억		81257	N	N	0	N	00	N
13	20240730	130832	57	100.00	KOSDAQ		화학	N	N	N	N		N	3215	-170	5	-5.02	1838886050	516308	1804.52	3395	3900	3160	4400	2370	3385	3561.61	1.02	0	5482	3545	3465	3375	3295	3205	3505	3335	40	1015	500	2360	5	1	7968680	256	-5.10	1.53	12	6.48	-630.00	2099.00	4660	20230811	-31.01	2880	20240717	11.63	4095	-21.49	20240315	2880	11.63	20240717	4660	-31.01	20230811	2880	11.63	20240717	0.13	N	123330	500	39 억		81257	N	N	0	N	00	N
14	20240730	120823	57	100.00	KOSDAQ		화학	N	N	N	N		N	3190	-195	5	-5.76	1752120410	489164	1709.65	3395	3900	3185	4400	2370	3385	3581.87	1.02	0	7313	3545	3465	3375	3295	3205	3505	3335	40	1015	500	2360	5	1	7968680	254	-5.06	1.52	12	6.14	-630.00	2099.00	4660	20230811	-31.55	2880	20240717	10.76	4095	-22.10	20240315	2880	10.76	20240717	4660	-31.55	20230811	2880	10.76	20240717	0.13	N	123330	500	39 억		81257	N	N	0	N	00	N
15	20240730	110831	57	100.00	KOSDAQ		화학	N	N	N	N		N	3425	40	2	1.18	1487320170	409074	1429.73	3395	3900	3375	4400	2370	3385	3635.82	1.02	0	1493	3545	3465	3375	3295	3205	3505	3335	40	1015	500	2360	5	1	7968680	273	-5.44	1.63	12	5.13	-630.00	2099.00	4660	20230811	-26.50	2880	20240717	18.92	4095	-16.36	20240315	2880	18.92	20240717	4660	-26.50	20230811	2880	18.92	20240717	0.13	N	123330	500	39 억		81257	N	N	0	N	00	N
16	20240730	100834	57	100.00	KOSDAQ		화학	N	N	N	N		N	3600	215	2	6.35	170662510	47857	167.26	3395	3695	3375	4400	2370	3385	3566.09	1.02	0	-1972	3545	3465	3375	3295	3205	3505	3335	40	1015	500	2360	5	1	7968680	287	-5.71	1.72	12	0.60	-630.00	2099.00	4660	20230811	-22.75	2880	20240717	25.00	4095	-12.09	20240315	2880	25.00	20240717	4660	-22.75	20230811	2880	25.00	20240717	0.13	N	123330	500	39 억		81257	N	N	0	N	00	N
17	20240730	090839	57	100.00	KOSDAQ		화학	N	N	N	N		N	3445	60	2	1.77	3298495	965	3.37	3395	3450	3395	4400	2370	3385	3418.13	1.02	0	52	3545	3465	3375	3295	3205	3505	3335	40	1015	500	2360	5	1	7968680	275	-5.47	1.64	12	0.01	-630.00	2099.00	4660	20230811	-26.07	2880	20240717	19.62	4095	-15.87	20240315	2880	19.62	20240717	4660	-26.07	20230811	2880	19.62	20240717	0.13	N	123330	500	39 억		81257	N	N	0	N	00	N
18	20240729	160818	57	100.00	KOSDAQ		화학	N	N	N	N		N	3385	-5	5	-0.15	95988715	28612	103.56	3360	3455	3285	4405	2375	3390	3354.83	0.99	0	2080	3463	3426	3363	3326	3263	3445	3345	40	1015	500	2370	5	1	7968680	270	-5.37	1.61	12	0.36	-630.00	2099.00	4660	20230811	-27.36	2880	20240717	17.53	4095	-17.34	20240315	2880	17.53	20240717	4660	-27.36	20230811	2880	17.53	20240717	0.15	N	123330	500	39 억		79177	N	N	0	N	00	N
19	20240729	150832	57	100.00	KOSDAQ		화학	N	N	N	N		N	3375	-15	5	-0.44	92229480	27501	99.54	3360	3455	3285	4405	2375	3390	3353.68	0.99	0	2230	3463	3426	3363	3326	3263	3445	3345	40	1015	500	2370	5	1	7968680	269	-5.36	1.61	12	0.35	-630.00	2099.00	4660	20230811	-27.58	2880	20240717	17.19	4095	-17.58	20240315	2880	17.19	20240717	4660	-27.58	20230811	2880	17.19	20240717	0.15	N	123330	500	39 억		79177	N	N	0	N	00	N
20	20240729	140837	57	100.00	KOSDAQ		화학	N	N	N	N		N	3340	-50	5	-1.47	86651055	25841	93.53	3360	3455	3285	4405	2375	3390	3353.24	0.99	0	2904	3463	3426	3363	3326	3263	3445	3345	40	1015	500	2370	5	1	7968680	266	-5.30	1.59	12	0.32	-630.00	2099.00	4660	20230811	-28.33	2880	20240717	15.97	4095	-18.44	20240315	2880	15.97	20240717	4660	-28.33	20230811	2880	15.97	20240717	0.15	N	123330	500	39 억		79177	N	N	0	N	00	N
21	20240729	130837	57	100.00	KOSDAQ		화학	N	N	N	N		N	3300	-90	5	-2.65	64128160	19081	69.06	3360	3455	3285	4405	2375	3390	3360.84	0.99	0	2951	3463	3426	3363	3326	3263	3445	3345	40	1015	500	2370	5	1	7968680	263	-5.24	1.57	12	0.24	-630.00	2099.00	4660	20230811	-29.18	2880	20240717	14.58	4095	-19.41	20240315	2880	14.58	20240717	4660	-29.18	20230811	2880	14.58	20240717	0.15	N	123330	500	39 억		79177	N	N	0	N	00	N
22	20240729	120834	57	100.00	KOSDAQ		화학	N	N	N	N		N	3375	-15	5	-0.44	37445100	11054	40.01	3360	3455	3350	4405	2375	3390	3387.47	0.99	0	2265	3463	3426	3363	3326	3263	3445	3345	40	1015	500	2370	5	1	7968680	269	-5.36	1.61	12	0.14	-630.00	2099.00	4660	20230811	-27.58	2880	20240717	17.19	4095	-17.58	20240315	2880	17.19	20240717	4660	-27.58	20230811	2880	17.19	20240717	0.15	N	123330	500	39 억		79177	N	N	0	N	00	N
23	20240729	110825	57	100.00	KOSDAQ		화학	N	N	N	N		N	3400	10	2	0.29	18950755	5565	20.14	3360	3455	3355	4405	2375	3390	3405.35	0.99	0	1273	3463	3426	3363	3326	3263	3445	3345	40	1015	500	2370	5	1	7968680	271	-5.40	1.62	12	0.07	-630.00	2099.00	4660	20230811	-27.04	2880	20240717	18.06	4095	-16.97	20240315	2880	18.06	20240717	4660	-27.04	20230811	2880	18.06	20240717	0.15	N	123330	500	39 억		79177	N	N	0	N	00	N
24	20240729	100824	57	100.00	KOSDAQ		화학	N	N	N	N		N	3415	25	2	0.74	11184730	3290	11.91	3360	3455	3355	4405	2375	3390	3399.61	0.99	0	1241	3463	3426	3363	3326	3263	3445	3345	40	1015	500	2370	5	1	7968680	272	-5.42	1.63	12	0.04	-630.00	2099.00	4660	20230811	-26.72	2880	20240717	18.58	4095	-16.61	20240315	2880	18.58	20240717	4660	-26.72	20230811	2880	18.58	20240717	0.15	N	123330	500	39 억		79177	N	N	0	N	00	N
25	20240729	090823	57	100.00	KOSDAQ		화학	N	N	N	N		N	3385	-5	5	-0.15	3931940	1168	4.23	3360	3390	3355	4405	2375	3390	3366.39	0.99	0	1040	3463	3426	3363	3326	3263	3445	3345	40	1015	500	2370	5	1	7968680	270	-5.37	1.61	12	0.01	-630.00	2099.00	4660	20230811	-27.36	2880	20240717	17.53	4095	-17.34	20240315	2880	17.53	20240717	4660	-27.36	20230811	2880	17.53	20240717	0.15	N	123330	500	39 억		79177	N	N	0	N	00	N
26	20240726	160811	57	100.00	KOSDAQ		화학	N	N	N	N		N	3390	10	2	0.30	92639650	27617	18.20	3350	3400	3300	4390	2370	3380	3354.44	1.18	0	-3179	3693	3536	3343	3186	2993	3615	3265	35	1010	500	2360	5	1	7000000	237	-5.38	1.62	12	0.39	-630.00	2099.00	4660	20230811	-27.25	2880	20240717	17.71	4095	-17.22	20240315	2880	17.71	20240717	4660	-27.25	20230811	2880	17.71	20240717	0.15	N	123330	500	35 억		82354	N	N	0	N	00	N
27	20240726	150819	57	100.00	KOSDAQ		화학	N	N	N	N		N	3400	20	2	0.59	88992015	26542	17.49	3350	3400	3300	4390	2370	3380	3352.88	1.18	0	-3057	3693	3536	3343	3186	2993	3615	3265	35	1010	500	2360	5	1	7000000	238	-5.40	1.62	12	0.38	-630.00	2099.00	4660	20230811	-27.04	2880	20240717	18.06	4095	-16.97	20240315	2880	18.06	20240717	4660	-27.04	20230811	2880	18.06	20240717	0.15	N	123330	500	35 억		82354	N	N	0	N	00	N
28	20240726	140820	57	100.00	KOSDAQ		화학	N	N	N	N		N	3330	-50	5	-1.48	52016460	15541	10.24	3350	3395	3300	4390	2370	3380	3347.05	1.18	0	-2103	3693	3536	3343	3186	2993	3615	3265	35	1010	500	2360	5	1	7000000	233	-5.29	1.59	12	0.22	-630.00	2099.00	4660	20230811	-28.54	2880	20240717	15.62	4095	-18.68	20240315	2880	15.62	20240717	4660	-28.54	20230811	2880	15.62	20240717	0.15	N	123330	500	35 억		82354	N	N	0	N	00	N
29	20240726	130820	57	100.00	KOSDAQ		화학	N	N	N	N		N	3335	-45	5	-1.33	39631145	11816	7.79	3350	3395	3300	4390	2370	3380	3354.02	1.18	0	-1672	3693	3536	3343	3186	2993	3615	3265	35	1010	500	2360	5	1	7000000	233	-5.29	1.59	12	0.17	-630.00	2099.00	4660	20230811	-28.43	2880	20240717	15.80	4095	-18.56	20240315	2880	15.80	20240717	4660	-28.43	20230811	2880	15.80	20240717	0.15	N	123330	500	35 억		82354	N	N	0	N	00	N
30	20240726	120822	57	100.00	KOSDAQ		화학	N	N	N	N		N	3335	-45	5	-1.33	39240985	11699	7.71	3350	3395	3300	4390	2370	3380	3354.22	1.18	0	-1671	3693	3536	3343	3186	2993	3615	3265	35	1010	500	2360	5	1	7000000	233	-5.29	1.59	12	0.17	-630.00	2099.00	4660	20230811	-28.43	2880	20240717	15.80	4095	-18.56	20240315	2880	15.80	20240717	4660	-28.43	20230811	2880	15.80	20240717	0.15	N	123330	500	35 억		82354	N	N	0	N	00	N
31	20240726	110824	57	100.00	KOSDAQ		화학	N	N	N	N		N	3300	-80	5	-2.37	36845430	10975	7.23	3350	3395	3300	4390	2370	3380	3357.21	1.18	0	-1491	3693	3536	3343	3186	2993	3615	3265	35	1010	500	2360	5	1	7000000	231	-5.24	1.57	12	0.16	-630.00	2099.00	4660	20230811	-29.18	2880	20240717	14.58	4095	-19.41	20240315	2880	14.58	20240717	4660	-29.18	20230811	2880	14.58	20240717	0.15	N	123330	500	35 억		82354	N	N	0	N	00	N
32	20240726	100819	57	100.00	KOSDAQ		화학	N	N	N	N		N	3380	0	3	0.00	11373645	3380	2.23	3350	3395	3330	4390	2370	3380	3364.98	1.18	0	408	3693	3536	3343	3186	2993	3615	3265	35	1010	500	2360	5	1	7000000	237	-5.37	1.61	12	0.05	-630.00	2099.00	4660	20230811	-27.47	2880	20240717	17.36	4095	-17.46	20240315	2880	17.36	20240717	4660	-27.47	20230811	2880	17.36	20240717	0.15	N	123330	500	35 억		82354	N	N	0	N	00	N
33	20240726	090814	57	100.00	KOSDAQ		화학	N	N	N	N		N	3375	-5	5	-0.15	5896140	1761	1.16	3350	3380	3330	4390	2370	3380	3348.18	1.18	0	562	3693	3536	3343	3186	2993	3615	3265	35	1010	500	2360	5	1	7000000	236	-5.36	1.61	12	0.03	-630.00	2099.00	4660	20230811	-27.58	2880	20240717	17.19	4095	-17.58	20240315	2880	17.19	20240717	4660	-27.58	20230811	2880	17.19	20240717	0.15	N	123330	500	35 억		82354	N	N	0	N	00	N
34	20240725	160815	57	100.00	KOSDAQ		화학	N	N	N	N		N	3380	195	2	6.12	509736120	151702	464.42	3200	3500	3150	4140	2230	3185	3360.11	1.07	0	5449	3251	3217	3186	3152	3121	3235	3170	35	955	500	2220	5	1	7000000	237	-5.37	1.61	12	2.17	-630.00	2099.00	4800	20230719	-29.58	2880	20240717	17.36	4095	-17.46	20240315	2880	17.36	20240717	4660	-27.47	20230811	2880	17.36	20240717	0.15	N	123330	500	35 억		74653	N	N	0	N	00	N
35	20240725	150825	57	100.00	KOSDAQ		화학	N	N	N	N		N	3385	200	2	6.28	488463840	145403	445.13	3200	3500	3150	4140	2230	3185	3359.38	1.07	0	5121	3251	3217	3186	3152	3121	3235	3170	35	955	500	2220	5	1	7000000	237	-5.37	1.61	12	2.08	-630.00	2099.00	4800	20230719	-29.48	2880	20240717	17.53	4095	-17.34	20240315	2880	17.53	20240717	4660	-27.36	20230811	2880	17.53	20240717	0.15	N	123330	500	35 억		74653	N	N	0	N	00	N
36	20240725	140825	57	100.00	KOSDAQ		화학	N	N	N	N		N	3325	140	2	4.40	464092775	138163	422.97	3200	3500	3150	4140	2230	3185	3359.02	1.07	0	4983	3251	3217	3186	3152	3121	3235	3170	35	955	500	2220	5	1	7000000	233	-5.28	1.58	12	1.97	-630.00	2099.00	4800	20230719	-30.73	2880	20240717	15.45	4095	-18.80	20240315	2880	15.45	20240717	4660	-28.65	20230811	2880	15.45	20240717	0.15	N	123330	500	35 억		74653	N	N	0	N	00	N
37	20240725	130817	57	100.00	KOSDAQ		화학	N	N	N	N		N	3350	165	2	5.18	440619825	131130	401.44	3200	3500	3150	4140	2230	3185	3360.18	1.07	0	2375	3251	3217	3186	3152	3121	3235	3170	35	955	500	2220	5	1	7000000	235	-5.32	1.60	12	1.87	-630.00	2099.00	4800	20230719	-30.21	2880	20240717	16.32	4095	-18.19	20240315	2880	16.32	20240717	4660	-28.11	20230811	2880	16.32	20240717	0.15	N	123330	500	35 억		74653	N	N	0	N	00	N
38	20240725	120823	57	100.00	KOSDAQ		화학	N	N	N	N		N	3285	100	2	3.14	430209335	128008	391.88	3200	3500	3150	4140	2230	3185	3360.80	1.07	0	2546	3251	3217	3186	3152	3121	3235	3170	35	955	500	2220	5	1	7000000	230	-5.21	1.57	12	1.83	-630.00	2099.00	4800	20230719	-31.56	2880	20240717	14.06	4095	-19.78	20240315	2880	14.06	20240717	4660	-29.51	20230811	2880	14.06	20240717	0.15	N	123330	500	35 억		74653	N	N	0	N	00	N
39	20240725	110817	57	100.00	KOSDAQ		화학	N	N	N	N		N	3345	160	2	5.02	350437020	104018	318.44	3200	3500	3150	4140	2230	3185	3369.00	1.07	0	1270	3251	3217	3186	3152	3121	3235	3170	35	955	500	2220	5	1	7000000	234	-5.31	1.59	12	1.49	-630.00	2099.00	4800	20230719	-30.31	2880	20240717	16.15	4095	-18.32	20240315	2880	16.15	20240717	4660	-28.22	20230811	2880	16.15	20240717	0.15	N	123330	500	35 억		74653	N	N	0	N	00	N
40	20240725	100815	57	100.00	KOSDAQ		화학	N	N	N	N		N	3265	80	2	2.51	35430410	10960	33.55	3200	3265	3150	4140	2230	3185	3232.70	1.07	0	-742	3251	3217	3186	3152	3121	3235	3170	35	955	500	2220	5	1	7000000	229	-5.18	1.56	12	0.16	-630.00	2099.00	4800	20230719	-31.98	2880	20240717	13.37	4095	-20.27	20240315	2880	13.37	20240717	4660	-29.94	20230811	2880	13.37	20240717	0.15	N	123330	500	35 억		74653	N	N	0	N	00	N
41	20240725	090813	57	100.00	KOSDAQ		화학	N	N	N	N		N	3185	0	3	0.00	3124050	980	3.00	3200	3200	3150	4140	2230	3185	3187.81	1.07	0	-325	3251	3217	3186	3152	3121	3235	3170	35	955	500	2220	5	1	7000000	223	-5.06	1.52	12	0.01	-630.00	2099.00	4800	20230719	-33.65	2880	20240717	10.59	4095	-22.22	20240315	2880	10.59	20240717	4660	-31.65	20230811	2880	10.59	20240717	0.15	N	123330	500	35 억		74653	N	N	0	N	00	N
42	20240724	160810	57	100.00	KOSDAQ		화학	N	N	N	N		N	3185	10	2	0.31	103704965	32665	116.56	3175	3220	3155	4125	2225	3175	3174.80	1.04	0	1904	3281	3227	3146	3092	3011	3255	3120	35	950	500	2220	5	1	7000000	223	-5.06	1.52	12	0.47	-630.00	2099.00	4800	20230719	-33.65	2880	20240717	10.59	4095	-22.22	20240315	2880	10.59	20240717	4660	-31.65	20230811	2880	10.59	20240717	0.15	N	123330	500	35 억		72749	N	N	0	N	00	N
43	20240724	150823	57	100.00	KOSDAQ		화학	N	N	N	N		N	3185	10	2	0.31	102641590	32331	115.37	3175	3220	3155	4125	2225	3175	3174.71	1.04	0	1907	3281	3227	3146	3092	3011	3255	3120	35	950	500	2220	5	1	7000000	223	-5.06	1.52	12	0.46	-630.00	2099.00	4800	20230719	-33.65	2880	20240717	10.59	4095	-22.22	20240315	2880	10.59	20240717	4660	-31.65	20230811	2880	10.59	20240717	0.15	N	123330	500	35 억		72749	N	N	0	N	00	N
44	20240724	140818	57	100.00	KOSDAQ		화학	N	N	N	N		N	3185	10	2	0.31	98494870	31029	110.72	3175	3220	3155	4125	2225	3175	3174.28	1.04	0	1858	3281	3227	3146	3092	3011	3255	3120	35	950	500	2220	5	1	7000000	223	-5.06	1.52	12	0.44	-630.00	2099.00	4800	20230719	-33.65	2880	20240717	10.59	4095	-22.22	20240315	2880	10.59	20240717	4660	-31.65	20230811	2880	10.59	20240717	0.15	N	123330	500	35 억		72749	N	N	0	N	00	N
45	20240724	130821	57	100.00	KOSDAQ		화학	N	N	N	N		N	3175	0	3	0.00	93293985	29395	104.89	3175	3220	3155	4125	2225	3175	3173.80	1.04	0	2270	3281	3227	3146	3092	3011	3255	3120	35	950	500	2220	5	1	7000000	222	-5.04	1.51	12	0.42	-630.00	2099.00	4800	20230719	-33.85	2880	20240717	10.24	4095	-22.47	20240315	2880	10.24	20240717	4660	-31.87	20230811	2880	10.24	20240717	0.15	N	123330	500	35 억		72749	N	N	0	N	00	N
46	20240724	120821	57	100.00	KOSDAQ		화학	N	N	N	N		N	3185	10	2	0.31	62091400	19533	69.70	3175	3220	3155	4125	2225	3175	3178.79	1.04	0	2131	3281	3227	3146	3092	3011	3255	3120	35	950	500	2220	5	1	7000000	223	-5.06	1.52	12	0.28	-630.00	2099.00	4800	20230719	-33.65	2880	20240717	10.59	4095	-22.22	20240315	2880	10.59	20240717	4660	-31.65	20230811	2880	10.59	20240717	0.15	N	123330	500	35 억		72749	N	N	0	N	00	N
47	20240724	110818	57	100.00	KOSDAQ		화학	N	N	N	N		N	3190	15	2	0.47	59683520	18778	67.01	3175	3220	3155	4125	2225	3175	3178.37	1.04	0	2260	3281	3227	3146	3092	3011	3255	3120	35	950	500	2220	5	1	7000000	223	-5.06	1.52	12	0.27	-630.00	2099.00	4800	20230719	-33.54	2880	20240717	10.76	4095	-22.10	20240315	2880	10.76	20240717	4660	-31.55	20230811	2880	10.76	20240717	0.15	N	123330	500	35 억		72749	N	N	0	N	00	N
48	20240724	100841	57	100.00	KOSDAQ		화학	N	N	N	N		N	3200	25	2	0.79	18107720	5669	20.23	3175	3220	3175	4125	2225	3175	3194.16	1.04	0	103	3281	3227	3146	3092	3011	3255	3120	35	950	500	2220	5	1	7000000	224	-5.08	1.52	12	0.08	-630.00	2099.00	4800	20230719	-33.33	2880	20240717	11.11	4095	-21.86	20240315	2880	11.11	20240717	4660	-31.33	20230811	2880	11.11	20240717	0.15	N	123330	500	35 억		72749	N	N	0	N	00	N
49	20240724	090810	57	100.00	KOSDAQ		화학	N	N	N	N		N	3195	20	2	0.63	222610	70	0.25	3175	3195	3175	4125	2225	3175	3180.14	1.04	0	18	3281	3227	3146	3092	3011	3255	3120	35	950	500	2220	5	1	7000000	224	-5.07	1.52	12	0.00	-630.00	2099.00	4800	20230719	-33.44	2880	20240717	10.94	4095	-21.98	20240315	2880	10.94	20240717	4660	-31.44	20230811	2880	10.94	20240717	0.15	N	123330	500	35 억		72749	N	N	0	N	00	N
50	20240723	160807	57	100.00	KOSDAQ		화학	N	N	N	N		N	3175	90	2	2.92	88602325	28024	118.10	3085	3200	3065	4010	2160	3085	3161.66	1.02	0	1040	3121	3102	3071	3052	3021	3112	3062	35	925	500	2150	5	1	7000000	222	-5.04	1.51	12	0.40	-630.00	2099.00	4800	20230719	-33.85	2880	20240717	10.24	4095	-22.47	20240315	2880	10.24	20240717	4660	-31.87	20230811	2880	10.24	20240717	0.15	N	123330	500	35 억		71709	N	N	0	N	00	N
51	20240723	150823	57	100.00	KOSDAQ		화학	N	N	N	N		N	3190	105	2	3.40	82955600	26248	110.61	3085	3200	3065	4010	2160	3085	3160.45	1.02	0	1037	3121	3102	3071	3052	3021	3112	3062	35	925	500	2150	5	1	7000000	223	-5.06	1.52	12	0.37	-630.00	2099.00	4800	20230719	-33.54	2880	20240717	10.76	4095	-22.10	20240315	2880	10.76	20240717	4660	-31.55	20230811	2880	10.76	20240717	0.15	N	123330	500	35 억		71709	N	N	0	N	00	N
52	20240723	140810	57	100.00	KOSDAQ		화학	N	N	N	N		N	3185	100	2	3.24	67710635	21463	90.45	3085	3200	3065	4010	2160	3085	3154.76	1.02	0	914	3121	3102	3071	3052	3021	3112	3062	35	925	500	2150	5	1	7000000	223	-5.06	1.52	12	0.31	-630.00	2099.00	4800	20230719	-33.65	2880	20240717	10.59	4095	-22.22	20240315	2880	10.59	20240717	4660	-31.65	20230811	2880	10.59	20240717	0.15	N	123330	500	35 억		71709	N	N	0	N	00	N
53	20240723	130805	57	100.00	KOSDAQ		화학	N	N	N	N		N	3165	80	2	2.59	55210930	17525	73.85	3085	3200	3065	4010	2160	3085	3150.41	1.02	0	992	3121	3102	3071	3052	3021	3112	3062	35	925	500	2150	5	1	7000000	222	-5.02	1.51	12	0.25	-630.00	2099.00	4800	20230719	-34.06	2880	20240717	9.90	4095	-22.71	20240315	2880	9.90	20240717	4660	-32.08	20230811	2880	9.90	20240717	0.15	N	123330	500	35 억		71709	N	N	0	N	00	N
54	20240723	120812	57	100.00	KOSDAQ		화학	N	N	N	N		N	3175	90	2	2.92	43325550	13772	58.04	3085	3200	3065	4010	2160	3085	3145.92	1.02	0	-142	3121	3102	3071	3052	3021	3112	3062	35	925	500	2150	5	1	7000000	222	-5.04	1.51	12	0.20	-630.00	2099.00	4800	20230719	-33.85	2880	20240717	10.24	4095	-22.47	20240315	2880	10.24	20240717	4660	-31.87	20230811	2880	10.24	20240717	0.15	N	123330	500	35 억		71709	N	N	0	N	00	N
55	20240723	110814	57	100.00	KOSDAQ		화학	N	N	N	N		N	3165	80	2	2.59	23595190	7558	31.85	3085	3200	3065	4010	2160	3085	3121.88	1.02	0	-611	3121	3102	3071	3052	3021	3112	3062	35	925	500	2150	5	1	7000000	222	-5.02	1.51	12	0.11	-630.00	2099.00	4800	20230719	-34.06	2880	20240717	9.90	4095	-22.71	20240315	2880	9.90	20240717	4660	-32.08	20230811	2880	9.90	20240717	0.15	N	123330	500	35 억		71709	N	N	0	N	00	N
56	20240723	100809	57	100.00	KOSDAQ		화학	N	N	N	N		N	3130	45	2	1.46	18985095	6092	25.67	3085	3200	3065	4010	2160	3085	3116.40	1.02	0	-612	3121	3102	3071	3052	3021	3112	3062	35	925	500	2150	5	1	7000000	219	-4.97	1.49	12	0.09	-630.00	2099.00	4800	20230719	-34.79	2880	20240717	8.68	4095	-23.57	20240315	2880	8.68	20240717	4660	-32.83	20230811	2880	8.68	20240717	0.15	N	123330	500	35 억		71709	N	N	0	N	00	N
57	20240723	090816	57	100.00	KOSDAQ		화학	N	N	N	N		N	3080	-5	5	-0.16	9816490	3162	13.32	3085	3200	3065	4010	2160	3085	3104.52	1.02	0	-289	3121	3102	3071	3052	3021	3112	3062	35	925	500	2150	5	1	7000000	216	-4.89	1.47	12	0.05	-630.00	2099.00	4800	20230719	-35.83	2880	20240717	6.94	4095	-24.79	20240315	2880	6.94	20240717	4660	-33.91	20230811	2880	6.94	20240717	0.15	N	123330	500	35 억		71709	N	N	0	N	00	N
58	20240722	160803	57	100.00	KOSDAQ		화학	N	N	N	N		N	3085	25	2	0.82	72645515	23730	87.73	3060	3090	3040	3975	2145	3060	3061.34	1.01	0	967	3183	3121	3068	3006	2953	3095	2980	35	915	500	2140	5	1	7000000	216	-4.90	1.47	12	0.34	-630.00	2099.00	4800	20230719	-35.73	2880	20240717	7.12	4095	-24.66	20240315	2880	7.12	20240717	4660	-33.80	20230811	2880	7.12	20240717	0.15	N	123330	500	35 억		70670	N	N	0	N	00	N
59	20240722	150809	57	100.00	KOSDAQ		화학	N	N	N	N		N	3080	20	2	0.65	69576700	22732	84.04	3060	3090	3040	3975	2145	3060	3060.74	1.01	0	989	3183	3121	3068	3006	2953	3095	2980	35	915	500	2140	5	1	7000000	216	-4.89	1.47	12	0.32	-630.00	2099.00	4800	20230719	-35.83	2880	20240717	6.94	4095	-24.79	20240315	2880	6.94	20240717	4660	-33.91	20230811	2880	6.94	20240717	0.15	N	123330	500	35 억		70670	N	N	0	N	00	N
60	20240722	140814	57	100.00	KOSDAQ		화학	N	N	N	N		N	3065	5	2	0.16	62180005	20319	75.12	3060	3090	3040	3975	2145	3060	3060.19	1.01	0	990	3183	3121	3068	3006	2953	3095	2980	35	915	500	2140	5	1	7000000	215	-4.87	1.46	12	0.29	-630.00	2099.00	4800	20230719	-36.15	2880	20240717	6.42	4095	-25.15	20240315	2880	6.42	20240717	4660	-34.23	20230811	2880	6.42	20240717	0.15	N	123330	500	35 억		70670	N	N	0	N	00	N
61	20240722	130811	57	100.00	KOSDAQ		화학	N	N	N	N		N	3055	-5	5	-0.16	46383960	15165	56.06	3060	3090	3040	3975	2145	3060	3058.62	1.01	0	1052	3183	3121	3068	3006	2953	3095	2980	35	915	500	2140	5	1	7000000	214	-4.85	1.46	12	0.22	-630.00	2099.00	4800	20230719	-36.35	2880	20240717	6.08	4095	-25.40	20240315	2880	6.08	20240717	4660	-34.44	20230811	2880	6.08	20240717	0.15	N	123330	500	35 억		70670	N	N	0	N	00	N
62	20240722	120809	57	100.00	KOSDAQ		화학	N	N	N	N		N	3060	0	3	0.00	32909460	10746	39.73	3060	3090	3045	3975	2145	3060	3062.48	1.01	0	-32	3183	3121	3068	3006	2953	3095	2980	35	915	500	2140	5	1	7000000	214	-4.86	1.46	12	0.15	-630.00	2099.00	4800	20230719	-36.25	2880	20240717	6.25	4095	-25.27	20240315	2880	6.25	20240717	4660	-34.33	20230811	2880	6.25	20240717	0.15	N	123330	500	35 억		70670	N	N	0	N	00	N
63	20240722	110806	57	100.00	KOSDAQ		화학	N	N	N	N		N	3070	10	2	0.33	18660465	6089	22.51	3060	3090	3045	3975	2145	3060	3064.62	1.01	0	-32	3183	3121	3068	3006	2953	3095	2980	35	915	500	2140	5	1	7000000	215	-4.87	1.46	12	0.09	-630.00	2099.00	4800	20230719	-36.04	2880	20240717	6.60	4095	-25.03	20240315	2880	6.60	20240717	4660	-34.12	20230811	2880	6.60	20240717	0.15	N	123330	500	35 억		70670	N	N	0	N	00	N
64	20240722	100809	57	100.00	KOSDAQ		화학	N	N	N	N		N	3055	-5	5	-0.16	10059050	3275	12.11	3060	3090	3050	3975	2145	3060	3071.47	1.01	0	-42	3183	3121	3068	3006	2953	3095	2980	35	915	500	2140	5	1	7000000	214	-4.85	1.46	12	0.05	-630.00	2099.00	4800	20230719	-36.35	2880	20240717	6.08	4095	-25.40	20240315	2880	6.08	20240717	4660	-34.44	20230811	2880	6.08	20240717	0.15	N	123330	500	35 억		70670	N	N	0	N	00	N
65	20240722	090810	57	100.00	KOSDAQ		화학	N	N	N	N		N	3090	30	2	0.98	5541860	1802	6.66	3060	3090	3060	3975	2145	3060	3075.39	1.01	0	0	3183	3121	3068	3006	2953	3095	2980	35	915	500	2140	5	1	7000000	216	-4.90	1.47	12	0.03	-630.00	2099.00	4800	20230719	-35.62	2880	20240717	7.29	4095	-24.54	20240315	2880	7.29	20240717	4660	-33.69	20230811	2880	7.29	20240717	0.15	N	123330	500	35 억		70670	N	N	0	N	00	N
66	20240719	160748	57	100.00	KOSDAQ		화학	N	N	N	N		N	3060	-10	5	-0.33	82182130	27050	51.40	3130	3130	3015	3990	2150	3070	3038.15	1.07	0	-3949	3250	3160	3030	2940	2810	3205	2985	35	920	500	2140	5	1	7000000	214	-4.86	1.46	12	0.39	-630.00	2099.00	4800	20230719	-36.25	2880	20240717	6.25	4095	-25.27	20240315	2880	6.25	20240717	4800	-36.25	20230719	2880	6.25	20240717	0.15	N	123330	500	35 억		74599	N	N	0	N	00	N
67	20240719	150756	57	100.00	KOSDAQ		화학	N	N	N	N		N	3075	5	2	0.16	81839410	26938	51.19	3130	3130	3015	3990	2150	3070	3038.07	1.07	0	-3949	3250	3160	3030	2940	2810	3205	2985	35	920	500	2140	5	1	7000000	215	-4.88	1.46	12	0.38	-630.00	2099.00	4800	20230719	-35.94	2880	20240717	6.77	4095	-24.91	20240315	2880	6.77	20240717	4800	-35.94	20230719	2880	6.77	20240717	0.15	N	123330	500	35 억		74599	N	N	0	N	00	N
68	20240719	140800	57	100.00	KOSDAQ		화학	N	N	N	N		N	3035	-35	5	-1.14	67782385	22333	42.44	3130	3130	3015	3990	2150	3070	3035.08	1.07	0	-2792	3250	3160	3030	2940	2810	3205	2985	35	920	500	2140	5	1	7000000	212	-4.82	1.45	12	0.32	-630.00	2099.00	4800	20230719	-36.77	2880	20240717	5.38	4095	-25.89	20240315	2880	5.38	20240717	4800	-36.77	20230719	2880	5.38	20240717	0.15	N	123330	500	35 억		74599	N	N	0	N	00	N
69	20240719	130751	57	100.00	KOSDAQ		화학	N	N	N	N		N	3015	-55	5	-1.79	64341860	21198	40.28	3130	3130	3015	3990	2150	3070	3035.28	1.07	0	-2778	3250	3160	3030	2940	2810	3205	2985	35	920	500	2140	5	1	7000000	211	-4.79	1.44	12	0.30	-630.00	2099.00	4800	20230719	-37.19	2880	20240717	4.69	4095	-26.37	20240315	2880	4.69	20240717	4800	-37.19	20230719	2880	4.69	20240717	0.15	N	123330	500	35 억		74599	N	N	0	N	00	N
70	20240719	120751	57	100.00	KOSDAQ		화학	N	N	N	N		N	3040	-30	5	-0.98	62226785	20500	38.95	3130	3130	3015	3990	2150	3070	3035.45	1.07	0	-2559	3250	3160	3030	2940	2810	3205	2985	35	920	500	2140	5	1	7000000	213	-4.83	1.45	12	0.29	-630.00	2099.00	4800	20230719	-36.67	2880	20240717	5.56	4095	-25.76	20240315	2880	5.56	20240717	4800	-36.67	20230719	2880	5.56	20240717	0.15	N	123330	500	35 억		74599	N	N	0	N	00	N
71	20240719	110758	57	100.00	KOSDAQ		화학	N	N	N	N		N	3020	-50	5	-1.63	41269155	13588	25.82	3130	3130	3020	3990	2150	3070	3037.18	1.07	0	-2463	3250	3160	3030	2940	2810	3205	2985	35	920	500	2140	5	1	7000000	211	-4.79	1.44	12	0.19	-630.00	2099.00	4800	20230719	-37.08	2880	20240717	4.86	4095	-26.25	20240315	2880	4.86	20240717	4800	-37.08	20230719	2880	4.86	20240717	0.15	N	123330	500	35 억		74599	N	N	0	N	00	N
72	20240719	100711	57	100.00	KOSDAQ		화학	N	N	N	N		N	3025	-45	5	-1.47	24827665	8157	15.50	3130	3130	3020	3990	2150	3070	3043.73	1.07	0	-1861	3250	3160	3030	2940	2810	3205	2985	35	920	500	2140	5	1	7000000	212	-4.80	1.44	12	0.12	-630.00	2099.00	4800	20230719	-36.98	2880	20240717	5.03	4095	-26.13	20240315	2880	5.03	20240717	4800	-36.98	20230719	2880	5.03	20240717	0.15	N	123330	500	35 억		74599	N	N	0	N	00	N
73	20240719	090805	57	100.00	KOSDAQ		화학	N	N	N	N		N	3070	0	3	0.00	3841475	1236	2.35	3130	3130	3070	3990	2150	3070	3107.99	1.07	0	-402	3250	3160	3030	2940	2810	3205	2985	35	920	500	2140	5	1	7000000	215	-4.87	1.46	12	0.02	-630.00	2099.00	4800	20230719	-36.04	2880	20240717	6.60	4095	-25.03	20240315	2880	6.60	20240717	4800	-36.04	20230719	2880	6.60	20240717	0.15	N	123330	500	35 억		74599	N	N	0	N	00	N
74	20240718	160743	57	100.00	KOSDAQ		화학	N	N	N	N		N	3070	10	2	0.33	159910820	52626	28.74	2900	3120	2900	3975	2145	3060	3038.63	0.99	0	5433	3400	3230	3055	2885	2710	3142	2797	35	915	500	2140	5	1	7000000	215	-4.87	1.46	12	0.75	-630.00	2099.00	4800	20230719	-36.04	2880	20240717	6.60	4095	-25.03	20240315	2880	6.60	20240717	4800	-36.04	20230719	2880	6.60	20240717	0.15	N	123330	500	35 억		69139	N	N	0	N	00	N
75	20240718	150751	57	100.00	KOSDAQ		화학	N	N	N	N		N	3075	15	2	0.49	149180415	49131	26.83	2900	3120	2900	3975	2145	3060	3036.38	0.99	0	5498	3400	3230	3055	2885	2710	3142	2797	35	915	500	2140	5	1	7000000	215	-4.88	1.46	12	0.70	-630.00	2099.00	4800	20230719	-35.94	2880	20240717	6.77	4095	-24.91	20240315	2880	6.77	20240717	4800	-35.94	20230719	2880	6.77	20240717	0.15	N	123330	500	35 억		69139	N	N	0	N	00	N
76	20240718	140745	57	100.00	KOSDAQ		화학	N	N	N	N		N	3085	25	2	0.82	143363410	47244	25.80	2900	3120	2900	3975	2145	3060	3034.53	0.99	0	5746	3400	3230	3055	2885	2710	3142	2797	35	915	500	2140	5	1	7000000	216	-4.90	1.47	12	0.67	-630.00	2099.00	4800	20230719	-35.73	2880	20240717	7.12	4095	-24.66	20240315	2880	7.12	20240717	4800	-35.73	20230719	2880	7.12	20240717	0.15	N	123330	500	35 억		69139	N	N	0	N	00	N
77	20240718	130746	57	100.00	KOSDAQ		화학	N	N	N	N		N	3080	20	2	0.65	137344040	45296	24.73	2900	3120	2900	3975	2145	3060	3032.15	0.99	0	5763	3400	3230	3055	2885	2710	3142	2797	35	915	500	2140	5	1	7000000	216	-4.89	1.47	12	0.65	-630.00	2099.00	4800	20230719	-35.83	2880	20240717	6.94	4095	-24.79	20240315	2880	6.94	20240717	4800	-35.83	20230719	2880	6.94	20240717	0.15	N	123330	500	35 억		69139	N	N	0	N	00	N
78	20240718	120748	57	100.00	KOSDAQ		화학	N	N	N	N		N	3085	25	2	0.82	134567945	44396	24.24	2900	3120	2900	3975	2145	3060	3031.08	0.99	0	5762	3400	3230	3055	2885	2710	3142	2797	35	915	500	2140	5	1	7000000	216	-4.90	1.47	12	0.63	-630.00	2099.00	4800	20230719	-35.73	2880	20240717	7.12	4095	-24.66	20240315	2880	7.12	20240717	4800	-35.73	20230719	2880	7.12	20240717	0.15	N	123330	500	35 억		69139	N	N	0	N	00	N
79	20240718	110752	57	100.00	KOSDAQ		화학	N	N	N	N		N	3110	50	2	1.63	123961360	40971	22.37	2900	3120	2900	3975	2145	3060	3025.59	0.99	0	5847	3400	3230	3055	2885	2710	3142	2797	35	915	500	2140	5	1	7000000	218	-4.94	1.48	12	0.59	-630.00	2099.00	4800	20230719	-35.21	2880	20240717	7.99	4095	-24.05	20240315	2880	7.99	20240717	4800	-35.21	20230719	2880	7.99	20240717	0.15	N	123330	500	35 억		69139	N	N	0	N	00	N
80	20240718	100753	57	100.00	KOSDAQ		화학	N	N	N	N		N	3070	10	2	0.33	103683725	34428	18.80	2900	3120	2900	3975	2145	3060	3011.61	0.99	0	4908	3400	3230	3055	2885	2710	3142	2797	35	915	500	2140	5	1	7000000	215	-4.87	1.46	12	0.49	-630.00	2099.00	4800	20230719	-36.04	2880	20240717	6.60	4095	-25.03	20240315	2880	6.60	20240717	4800	-36.04	20230719	2880	6.60	20240717	0.15	N	123330	500	35 억		69139	N	N	0	N	00	N
81	20240718	090753	57	100.00	KOSDAQ		화학	N	N	N	N		N	3035	-25	5	-0.82	36488205	12426	6.78	2900	3060	2900	3975	2145	3060	2936.44	0.99	0	1099	3400	3230	3055	2885	2710	3142	2797	35	915	500	2140	5	1	7000000	212	-4.82	1.45	12	0.18	-630.00	2099.00	4800	20230719	-36.77	2880	20240717	5.38	4095	-25.89	20240315	2880	5.38	20240717	4800	-36.77	20230719	2880	5.38	20240717	0.15	N	123330	500	35 억		69139	N	N	0	N	00	N
82	20240717	160825	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	3060	-175	5	-5.41	557835730	183137	439.32	3210	3225	2880	4205	2265	3235	3045.98	1.02	0	-188	3321	3277	3206	3162	3091	3242	3127	35	970	500	2260	5	1	7000000	214	-4.86	1.46	12	2.62	-630.00	2099.00	4800	20230719	-36.25	2880	20240717	6.25	4095	-25.27	20240315	2880	6.25	20240717	4800	-36.25	20230719	2880	6.25	20240717	0.15	N	123330	500	35 억		71217	N	N	0	N	00	N
83	20240717	150829	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	3065	-170	5	-5.26	542303635	178071	427.17	3210	3225	2880	4205	2265	3235	3045.43	1.02	0	187	3321	3277	3206	3162	3091	3242	3127	35	970	500	2260	5	1	7000000	215	-4.87	1.46	12	2.54	-630.00	2099.00	4800	20230719	-36.15	2880	20240717	6.42	4095	-25.15	20240315	2880	6.42	20240717	4800	-36.15	20230719	2880	6.42	20240717	0.15	N	123330	500	35 억		71217	N	N	0	N	00	N
84	20240717	140826	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	3050	-185	5	-5.72	537308415	176441	423.26	3210	3225	2880	4205	2265	3235	3045.26	1.02	0	434	3321	3277	3206	3162	3091	3242	3127	35	970	500	2260	5	1	7000000	214	-4.84	1.45	12	2.52	-630.00	2099.00	4800	20230719	-36.46	2880	20240717	5.90	4095	-25.52	20240315	2880	5.90	20240717	4800	-36.46	20230719	2880	5.90	20240717	0.15	N	123330	500	35 억		71217	N	N	0	N	00	N
85	20240717	130825	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	3070	-165	5	-5.10	526407090	172878	414.71	3210	3225	2880	4205	2265	3235	3044.96	1.02	0	274	3321	3277	3206	3162	3091	3242	3127	35	970	500	2260	5	1	7000000	215	-4.87	1.46	12	2.47	-630.00	2099.00	4800	20230719	-36.04	2880	20240717	6.60	4095	-25.03	20240315	2880	6.60	20240717	4800	-36.04	20230719	2880	6.60	20240717	0.15	N	123330	500	35 억		71217	N	N	0	N	00	N
86	20240717	120826	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	3065	-170	5	-5.26	506587640	166369	399.10	3210	3225	2880	4205	2265	3235	3044.96	1.02	0	-1113	3321	3277	3206	3162	3091	3242	3127	35	970	500	2260	5	1	7000000	215	-4.87	1.46	12	2.38	-630.00	2099.00	4800	20230719	-36.15	2880	20240717	6.42	4095	-25.15	20240315	2880	6.42	20240717	4800	-36.15	20230719	2880	6.42	20240717	0.15	N	123330	500	35 억		71217	N	N	0	N	00	N
87	20240717	110826	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	3025	-210	5	-6.49	468016300	153592	368.45	3210	3225	2880	4205	2265	3235	3047.14	1.02	0	827	3321	3277	3206	3162	3091	3242	3127	35	970	500	2260	5	1	7000000	212	-4.80	1.44	12	2.19	-630.00	2099.00	4800	20230719	-36.98	2880	20240717	5.03	4095	-26.13	20240315	2880	5.03	20240717	4800	-36.98	20230719	2880	5.03	20240717	0.15	N	123330	500	35 억		71217	N	N	0	N	00	N
88	20240717	100825	57	100.00	KOSDAQ		화학	N	N	N	N		N	3165	-70	5	-2.16	18836175	5892	14.13	3210	3225	3155	4205	2265	3235	3196.91	1.02	0	30	3321	3277	3206	3162	3091	3242	3127	35	970	500	2260	5	1	7000000	222	-5.02	1.51	12	0.08	-630.00	2099.00	4800	20230719	-34.06	3000	20240628	5.50	4095	-22.71	20240315	3000	5.50	20240628	4800	-34.06	20230719	3000	5.50	20240628	0.15	N	123330	500	35 억		71217	N	N	0	N	00	N
89	20240717	090649	57	100.00	KOSDAQ		화학	N	N	N	N		N	3200	-35	5	-1.08	12030405	3752	9.00	3210	3225	3200	4205	2265	3235	3206.40	1.02	0	-257	3321	3277	3206	3162	3091	3242	3127	35	970	500	2260	5	1	7000000	224	-5.08	1.52	12	0.05	-630.00	2099.00	4800	20230719	-33.33	3000	20240628	6.67	4095	-21.86	20240315	3000	6.67	20240628	4800	-33.33	20230719	3000	6.67	20240628	0.15	N	123330	500	35 억		71217	N	N	0	N	00	N
90	20240716	160827	57	100.00	KOSDAQ		화학	N	N	N	N		N	3235	-15	5	-0.46	132412345	41686	87.33	3250	3250	3135	4225	2275	3250	3176.35	1.00	0	2229	3480	3365	3275	3160	3070	3320	3115	35	975	500	2270	5	1	7000000	226	-5.13	1.54	12	0.60	-630.00	2099.00	4800	20230719	-32.60	3000	20240628	7.83	4095	-21.00	20240315	3000	7.83	20240628	4800	-32.60	20230719	3000	7.83	20240628	0.15	N	123330	500	35 억		69891	N	N	0	N	00	N
91	20240716	150836	57	100.00	KOSDAQ		화학	N	N	N	N		N	3215	-35	5	-1.08	130565810	41112	86.13	3250	3250	3135	4225	2275	3250	3175.86	1.00	0	2328	3480	3365	3275	3160	3070	3320	3115	35	975	500	2270	5	1	7000000	225	-5.10	1.53	12	0.59	-630.00	2099.00	4800	20230719	-33.02	3000	20240628	7.17	4095	-21.49	20240315	3000	7.17	20240628	4800	-33.02	20230719	3000	7.17	20240628	0.15	N	123330	500	35 억		69891	N	N	0	N	00	N
92	20240716	140833	57	100.00	KOSDAQ		화학	N	N	N	N		N	3190	-60	5	-1.85	121747875	38348	80.34	3250	3250	3135	4225	2275	3250	3174.82	1.00	0	2774	3480	3365	3275	3160	3070	3320	3115	35	975	500	2270	5	1	7000000	223	-5.06	1.52	12	0.55	-630.00	2099.00	4800	20230719	-33.54	3000	20240628	6.33	4095	-22.10	20240315	3000	6.33	20240628	4800	-33.54	20230719	3000	6.33	20240628	0.15	N	123330	500	35 억		69891	N	N	0	N	00	N
93	20240716	130833	57	100.00	KOSDAQ		화학	N	N	N	N		N	3165	-85	5	-2.62	121220915	38182	79.99	3250	3250	3135	4225	2275	3250	3174.82	1.00	0	2781	3480	3365	3275	3160	3070	3320	3115	35	975	500	2270	5	1	7000000	222	-5.02	1.51	12	0.55	-630.00	2099.00	4800	20230719	-34.06	3000	20240628	5.50	4095	-22.71	20240315	3000	5.50	20240628	4800	-34.06	20230719	3000	5.50	20240628	0.15	N	123330	500	35 억		69891	N	N	0	N	00	N
94	20240716	120831	57	100.00	KOSDAQ		화학	N	N	N	N		N	3135	-115	5	-3.54	117489455	36998	77.51	3250	3250	3135	4225	2275	3250	3175.56	1.00	0	3144	3480	3365	3275	3160	3070	3320	3115	35	975	500	2270	5	1	7000000	219	-4.98	1.49	12	0.53	-630.00	2099.00	4800	20230719	-34.69	3000	20240628	4.50	4095	-23.44	20240315	3000	4.50	20240628	4800	-34.69	20230719	3000	4.50	20240628	0.15	N	123330	500	35 억		69891	N	N	0	N	00	N
95	20240716	110831	57	100.00	KOSDAQ		화학	N	N	N	N		N	3215	-35	5	-1.08	30902800	9647	20.21	3250	3250	3180	4225	2275	3250	3203.36	1.00	0	1309	3480	3365	3275	3160	3070	3320	3115	35	975	500	2270	5	1	7000000	225	-5.10	1.53	12	0.14	-630.00	2099.00	4800	20230719	-33.02	3000	20240628	7.17	4095	-21.49	20240315	3000	7.17	20240628	4800	-33.02	20230719	3000	7.17	20240628	0.15	N	123330	500	35 억		69891	N	N	0	N	00	N
96	20240716	100833	57	100.00	KOSDAQ		화학	N	N	N	N		N	3180	-70	5	-2.15	26750010	8353	17.50	3250	3250	3180	4225	2275	3250	3202.44	1.00	0	1439	3480	3365	3275	3160	3070	3320	3115	35	975	500	2270	5	1	7000000	223	-5.05	1.52	12	0.12	-630.00	2099.00	4800	20230719	-33.75	3000	20240628	6.00	4095	-22.34	20240315	3000	6.00	20240628	4800	-33.75	20230719	3000	6.00	20240628	0.15	N	123330	500	35 억		69891	N	N	0	N	00	N
97	20240716	090830	57	100.00	KOSDAQ		화학	N	N	N	N		N	3200	-50	5	-1.54	15048215	4692	9.83	3250	3250	3195	4225	2275	3250	3207.21	1.00	0	1163	3480	3365	3275	3160	3070	3320	3115	35	975	500	2270	5	1	7000000	224	-5.08	1.52	12	0.07	-630.00	2099.00	4800	20230719	-33.33	3000	20240628	6.67	4095	-21.86	20240315	3000	6.67	20240628	4800	-33.33	20230719	3000	6.67	20240628	0.15	N	123330	500	35 억		69891	N	N	0	N	00	N
98	20240715	160818	57	100.00	KOSDAQ		화학	N	N	N	N		N	3250	-130	5	-3.85	155960660	47732	71.60	3390	3390	3185	4390	2370	3380	3267.42	1.00	0	82	3593	3486	3338	3231	3083	3540	3285	35	1010	500	2360	5	1	7000000	228	-5.16	1.55	12	0.68	-630.00	2099.00	4800	20230719	-32.29	3000	20240628	8.33	4095	-20.63	20240315	3000	8.33	20240628	4800	-32.29	20230719	3000	8.33	20240628	0.15	N	123330	500	35 억		69805	N	N	0	N	00	N
99	20240715	150824	57	100.00	KOSDAQ		화학	N	N	N	N		N	3255	-125	5	-3.70	146254225	44751	67.13	3390	3390	3185	4390	2370	3380	3268.18	1.00	0	475	3593	3486	3338	3231	3083	3540	3285	35	1010	500	2360	5	1	7000000	228	-5.17	1.55	12	0.64	-630.00	2099.00	4800	20230719	-32.19	3000	20240628	8.50	4095	-20.51	20240315	3000	8.50	20240628	4800	-32.19	20230719	3000	8.50	20240628	0.15	N	123330	500	35 억		69805	N	N	0	N	00	N
100	20240715	140822	57	100.00	KOSDAQ		화학	N	N	N	N		N	3265	-115	5	-3.40	122466390	37443	56.17	3390	3390	3185	4390	2370	3380	3270.74	1.00	0	1106	3593	3486	3338	3231	3083	3540	3285	35	1010	500	2360	5	1	7000000	229	-5.18	1.56	12	0.53	-630.00	2099.00	4800	20230719	-31.98	3000	20240628	8.83	4095	-20.27	20240315	3000	8.83	20240628	4800	-31.98	20230719	3000	8.83	20240628	0.15	N	123330	500	35 억		69805	N	N	0	N	00	N
101	20240715	130823	57	100.00	KOSDAQ		화학	N	N	N	N		N	3235	-145	5	-4.29	119142845	36423	54.64	3390	3390	3185	4390	2370	3380	3271.09	1.00	0	1399	3593	3486	3338	3231	3083	3540	3285	35	1010	500	2360	5	1	7000000	226	-5.13	1.54	12	0.52	-630.00	2099.00	4800	20230719	-32.60	3000	20240628	7.83	4095	-21.00	20240315	3000	7.83	20240628	4800	-32.60	20230719	3000	7.83	20240628	0.15	N	123330	500	35 억		69805	N	N	0	N	00	N
102	20240715	120823	57	100.00	KOSDAQ		화학	N	N	N	N		N	3310	-70	5	-2.07	31324790	9371	14.06	3390	3390	3295	4390	2370	3380	3342.74	1.00	0	-447	3593	3486	3338	3231	3083	3540	3285	35	1010	500	2360	5	1	7000000	232	-5.25	1.58	12	0.13	-630.00	2099.00	4800	20230719	-31.04	3000	20240628	10.33	4095	-19.17	20240315	3000	10.33	20240628	4800	-31.04	20230719	3000	10.33	20240628	0.15	N	123330	500	35 억		69805	N	N	0	N	00	N
103	20240715	110821	57	100.00	KOSDAQ		화학	N	N	N	N		N	3305	-75	5	-2.22	28175110	8418	12.63	3390	3390	3295	4390	2370	3380	3347.01	1.00	0	-447	3593	3486	3338	3231	3083	3540	3285	35	1010	500	2360	5	1	7000000	231	-5.25	1.57	12	0.12	-630.00	2099.00	4800	20230719	-31.15	3000	20240628	10.17	4095	-19.29	20240315	3000	10.17	20240628	4800	-31.15	20230719	3000	10.17	20240628	0.15	N	123330	500	35 억		69805	N	N	0	N	00	N
104	20240715	100822	57	100.00	KOSDAQ		화학	N	N	N	N		N	3330	-50	5	-1.48	21060790	6271	9.41	3390	3390	3320	4390	2370	3380	3358.44	1.00	0	-405	3593	3486	3338	3231	3083	3540	3285	35	1010	500	2360	5	1	7000000	233	-5.29	1.59	12	0.09	-630.00	2099.00	4800	20230719	-30.62	3000	20240628	11.00	4095	-18.68	20240315	3000	11.00	20240628	4800	-30.62	20230719	3000	11.00	20240628	0.15	N	123330	500	35 억		69805	N	N	0	N	00	N
105	20240715	090823	57	100.00	KOSDAQ		화학	N	N	N	N		N	3350	-30	5	-0.89	2948360	872	1.31	3390	3390	3350	4390	2370	3380	3381.15	1.00	0	-760	3593	3486	3338	3231	3083	3540	3285	35	1010	500	2360	5	1	7000000	235	-5.32	1.60	12	0.01	-630.00	2099.00	4800	20230719	-30.21	3000	20240628	11.67	4095	-18.19	20240315	3000	11.67	20240628	4800	-30.21	20230719	3000	11.67	20240628	0.15	N	123330	500	35 억		69805	N	N	0	N	00	N
106	20240712	160815	57	100.00	KOSDAQ		화학	N	N	N	N		N	3380	150	2	4.64	222612510	66657	315.95	3230	3445	3190	4195	2265	3230	3339.67	0.97	0	2020	3330	3280	3235	3185	3140	3305	3210	35	965	500	2260	5	1	7000000	237	-5.37	1.61	12	0.95	-630.00	2099.00	4920	20230706	-31.30	3000	20240628	12.67	4095	-17.46	20240315	3000	12.67	20240628	4800	-29.58	20230719	3000	12.67	20240628	0.15	N	123330	500	35 억		67785	N	N	0	N	00	N
107	20240712	150822	57	100.00	KOSDAQ		화학	N	N	N	N		N	3375	145	2	4.49	218565770	65461	310.29	3230	3445	3190	4195	2265	3230	3338.87	0.97	0	1975	3330	3280	3235	3185	3140	3305	3210	35	965	500	2260	5	1	7000000	236	-5.36	1.61	12	0.94	-630.00	2099.00	4920	20230706	-31.40	3000	20240628	12.50	4095	-17.58	20240315	3000	12.50	20240628	4800	-29.69	20230719	3000	12.50	20240628	0.15	N	123330	500	35 억		67785	N	N	0	N	00	N
108	20240712	140824	57	100.00	KOSDAQ		화학	N	N	N	N		N	3330	100	2	3.10	82439190	25244	119.66	3230	3330	3190	4195	2265	3230	3265.69	0.97	0	-833	3330	3280	3235	3185	3140	3305	3210	35	965	500	2260	5	1	7000000	233	-5.29	1.59	12	0.36	-630.00	2099.00	4920	20230706	-32.32	3000	20240628	11.00	4095	-18.68	20240315	3000	11.00	20240628	4800	-30.62	20230719	3000	11.00	20240628	0.15	N	123330	500	35 억		67785	N	N	0	N	00	N
109	20240712	130818	57	100.00	KOSDAQ		화학	N	N	N	N		N	3285	55	2	1.70	67991655	20866	98.91	3230	3330	3190	4195	2265	3230	3258.49	0.97	0	-796	3330	3280	3235	3185	3140	3305	3210	35	965	500	2260	5	1	7000000	230	-5.21	1.57	12	0.30	-630.00	2099.00	4920	20230706	-33.23	3000	20240628	9.50	4095	-19.78	20240315	3000	9.50	20240628	4800	-31.56	20230719	3000	9.50	20240628	0.15	N	123330	500	35 억		67785	N	N	0	N	00	N
110	20240712	120820	57	100.00	KOSDAQ		화학	N	N	N	N		N	3285	55	2	1.70	61264125	18818	89.20	3230	3330	3190	4195	2265	3230	3255.61	0.97	0	-769	3330	3280	3235	3185	3140	3305	3210	35	965	500	2260	5	1	7000000	230	-5.21	1.57	12	0.27	-630.00	2099.00	4920	20230706	-33.23	3000	20240628	9.50	4095	-19.78	20240315	3000	9.50	20240628	4800	-31.56	20230719	3000	9.50	20240628	0.15	N	123330	500	35 억		67785	N	N	0	N	00	N
111	20240712	110817	57	100.00	KOSDAQ		화학	N	N	N	N		N	3310	80	2	2.48	58303595	17920	84.94	3230	3330	3190	4195	2265	3230	3253.55	0.97	0	-238	3330	3280	3235	3185	3140	3305	3210	35	965	500	2260	5	1	7000000	232	-5.25	1.58	12	0.26	-630.00	2099.00	4920	20230706	-32.72	3000	20240628	10.33	4095	-19.17	20240315	3000	10.33	20240628	4800	-31.04	20230719	3000	10.33	20240628	0.15	N	123330	500	35 억		67785	N	N	0	N	00	N
112	20240712	100820	57	100.00	KOSDAQ		화학	N	N	N	N		N	3230	0	3	0.00	32608720	10098	47.86	3230	3250	3190	4195	2265	3230	3229.23	0.97	0	606	3330	3280	3235	3185	3140	3305	3210	35	965	500	2260	5	1	7000000	226	-5.13	1.54	12	0.14	-630.00	2099.00	4920	20230706	-34.35	3000	20240628	7.67	4095	-21.12	20240315	3000	7.67	20240628	4800	-32.71	20230719	3000	7.67	20240628	0.15	N	123330	500	35 억		67785	N	N	0	N	00	N
113	20240712	090816	57	100.00	KOSDAQ		화학	N	N	N	N		N	3190	-40	5	-1.24	5762210	1805	8.56	3230	3230	3190	4195	2265	3230	3192.36	0.97	0	-933	3330	3280	3235	3185	3140	3305	3210	35	965	500	2260	5	1	7000000	223	-5.06	1.52	12	0.03	-630.00	2099.00	4920	20230706	-35.16	3000	20240628	6.33	4095	-22.10	20240315	3000	6.33	20240628	4800	-33.54	20230719	3000	6.33	20240628	0.15	N	123330	500	35 억		67785	N	N	0	N	00	N
114	20240711	160812	57	100.00	KOSDAQ		화학	N	N	N	N		N	3230	5	2	0.16	67756575	21097	100.24	3225	3285	3190	4190	2260	3225	3211.67	0.95	0	1279	3345	3285	3245	3185	3145	3275	3175	35	965	500	2250	5	1	7000000	226	-5.13	1.54	12	0.30	-630.00	2099.00	4920	20230706	-34.35	3000	20240628	7.67	4095	-21.12	20240315	3000	7.67	20240628	4800	-32.71	20230719	3000	7.67	20240628	0.15	N	123330	500	35 억		66506	N	N	0	N	00	N
115	20240711	150819	57	100.00	KOSDAQ		화학	N	N	N	N		N	3225	0	3	0.00	66009185	20556	97.67	3225	3285	3190	4190	2260	3225	3211.19	0.95	0	1283	3345	3285	3245	3185	3145	3275	3175	35	965	500	2250	5	1	7000000	226	-5.12	1.54	12	0.29	-630.00	2099.00	4920	20230706	-34.45	3000	20240628	7.50	4095	-21.25	20240315	3000	7.50	20240628	4800	-32.81	20230719	3000	7.50	20240628	0.15	N	123330	500	35 억		66506	N	N	0	N	00	N
116	20240711	140818	57	100.00	KOSDAQ		화학	N	N	N	N		N	3205	-20	5	-0.62	60443170	18820	89.42	3225	3285	3190	4190	2260	3225	3211.65	0.95	0	1550	3345	3285	3245	3185	3145	3275	3175	35	965	500	2250	5	1	7000000	224	-5.09	1.53	12	0.27	-630.00	2099.00	4920	20230706	-34.86	3000	20240628	6.83	4095	-21.73	20240315	3000	6.83	20240628	4800	-33.23	20230719	3000	6.83	20240628	0.15	N	123330	500	35 억		66506	N	N	0	N	00	N
117	20240711	130817	57	100.00	KOSDAQ		화학	N	N	N	N		N	3235	10	2	0.31	50102070	15593	74.09	3225	3285	3190	4190	2260	3225	3213.11	0.95	0	1277	3345	3285	3245	3185	3145	3275	3175	35	965	500	2250	5	1	7000000	226	-5.13	1.54	12	0.22	-630.00	2099.00	4920	20230706	-34.25	3000	20240628	7.83	4095	-21.00	20240315	3000	7.83	20240628	4800	-32.60	20230719	3000	7.83	20240628	0.15	N	123330	500	35 억		66506	N	N	0	N	00	N
118	20240711	120816	57	100.00	KOSDAQ		화학	N	N	N	N		N	3210	-15	5	-0.47	49640900	15450	73.41	3225	3285	3190	4190	2260	3225	3213.00	0.95	0	1271	3345	3285	3245	3185	3145	3275	3175	35	965	500	2250	5	1	7000000	225	-5.10	1.53	12	0.22	-630.00	2099.00	4920	20230706	-34.76	3000	20240628	7.00	4095	-21.61	20240315	3000	7.00	20240628	4800	-33.12	20230719	3000	7.00	20240628	0.15	N	123330	500	35 억		66506	N	N	0	N	00	N
119	20240711	110814	57	100.00	KOSDAQ		화학	N	N	N	N		N	3215	-10	5	-0.31	43113795	13416	63.74	3225	3285	3190	4190	2260	3225	3213.61	0.95	0	1381	3345	3285	3245	3185	3145	3275	3175	35	965	500	2250	5	1	7000000	225	-5.10	1.53	12	0.19	-630.00	2099.00	4920	20230706	-34.65	3000	20240628	7.17	4095	-21.49	20240315	3000	7.17	20240628	4800	-33.02	20230719	3000	7.17	20240628	0.15	N	123330	500	35 억		66506	N	N	0	N	00	N
120	20240711	100815	57	100.00	KOSDAQ		화학	N	N	N	N		N	3260	35	2	1.09	38139635	11869	56.39	3225	3285	3190	4190	2260	3225	3213.38	0.95	0	1295	3345	3285	3245	3185	3145	3275	3175	35	965	500	2250	5	1	7000000	228	-5.17	1.55	12	0.17	-630.00	2099.00	4920	20230706	-33.74	3000	20240628	8.67	4095	-20.39	20240315	3000	8.67	20240628	4800	-32.08	20230719	3000	8.67	20240628	0.15	N	123330	500	35 억		66506	N	N	0	N	00	N
121	20240711	090813	57	100.00	KOSDAQ		화학	N	N	N	N		N	3265	40	2	1.24	3271905	1006	4.78	3225	3265	3225	4190	2260	3225	3252.39	0.95	0	225	3345	3285	3245	3185	3145	3275	3175	35	965	500	2250	5	1	7000000	229	-5.18	1.56	12	0.01	-630.00	2099.00	4920	20230706	-33.64	3000	20240628	8.83	4095	-20.27	20240315	3000	8.83	20240628	4800	-31.98	20230719	3000	8.83	20240628	0.15	N	123330	500	35 억		66506	N	N	0	N	00	N
122	20240710	160812	57	100.00	KOSDAQ		화학	N	N	N	N		N	3225	0	3	0.00	68396065	21044	27.13	3225	3305	3205	4190	2260	3225	3250.15	1.01	0	-4004	3465	3345	3275	3155	3085	3310	3120	35	965	500	2250	5	1	7000000	226	-5.12	1.54	12	0.30	-630.00	2099.00	4920	20230706	-34.45	3000	20240628	7.50	4095	-21.25	20240315	3000	7.50	20240628	4800	-32.81	20230719	3000	7.50	20240628	0.15	N	123330	500	35 억		70510	N	N	0	N	00	N
123	20240710	150814	57	100.00	KOSDAQ		화학	N	N	N	N		N	3220	-5	5	-0.16	66840975	20560	26.51	3225	3305	3205	4190	2260	3225	3251.02	1.01	0	-3968	3465	3345	3275	3155	3085	3310	3120	35	965	500	2250	5	1	7000000	225	-5.11	1.53	12	0.29	-630.00	2099.00	4920	20230706	-34.55	3000	20240628	7.33	4095	-21.37	20240315	3000	7.33	20240628	4800	-32.92	20230719	3000	7.33	20240628	0.15	N	123330	500	35 억		70510	N	N	0	N	00	N
124	20240710	140812	57	100.00	KOSDAQ		화학	N	N	N	N		N	3220	-5	5	-0.16	60835410	18691	24.10	3225	3305	3205	4190	2260	3225	3254.80	1.01	0	-3898	3465	3345	3275	3155	3085	3310	3120	35	965	500	2250	5	1	7000000	225	-5.11	1.53	12	0.27	-630.00	2099.00	4920	20230706	-34.55	3000	20240628	7.33	4095	-21.37	20240315	3000	7.33	20240628	4800	-32.92	20230719	3000	7.33	20240628	0.15	N	123330	500	35 억		70510	N	N	0	N	00	N
125	20240710	130812	57	100.00	KOSDAQ		화학	N	N	N	N		N	3230	5	2	0.16	55504145	17040	21.97	3225	3305	3205	4190	2260	3225	3257.29	1.01	0	-3828	3465	3345	3275	3155	3085	3310	3120	35	965	500	2250	5	1	7000000	226	-5.13	1.54	12	0.24	-630.00	2099.00	4920	20230706	-34.35	3000	20240628	7.67	4095	-21.12	20240315	3000	7.67	20240628	4800	-32.71	20230719	3000	7.67	20240628	0.15	N	123330	500	35 억		70510	N	N	0	N	00	N
126	20240710	120811	57	100.00	KOSDAQ		화학	N	N	N	N		N	3230	5	2	0.16	49075550	15049	19.40	3225	3305	3205	4190	2260	3225	3261.05	1.01	0	-3631	3465	3345	3275	3155	3085	3310	3120	35	965	500	2250	5	1	7000000	226	-5.13	1.54	12	0.21	-630.00	2099.00	4920	20230706	-34.35	3000	20240628	7.67	4095	-21.12	20240315	3000	7.67	20240628	4800	-32.71	20230719	3000	7.67	20240628	0.15	N	123330	500	35 억		70510	N	N	0	N	00	N
127	20240710	110812	57	100.00	KOSDAQ		화학	N	N	N	N		N	3230	5	2	0.16	47039855	14419	18.59	3225	3305	3205	4190	2260	3225	3262.35	1.01	0	-3630	3465	3345	3275	3155	3085	3310	3120	35	965	500	2250	5	1	7000000	226	-5.13	1.54	12	0.21	-630.00	2099.00	4920	20230706	-34.35	3000	20240628	7.67	4095	-21.12	20240315	3000	7.67	20240628	4800	-32.71	20230719	3000	7.67	20240628	0.15	N	123330	500	35 억		70510	N	N	0	N	00	N
128	20240710	100808	57	100.00	KOSDAQ		화학	N	N	N	N		N	3270	45	2	1.40	36039410	11025	14.21	3225	3305	3205	4190	2260	3225	3268.88	1.01	0	-3760	3465	3345	3275	3155	3085	3310	3120	35	965	500	2250	5	1	7000000	229	-5.19	1.56	12	0.16	-630.00	2099.00	4920	20230706	-33.54	3000	20240628	9.00	4095	-20.15	20240315	3000	9.00	20240628	4800	-31.88	20230719	3000	9.00	20240628	0.15	N	123330	500	35 억		70510	N	N	0	N	00	N
129	20240710	090813	57	100.00	KOSDAQ		화학	N	N	N	N		N	3235	10	2	0.31	3226375	1000	1.29	3225	3255	3220	4190	2260	3225	3226.38	1.01	0	401	3465	3345	3275	3155	3085	3310	3120	35	965	500	2250	5	1	7000000	226	-5.13	1.54	12	0.01	-630.00	2099.00	4920	20230706	-34.25	3000	20240628	7.83	4095	-21.00	20240315	3000	7.83	20240628	4800	-32.60	20230719	3000	7.83	20240628	0.15	N	123330	500	35 억		70510	N	N	0	N	00	N
130	20240709	160808	57	100.00	KOSDAQ		화학	N	N	N	N		N	3225	-110	5	-3.30	253304275	77554	10.24	3345	3395	3205	4335	2335	3335	3266.18	0.97	0	2353	4018	3676	3473	3131	2928	3575	3030	35	1000	500	2330	5	1	7000000	226	-5.12	1.54	12	1.11	-630.00	2099.00	4920	20230706	-34.45	3000	20240628	7.50	4095	-21.25	20240315	3000	7.50	20240628	4800	-32.81	20230719	3000	7.50	20240628	0.15	N	123330	500	35 억		68157	N	N	0	N	00	N
131	20240709	150811	57	100.00	KOSDAQ		화학	N	N	N	N		N	3245	-90	5	-2.70	232002025	70960	9.37	3345	3395	3205	4335	2335	3335	3269.47	0.97	0	1769	4018	3676	3473	3131	2928	3575	3030	35	1000	500	2330	5	1	7000000	227	-5.15	1.55	12	1.01	-630.00	2099.00	4920	20230706	-34.04	3000	20240628	8.17	4095	-20.76	20240315	3000	8.17	20240628	4800	-32.40	20230719	3000	8.17	20240628	0.15	N	123330	500	35 억		68157	N	N	0	N	00	N
132	20240709	140812	57	100.00	KOSDAQ		화학	N	N	N	N		N	3250	-85	5	-2.55	209403595	64008	8.45	3345	3395	3205	4335	2335	3335	3271.51	0.97	0	2541	4018	3676	3473	3131	2928	3575	3030	35	1000	500	2330	5	1	7000000	228	-5.16	1.55	12	0.91	-630.00	2099.00	4920	20230706	-33.94	3000	20240628	8.33	4095	-20.63	20240315	3000	8.33	20240628	4800	-32.29	20230719	3000	8.33	20240628	0.15	N	123330	500	35 억		68157	N	N	0	N	00	N
133	20240709	130814	57	100.00	KOSDAQ		화학	N	N	N	N		N	3265	-70	5	-2.10	189953710	58029	7.66	3345	3395	3205	4335	2335	3335	3273.42	0.97	0	2021	4018	3676	3473	3131	2928	3575	3030	35	1000	500	2330	5	1	7000000	229	-5.18	1.56	12	0.83	-630.00	2099.00	4920	20230706	-33.64	3000	20240628	8.83	4095	-20.27	20240315	3000	8.83	20240628	4800	-31.98	20230719	3000	8.83	20240628	0.15	N	123330	500	35 억		68157	N	N	0	N	00	N
134	20240709	120816	57	100.00	KOSDAQ		화학	N	N	N	N		N	3300	-35	5	-1.05	165872730	50677	6.69	3345	3395	3205	4335	2335	3335	3273.12	0.97	0	4542	4018	3676	3473	3131	2928	3575	3030	35	1000	500	2330	5	1	7000000	231	-5.24	1.57	12	0.72	-630.00	2099.00	4920	20230706	-32.93	3000	20240628	10.00	4095	-19.41	20240315	3000	10.00	20240628	4800	-31.25	20230719	3000	10.00	20240628	0.15	N	123330	500	35 억		68157	N	N	0	N	00	N
135	20240709	110816	57	100.00	KOSDAQ		화학	N	N	N	N		N	3280	-55	5	-1.65	140949685	43166	5.70	3345	3395	3205	4335	2335	3335	3265.28	0.97	0	5541	4018	3676	3473	3131	2928	3575	3030	35	1000	500	2330	5	1	7000000	230	-5.21	1.56	12	0.62	-630.00	2099.00	4920	20230706	-33.33	3000	20240628	9.33	4095	-19.90	20240315	3000	9.33	20240628	4800	-31.67	20230719	3000	9.33	20240628	0.15	N	123330	500	35 억		68157	N	N	0	N	00	N
136	20240709	100812	57	100.00	KOSDAQ		화학	N	N	N	N		N	3240	-95	5	-2.85	112857835	34618	4.57	3345	3395	3205	4335	2335	3335	3260.07	0.97	0	5653	4018	3676	3473	3131	2928	3575	3030	35	1000	500	2330	5	1	7000000	227	-5.14	1.54	12	0.49	-630.00	2099.00	4920	20230706	-34.15	3000	20240628	8.00	4095	-20.88	20240315	3000	8.00	20240628	4800	-32.50	20230719	3000	8.00	20240628	0.15	N	123330	500	35 억		68157	N	N	0	N	00	N
137	20240709	090810	57	100.00	KOSDAQ		화학	N	N	N	N		N	3295	-40	5	-1.20	23312135	6989	0.92	3345	3395	3285	4335	2335	3335	3335.55	0.97	0	630	4018	3676	3473	3131	2928	3575	3030	35	1000	500	2330	5	1	7000000	231	-5.23	1.57	12	0.10	-630.00	2099.00	4920	20230706	-33.03	3000	20240628	9.83	4095	-19.54	20240315	3000	9.83	20240628	4800	-31.35	20230719	3000	9.83	20240628	0.15	N	123330	500	35 억		68157	N	N	0	N	00	N
138	20240708	160805	57	100.00	KOSDAQ		화학	N	N	N	N		N	3335	155	2	4.87	2687615170	756054	3705.24	3555	3815	3270	4130	2230	3180	3554.94	1.03	0	-4182	3313	3246	3163	3096	3013	3280	3130	35	950	500	2220	5	1	7000000	233	-5.29	1.59	12	10.80	-630.00	2099.00	4920	20230706	-32.22	3000	20240628	11.17	4095	-18.56	20240315	3000	11.17	20240628	4800	-30.52	20230719	3000	11.17	20240628	0.15	N	123330	500	35 억		72343	N	N	0	N	00	N
139	20240708	150807	57	100.00	KOSDAQ		화학	N	N	N	N		N	3335	155	2	4.87	2659526685	747645	3664.03	3555	3815	3270	4130	2230	3180	3557.21	1.03	0	-4280	3313	3246	3163	3096	3013	3280	3130	35	950	500	2220	5	1	7000000	233	-5.29	1.59	12	10.68	-630.00	2099.00	4920	20230706	-32.22	3000	20240628	11.17	4095	-18.56	20240315	3000	11.17	20240628	4800	-30.52	20230719	3000	11.17	20240628	0.15	N	123330	500	35 억		72343	N	N	0	N	00	N
140	20240708	140809	57	100.00	KOSDAQ		화학	N	N	N	N		N	3335	155	2	4.87	2622411480	736544	3609.63	3555	3815	3270	4130	2230	3180	3560.43	1.03	0	-3415	3313	3246	3163	3096	3013	3280	3130	35	950	500	2220	5	1	7000000	233	-5.29	1.59	12	10.52	-630.00	2099.00	4920	20230706	-32.22	3000	20240628	11.17	4095	-18.56	20240315	3000	11.17	20240628	4800	-30.52	20230719	3000	11.17	20240628	0.15	N	123330	500	35 억		72343	N	N	0	N	00	N
141	20240708	130805	57	100.00	KOSDAQ		화학	N	N	N	N		N	3325	145	2	4.56	2595256260	728399	3569.71	3555	3815	3270	4130	2230	3180	3562.96	1.03	0	-2615	3313	3246	3163	3096	3013	3280	3130	35	950	500	2220	5	1	7000000	233	-5.28	1.58	12	10.41	-630.00	2099.00	4920	20230706	-32.42	3000	20240628	10.83	4095	-18.80	20240315	3000	10.83	20240628	4800	-30.73	20230719	3000	10.83	20240628	0.15	N	123330	500	35 억		72343	N	N	0	N	00	N
142	20240708	120807	57	100.00	KOSDAQ		화학	N	N	N	N		N	3330	150	2	4.72	2551569770	715153	3504.79	3555	3815	3270	4130	2230	3180	3567.87	1.03	0	-1554	3313	3246	3163	3096	3013	3280	3130	35	950	500	2220	5	1	7000000	233	-5.29	1.59	12	10.22	-630.00	2099.00	4920	20230706	-32.32	3000	20240628	11.00	4095	-18.68	20240315	3000	11.00	20240628	4800	-30.62	20230719	3000	11.00	20240628	0.15	N	123330	500	35 억		72343	N	N	0	N	00	N
143	20240708	110805	57	100.00	KOSDAQ		화학	N	N	N	N		N	3345	165	2	5.19	2485851065	695523	3408.59	3555	3815	3270	4130	2230	3180	3574.07	1.03	0	-2860	3313	3246	3163	3096	3013	3280	3130	35	950	500	2220	5	1	7000000	234	-5.31	1.59	12	9.94	-630.00	2099.00	4920	20230706	-32.01	3000	20240628	11.50	4095	-18.32	20240315	3000	11.50	20240628	4800	-30.31	20230719	3000	11.50	20240628	0.15	N	123330	500	35 억		72343	N	N	0	N	00	N
144	20240708	100805	57	100.00	KOSDAQ		화학	N	N	N	N		N	3385	205	2	6.45	2382604350	664695	3257.51	3555	3815	3270	4130	2230	3180	3584.51	1.03	0	-2144	3313	3246	3163	3096	3013	3280	3130	35	950	500	2220	5	1	7000000	237	-5.37	1.61	12	9.50	-630.00	2099.00	4920	20230706	-31.20	3000	20240628	12.83	4095	-17.34	20240315	3000	12.83	20240628	4800	-29.48	20230719	3000	12.83	20240628	0.15	N	123330	500	35 억		72343	N	N	0	N	00	N
145	20240708	090805	57	100.00	KOSDAQ		화학	N	N	N	N		N	3685	505	2	15.88	1229825905	336801	1650.58	3555	3815	3380	4130	2230	3180	3651.49	1.03	0	2749	3313	3246	3163	3096	3013	3280	3130	35	950	500	2220	5	1	7000000	258	-5.85	1.76	12	4.81	-630.00	2099.00	4920	20230706	-25.10	3000	20240628	22.83	4095	-10.01	20240315	3000	22.83	20240628	4800	-23.23	20230719	3000	22.83	20240628	0.15	N	123330	500	35 억		72343	N	N	0	N	00	N
146	20240705	160801	57	100.00	KOSDAQ		화학	N	N	N	N		N	3180	60	2	1.92	54835145	17288	298.74	3080	3230	3080	4055	2185	3120	3171.86	1.04	0	-211	3163	3141	3108	3086	3053	3152	3097	35	935	500	2180	5	1	7000000	223	-5.05	1.52	12	0.25	-630.00	2099.00	4920	20230706	-35.37	3000	20240628	6.00	4095	-22.34	20240315	3000	6.00	20240628	4920	-35.37	20230706	3000	6.00	20240628	0.15	N	123330	500	35 억		72554	N	N	0	N	00	N
147	20240705	150804	57	100.00	KOSDAQ		화학	N	N	N	N		N	3165	45	2	1.44	52878255	16671	288.08	3080	3230	3080	4055	2185	3120	3171.87	1.04	0	-141	3163	3141	3108	3086	3053	3152	3097	35	935	500	2180	5	1	7000000	222	-5.02	1.51	12	0.24	-630.00	2099.00	4920	20230706	-35.67	3000	20240628	5.50	4095	-22.71	20240315	3000	5.50	20240628	4920	-35.67	20230706	3000	5.50	20240628	0.15	N	123330	500	35 억		72554	N	N	0	N	00	N
148	20240705	140805	57	100.00	KOSDAQ		화학	N	N	N	N		N	3180	60	2	1.92	35563370	11214	193.78	3080	3230	3080	4055	2185	3120	3171.34	1.04	0	-703	3163	3141	3108	3086	3053	3152	3097	35	935	500	2180	5	1	7000000	223	-5.05	1.52	12	0.16	-630.00	2099.00	4920	20230706	-35.37	3000	20240628	6.00	4095	-22.34	20240315	3000	6.00	20240628	4920	-35.37	20230706	3000	6.00	20240628	0.15	N	123330	500	35 억		72554	N	N	0	N	00	N
149	20240705	130804	57	100.00	KOSDAQ		화학	N	N	N	N		N	3165	45	2	1.44	34477840	10872	187.87	3080	3230	3080	4055	2185	3120	3171.25	1.04	0	-641	3163	3141	3108	3086	3053	3152	3097	35	935	500	2180	5	1	7000000	222	-5.02	1.51	12	0.16	-630.00	2099.00	4920	20230706	-35.67	3000	20240628	5.50	4095	-22.71	20240315	3000	5.50	20240628	4920	-35.67	20230706	3000	5.50	20240628	0.15	N	123330	500	35 억		72554	N	N	0	N	00	N
150	20240705	120804	57	100.00	KOSDAQ		화학	N	N	N	N		N	3165	45	2	1.44	18795210	5917	102.25	3080	3230	3080	4055	2185	3120	3176.48	1.04	0	-641	3163	3141	3108	3086	3053	3152	3097	35	935	500	2180	5	1	7000000	222	-5.02	1.51	12	0.08	-630.00	2099.00	4920	20230706	-35.67	3000	20240628	5.50	4095	-22.71	20240315	3000	5.50	20240628	4920	-35.67	20230706	3000	5.50	20240628	0.15	N	123330	500	35 억		72554	N	N	0	N	00	N
151	20240705	110801	57	100.00	KOSDAQ		화학	N	N	N	N		N	3170	50	2	1.60	17798235	5602	96.80	3080	3230	3080	4055	2185	3120	3177.12	1.04	0	-640	3163	3141	3108	3086	3053	3152	3097	35	935	500	2180	5	1	7000000	222	-5.03	1.51	12	0.08	-630.00	2099.00	4920	20230706	-35.57	3000	20240628	5.67	4095	-22.59	20240315	3000	5.67	20240628	4920	-35.57	20230706	3000	5.67	20240628	0.15	N	123330	500	35 억		72554	N	N	0	N	00	N
152	20240705	100802	57	100.00	KOSDAQ		화학	N	N	N	N		N	3200	80	2	2.56	16283850	5122	88.51	3080	3230	3080	4055	2185	3120	3179.20	1.04	0	-497	3163	3141	3108	3086	3053	3152	3097	35	935	500	2180	5	1	7000000	224	-5.08	1.52	12	0.07	-630.00	2099.00	4920	20230706	-34.96	3000	20240628	6.67	4095	-21.86	20240315	3000	6.67	20240628	4920	-34.96	20230706	3000	6.67	20240628	0.15	N	123330	500	35 억		72554	N	N	0	N	00	N
153	20240705	090803	57	100.00	KOSDAQ		화학	N	N	N	N		N	3085	-35	5	-1.12	2190710	711	12.29	3080	3110	3080	4055	2185	3120	3081.17	1.04	0	11	3163	3141	3108	3086	3053	3152	3097	35	935	500	2180	5	1	7000000	216	-4.90	1.47	12	0.01	-630.00	2099.00	4920	20230706	-37.30	3000	20240628	2.83	4095	-24.66	20240315	3000	2.83	20240628	4920	-37.30	20230706	3000	2.83	20240628	0.15	N	123330	500	35 억		72554	N	N	0	N	00	N
154	20240704	160758	57	100.00	KOSDAQ		화학	N	N	N	N		N	3120	20	2	0.65	17919880	5787	39.17	3100	3130	3075	4030	2170	3100	3096.58	1.04	0	-463	3276	3187	3126	3037	2976	3157	3007	35	930	500	2170	5	1	7000000	218	-4.95	1.49	12	0.08	-630.00	2099.00	4920	20230706	-36.59	3000	20240628	4.00	4095	-23.81	20240315	3000	4.00	20240628	4920	-36.59	20230706	3000	4.00	20240628	0.15	N	123330	500	35 억		73017	N	N	0	N	00	N
155	20240704	150802	57	100.00	KOSDAQ		화학	N	N	N	N		N	3130	30	2	0.97	15916840	5145	34.82	3100	3130	3075	4030	2170	3100	3093.65	1.04	0	-435	3276	3187	3126	3037	2976	3157	3007	35	930	500	2170	5	1	7000000	219	-4.97	1.49	12	0.07	-630.00	2099.00	4920	20230706	-36.38	3000	20240628	4.33	4095	-23.57	20240315	3000	4.33	20240628	4920	-36.38	20230706	3000	4.33	20240628	0.15	N	123330	500	35 억		73017	N	N	0	N	00	N
156	20240704	140801	57	100.00	KOSDAQ		화학	N	N	N	N		N	3110	10	2	0.32	13687160	4432	30.00	3100	3125	3075	4030	2170	3100	3088.26	1.04	0	-343	3276	3187	3126	3037	2976	3157	3007	35	930	500	2170	5	1	7000000	218	-4.94	1.48	12	0.06	-630.00	2099.00	4920	20230706	-36.79	3000	20240628	3.67	4095	-24.05	20240315	3000	3.67	20240628	4920	-36.79	20230706	3000	3.67	20240628	0.15	N	123330	500	35 억		73017	N	N	0	N	00	N
157	20240704	130801	57	100.00	KOSDAQ		화학	N	N	N	N		N	3105	5	2	0.16	11106800	3601	24.37	3100	3125	3075	4030	2170	3100	3084.37	1.04	0	-233	3276	3187	3126	3037	2976	3157	3007	35	930	500	2170	5	1	7000000	217	-4.93	1.48	12	0.05	-630.00	2099.00	4920	20230706	-36.89	3000	20240628	3.50	4095	-24.18	20240315	3000	3.50	20240628	4920	-36.89	20230706	3000	3.50	20240628	0.15	N	123330	500	35 억		73017	N	N	0	N	00	N
158	20240704	120801	57	100.00	KOSDAQ		화학	N	N	N	N		N	3090	-10	5	-0.32	9919075	3217	21.77	3100	3125	3075	4030	2170	3100	3083.33	1.04	0	-232	3276	3187	3126	3037	2976	3157	3007	35	930	500	2170	5	1	7000000	216	-4.90	1.47	12	0.05	-630.00	2099.00	4920	20230706	-37.20	3000	20240628	3.00	4095	-24.54	20240315	3000	3.00	20240628	4920	-37.20	20230706	3000	3.00	20240628	0.15	N	123330	500	35 억		73017	N	N	0	N	00	N
159	20240704	110800	57	100.00	KOSDAQ		화학	N	N	N	N		N	3090	-10	5	-0.32	9919075	3217	21.77	3100	3125	3075	4030	2170	3100	3083.33	1.04	0	-232	3276	3187	3126	3037	2976	3157	3007	35	930	500	2170	5	1	7000000	216	-4.90	1.47	12	0.05	-630.00	2099.00	4920	20230706	-37.20	3000	20240628	3.00	4095	-24.54	20240315	3000	3.00	20240628	4920	-37.20	20230706	3000	3.00	20240628	0.15	N	123330	500	35 억		73017	N	N	0	N	00	N
160	20240704	100800	57	100.00	KOSDAQ		화학	N	N	N	N		N	3110	10	2	0.32	561540	181	1.23	3100	3125	3100	4030	2170	3100	3102.43	1.04	0	-84	3276	3187	3126	3037	2976	3157	3007	35	930	500	2170	5	1	7000000	218	-4.94	1.48	12	0.00	-630.00	2099.00	4920	20230706	-36.79	3000	20240628	3.67	4095	-24.05	20240315	3000	3.67	20240628	4920	-36.79	20230706	3000	3.67	20240628	0.15	N	123330	500	35 억		73017	N	N	0	N	00	N
161	20240704	090801	57	100.00	KOSDAQ		화학	N	N	N	N		N	3100	0	3	0.00	465300	150	1.02	3100	3125	3100	4030	2170	3100	3102.00	1.04	0	-63	3276	3187	3126	3037	2976	3157	3007	35	930	500	2170	5	1	7000000	217	-4.92	1.48	12	0.00	-630.00	2099.00	4920	20230706	-36.99	3000	20240628	3.33	4095	-24.30	20240315	3000	3.33	20240628	4920	-36.99	20230706	3000	3.33	20240628	0.15	N	123330	500	35 억		73017	N	N	0	N	00	N
162	20240703	160756	57	100.00	KOSDAQ		화학	N	N	N	N		N	3100	-25	5	-0.80	46196495	14774	116.44	3115	3215	3065	4060	2190	3125	3126.88	1.06	0	-1349	3281	3202	3161	3082	3041	3182	3062	35	935	500	2180	5	1	7000000	217	-4.92	1.48	12	0.21	-630.00	2099.00	4920	20230706	-36.99	3000	20240628	3.33	4095	-24.30	20240315	3000	3.33	20240628	4920	-36.99	20230706	3000	3.33	20240628	0.15	N	123330	500	35 억		74360	N	N	0	N	00	N
163	20240703	150759	57	100.00	KOSDAQ		화학	N	N	N	N		N	3090	-35	5	-1.12	45534185	14560	114.75	3115	3215	3065	4060	2190	3125	3127.35	1.06	0	-1163	3281	3202	3161	3082	3041	3182	3062	35	935	500	2180	5	1	7000000	216	-4.90	1.47	12	0.21	-630.00	2099.00	4920	20230706	-37.20	3000	20240628	3.00	4095	-24.54	20240315	3000	3.00	20240628	4920	-37.20	20230706	3000	3.00	20240628	0.15	N	123330	500	35 억		74360	N	N	0	N	00	N
164	20240703	140759	57	100.00	KOSDAQ		화학	N	N	N	N		N	3095	-30	5	-0.96	39918355	12742	100.43	3115	3215	3065	4060	2190	3125	3132.82	1.06	0	-225	3281	3202	3161	3082	3041	3182	3062	35	935	500	2180	5	1	7000000	217	-4.91	1.47	12	0.18	-630.00	2099.00	4920	20230706	-37.09	3000	20240628	3.17	4095	-24.42	20240315	3000	3.17	20240628	4920	-37.09	20230706	3000	3.17	20240628	0.15	N	123330	500	35 억		74360	N	N	0	N	00	N
165	20240703	130759	57	100.00	KOSDAQ		화학	N	N	N	N		N	3120	-5	5	-0.16	32595050	10379	81.80	3115	3215	3065	4060	2190	3125	3140.48	1.06	0	-274	3281	3202	3161	3082	3041	3182	3062	35	935	500	2180	5	1	7000000	218	-4.95	1.49	12	0.15	-630.00	2099.00	4920	20230706	-36.59	3000	20240628	4.00	4095	-23.81	20240315	3000	4.00	20240628	4920	-36.59	20230706	3000	4.00	20240628	0.15	N	123330	500	35 억		74360	N	N	0	N	00	N
166	20240703	120757	57	100.00	KOSDAQ		화학	N	N	N	N		N	3100	-25	5	-0.80	32253405	10269	80.93	3115	3215	3065	4060	2190	3125	3140.85	1.06	0	-240	3281	3202	3161	3082	3041	3182	3062	35	935	500	2180	5	1	7000000	217	-4.92	1.48	12	0.15	-630.00	2099.00	4920	20230706	-36.99	3000	20240628	3.33	4095	-24.30	20240315	3000	3.33	20240628	4920	-36.99	20230706	3000	3.33	20240628	0.15	N	123330	500	35 억		74360	N	N	0	N	00	N
167	20240703	110800	57	100.00	KOSDAQ		화학	N	N	N	N		N	3115	-10	5	-0.32	31303940	9963	78.52	3115	3215	3065	4060	2190	3125	3142.02	1.06	0	-92	3281	3202	3161	3082	3041	3182	3062	35	935	500	2180	5	1	7000000	218	-4.94	1.48	12	0.14	-630.00	2099.00	4920	20230706	-36.69	3000	20240628	3.83	4095	-23.93	20240315	3000	3.83	20240628	4920	-36.69	20230706	3000	3.83	20240628	0.15	N	123330	500	35 억		74360	N	N	0	N	00	N
168	20240703	100800	57	100.00	KOSDAQ		화학	N	N	N	N		N	3125	0	3	0.00	14194915	4470	35.23	3115	3215	3115	4060	2190	3125	3175.60	1.06	0	-960	3281	3202	3161	3082	3041	3182	3062	35	935	500	2180	5	1	7000000	219	-4.96	1.49	12	0.06	-630.00	2099.00	4920	20230706	-36.48	3000	20240628	4.17	4095	-23.69	20240315	3000	4.17	20240628	4920	-36.48	20230706	3000	4.17	20240628	0.15	N	123330	500	35 억		74360	N	N	0	N	00	N
169	20240703	090757	57	100.00	KOSDAQ		화학	N	N	N	N		N	3215	90	2	2.88	6784085	2139	16.86	3115	3215	3115	4060	2190	3125	3171.62	1.06	0	-571	3281	3202	3161	3082	3041	3182	3062	35	935	500	2180	5	1	7000000	225	-5.10	1.53	12	0.03	-630.00	2099.00	4920	20230706	-34.65	3000	20240628	7.17	4095	-21.49	20240315	3000	7.17	20240628	4920	-34.65	20230706	3000	7.17	20240628	0.15	N	123330	500	35 억		74360	N	N	0	N	00	N
170	20240702	160755	57	100.00	KOSDAQ		화학	N	N	N	N		N	3125	-90	5	-2.80	39767090	12688	149.38	3190	3240	3120	4175	2255	3215	3134.23	1.07	0	-791	3271	3242	3191	3162	3111	3257	3177	35	960	500	2250	5	1	7000000	219	-4.96	1.49	12	0.18	-630.00	2099.00	4920	20230706	-36.48	3000	20240628	4.17	4095	-23.69	20240315	3000	4.17	20240628	4920	-36.48	20230706	3000	4.17	20240628	0.15	N	123330	500	35 억		75151	N	N	0	N	00	N
171	20240702	150756	57	100.00	KOSDAQ		화학	N	N	N	N		N	3135	-80	5	-2.49	37374605	11923	140.37	3190	3240	3120	4175	2255	3215	3134.66	1.07	0	-787	3271	3242	3191	3162	3111	3257	3177	35	960	500	2250	5	1	7000000	219	-4.98	1.49	12	0.17	-630.00	2099.00	4920	20230706	-36.28	3000	20240628	4.50	4095	-23.44	20240315	3000	4.50	20240628	4920	-36.28	20230706	3000	4.50	20240628	0.15	N	123330	500	35 억		75151	N	N	0	N	00	N
172	20240702	140757	57	100.00	KOSDAQ		화학	N	N	N	N		N	3200	-15	5	-0.47	26619130	8485	99.89	3190	3240	3120	4175	2255	3215	3137.20	1.07	0	-729	3271	3242	3191	3162	3111	3257	3177	35	960	500	2250	5	1	7000000	224	-5.08	1.52	12	0.12	-630.00	2099.00	4920	20230706	-34.96	3000	20240628	6.67	4095	-21.86	20240315	3000	6.67	20240628	4920	-34.96	20230706	3000	6.67	20240628	0.15	N	123330	500	35 억		75151	N	N	0	N	00	N
173	20240702	130757	57	100.00	KOSDAQ		화학	N	N	N	N		N	3135	-80	5	-2.49	23633170	7536	88.72	3190	3240	3120	4175	2255	3215	3136.04	1.07	0	-276	3271	3242	3191	3162	3111	3257	3177	35	960	500	2250	5	1	7000000	219	-4.98	1.49	12	0.11	-630.00	2099.00	4920	20230706	-36.28	3000	20240628	4.50	4095	-23.44	20240315	3000	4.50	20240628	4920	-36.28	20230706	3000	4.50	20240628	0.15	N	123330	500	35 억		75151	N	N	0	N	00	N
174	20240702	120757	57	100.00	KOSDAQ		화학	N	N	N	N		N	3120	-95	5	-2.95	12514580	3974	46.79	3190	3240	3120	4175	2255	3215	3149.11	1.07	0	-425	3271	3242	3191	3162	3111	3257	3177	35	960	500	2250	5	1	7000000	218	-4.95	1.49	12	0.06	-630.00	2099.00	4920	20230706	-36.59	3000	20240628	4.00	4095	-23.81	20240315	3000	4.00	20240628	4920	-36.59	20230706	3000	4.00	20240628	0.15	N	123330	500	35 억		75151	N	N	0	N	00	N
175	20240702	110756	57	100.00	KOSDAQ		화학	N	N	N	N		N	3165	-50	5	-1.56	2035790	638	7.51	3190	3240	3165	4175	2255	3215	3190.89	1.07	0	-437	3271	3242	3191	3162	3111	3257	3177	35	960	500	2250	5	1	7000000	222	-5.02	1.51	12	0.01	-630.00	2099.00	4920	20230706	-35.67	3000	20240628	5.50	4095	-22.71	20240315	3000	5.50	20240628	4920	-35.67	20230706	3000	5.50	20240628	0.15	N	123330	500	35 억		75151	N	N	0	N	00	N
176	20240702	100756	57	100.00	KOSDAQ		화학	N	N	N	N		N	3170	-45	5	-1.40	1880490	589	6.93	3190	3240	3170	4175	2255	3215	3192.68	1.07	0	-407	3271	3242	3191	3162	3111	3257	3177	35	960	500	2250	5	1	7000000	222	-5.03	1.51	12	0.01	-630.00	2099.00	4920	20230706	-35.57	3000	20240628	5.67	4095	-22.59	20240315	3000	5.67	20240628	4920	-35.57	20230706	3000	5.67	20240628	0.15	N	123330	500	35 억		75151	N	N	0	N	00	N
177	20240702	090758	57	100.00	KOSDAQ		화학	N	N	N	N		N	3185	-30	5	-0.93	773980	241	2.84	3190	3240	3185	4175	2255	3215	3211.54	1.07	0	-202	3271	3242	3191	3162	3111	3257	3177	35	960	500	2250	5	1	7000000	223	-5.06	1.52	12	0.00	-630.00	2099.00	4920	20230706	-35.26	3000	20240628	6.17	4095	-22.22	20240315	3000	6.17	20240628	4920	-35.26	20230706	3000	6.17	20240628	0.15	N	123330	500	35 억		75151	N	N	0	N	00	N
178	20240701	160754	57	100.00	KOSDAQ		화학	N	N	N	N		N	3215	75	2	2.39	27040205	8494	31.71	3140	3220	3140	4080	2200	3140	3183.45	1.13	0	-3675	3393	3266	3133	3006	2873	3330	3070	35	940	500	2190	5	1	7000000	225	-5.10	1.53	12	0.12	-630.00	2099.00	4920	20230706	-34.65	3000	20240628	7.17	4095	-21.49	20240315	3000	7.17	20240628	4920	-34.65	20230706	3000	7.17	20240628	0.15	N	123330	500	35 억		78796	N	N	0	N	00	N
179	20240701	150756	57	100.00	KOSDAQ		화학	N	N	N	N		N	3180	40	2	1.27	23518705	7394	27.61	3140	3220	3140	4080	2200	3140	3180.78	1.13	0	-3672	3393	3266	3133	3006	2873	3330	3070	35	940	500	2190	5	1	7000000	223	-5.05	1.52	12	0.11	-630.00	2099.00	4920	20230706	-35.37	3000	20240628	6.00	4095	-22.34	20240315	3000	6.00	20240628	4920	-35.37	20230706	3000	6.00	20240628	0.15	N	123330	500	35 억		78796	N	N	0	N	00	N
180	20240701	140754	57	100.00	KOSDAQ		화학	N	N	N	N		N	3165	25	2	0.80	17138150	5380	20.09	3140	3220	3140	4080	2200	3140	3185.53	1.13	0	-3658	3393	3266	3133	3006	2873	3330	3070	35	940	500	2190	5	1	7000000	222	-5.02	1.51	12	0.08	-630.00	2099.00	4920	20230706	-35.67	3000	20240628	5.50	4095	-22.71	20240315	3000	5.50	20240628	4920	-35.67	20230706	3000	5.50	20240628	0.15	N	123330	500	35 억		78796	N	N	0	N	00	N
181	20240701	130755	57	100.00	KOSDAQ		화학	N	N	N	N		N	3170	30	2	0.96	16353295	5132	19.16	3140	3220	3140	4080	2200	3140	3186.53	1.13	0	-3550	3393	3266	3133	3006	2873	3330	3070	35	940	500	2190	5	1	7000000	222	-5.03	1.51	12	0.07	-630.00	2099.00	4920	20230706	-35.57	3000	20240628	5.67	4095	-22.59	20240315	3000	5.67	20240628	4920	-35.57	20230706	3000	5.67	20240628	0.15	N	123330	500	35 억		78796	N	N	0	N	00	N
182	20240701	120756	57	100.00	KOSDAQ		화학	N	N	N	N		N	3165	25	2	0.80	14703910	4609	17.21	3140	3220	3140	4080	2200	3140	3190.26	1.13	0	-3539	3393	3266	3133	3006	2873	3330	3070	35	940	500	2190	5	1	7000000	222	-5.02	1.51	12	0.07	-630.00	2099.00	4920	20230706	-35.67	3000	20240628	5.50	4095	-22.71	20240315	3000	5.50	20240628	4920	-35.67	20230706	3000	5.50	20240628	0.15	N	123330	500	35 억		78796	N	N	0	N	00	N
183	20240701	110754	57	100.00	KOSDAQ		화학	N	N	N	N		N	3190	50	2	1.59	14558320	4563	17.04	3140	3220	3140	4080	2200	3140	3190.52	1.13	0	-3539	3393	3266	3133	3006	2873	3330	3070	35	940	500	2190	5	1	7000000	223	-5.06	1.52	12	0.07	-630.00	2099.00	4920	20230706	-35.16	3000	20240628	6.33	4095	-22.10	20240315	3000	6.33	20240628	4920	-35.16	20230706	3000	6.33	20240628	0.15	N	123330	500	35 억		78796	N	N	0	N	00	N
184	20240701	100752	57	100.00	KOSDAQ		화학	N	N	N	N		N	3190	50	2	1.59	13456870	4216	15.74	3140	3220	3140	4080	2200	3140	3191.86	1.13	0	-3538	3393	3266	3133	3006	2873	3330	3070	35	940	500	2190	5	1	7000000	223	-5.06	1.52	12	0.06	-630.00	2099.00	4920	20230706	-35.16	3000	20240628	6.33	4095	-22.10	20240315	3000	6.33	20240628	4920	-35.16	20230706	3000	6.33	20240628	0.15	N	123330	500	35 억		78796	N	N	0	N	00	N
185	20240701	090751	57	100.00	KOSDAQ		화학	N	N	N	N		N	3220	80	2	2.55	1818570	579	2.16	3140	3220	3140	4080	2200	3140	3140.88	1.13	0	-113	3393	3266	3133	3006	2873	3330	3070	35	940	500	2190	5	1	7000000	225	-5.11	1.53	12	0.01	-630.00	2099.00	4920	20230706	-34.55	3000	20240628	7.33	4095	-21.37	20240315	3000	7.33	20240628	4920	-34.55	20230706	3000	7.33	20240628	0.15	N	123330	500	35 억		78796	N	N	0	N	00	N