KissMeData/340440/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	161212	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	1522	-1	5	-0.07	37282317	24540	101.22	1523	1524	1514	1979	1067	1523	1519.25	0.09	0	-8	1546	1534	1528	1516	1510	1531	1513	28	456	100	1060	1	1	28378364	432	11.36	1.31	12	0.09	134.00	1165.00	2350	20230725	-35.23	1514	20240731	0.53	1900	-19.89	20240520	1514	0.53	20240731	2310	-34.11	20230907	1514	0.53	20240731	0.95	N	340440	100	28 억		24845	N	N	0	N	00	N
3	20240731	151230	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	1522	-1	5	-0.07	36507553	24030	99.11	1523	1524	1514	1979	1067	1523	1519.25	0.09	0	239	1546	1534	1528	1516	1510	1531	1513	28	456	100	1060	1	1	28378364	432	11.36	1.31	12	0.08	134.00	1165.00	2350	20230725	-35.23	1514	20240731	0.53	1900	-19.89	20240520	1514	0.53	20240731	2310	-34.11	20230907	1514	0.53	20240731	0.95	N	340440	100	28 억		24845	N	N	0	N	00	N
4	20240731	141229	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	1518	-5	5	-0.33	34512223	22716	93.69	1523	1524	1514	1979	1067	1523	1519.29	0.09	0	272	1546	1534	1528	1516	1510	1531	1513	28	456	100	1060	1	1	28378364	431	11.33	1.30	12	0.08	134.00	1165.00	2350	20230725	-35.40	1514	20240731	0.26	1900	-20.11	20240520	1514	0.26	20240731	2310	-34.29	20230907	1514	0.26	20240731	0.95	N	340440	100	28 억		24845	N	N	0	N	00	N
5	20240731	131224	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	1522	-1	5	-0.07	31472241	20712	85.43	1523	1524	1514	1979	1067	1523	1519.52	0.09	0	308	1546	1534	1528	1516	1510	1531	1513	28	456	100	1060	1	1	28378364	432	11.36	1.31	12	0.07	134.00	1165.00	2350	20230725	-35.23	1514	20240731	0.53	1900	-19.89	20240520	1514	0.53	20240731	2310	-34.11	20230907	1514	0.53	20240731	0.95	N	340440	100	28 억		24845	N	N	0	N	00	N
6	20240731	121223	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	1518	-5	5	-0.33	25285084	16631	68.60	1523	1524	1518	1979	1067	1523	1520.36	0.09	0	117	1546	1534	1528	1516	1510	1531	1513	28	456	100	1060	1	1	28378364	431	11.33	1.30	12	0.06	134.00	1165.00	2350	20230725	-35.40	1518	20240731	0.00	1900	-20.11	20240520	1518	0.00	20240731	2310	-34.29	20230907	1518	0.00	20240731	0.95	N	340440	100	28 억		24845	N	N	0	N	00	N
7	20240731	111227	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	1521	-2	5	-0.13	19916632	13095	54.01	1523	1524	1518	1979	1067	1523	1520.93	0.09	0	117	1546	1534	1528	1516	1510	1531	1513	28	456	100	1060	1	1	28378364	432	11.35	1.31	12	0.05	134.00	1165.00	2350	20230725	-35.28	1518	20240731	0.20	1900	-19.95	20240520	1518	0.20	20240731	2310	-34.16	20230907	1518	0.20	20240731	0.95	N	340440	100	28 억		24845	N	N	0	N	00	N
8	20240731	101223	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	1523	0	3	0.00	18849994	12394	51.12	1523	1523	1518	1979	1067	1523	1520.90	0.09	0	163	1546	1534	1528	1516	1510	1531	1513	28	456	100	1060	1	1	28378364	432	11.37	1.31	12	0.04	134.00	1165.00	2350	20230725	-35.19	1518	20240731	0.33	1900	-19.84	20240520	1518	0.33	20240731	2310	-34.07	20230907	1518	0.33	20240731	0.95	N	340440	100	28 억		24845	N	N	0	N	00	N
9	20240731	091221	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	1523	0	3	0.00	1693574	1112	4.59	1523	1523	1521	1979	1067	1523	1523.00	0.09	0	-12	1546	1534	1528	1516	1510	1531	1513	28	456	100	1060	1	1	28378364	432	11.37	1.31	12	0.00	134.00	1165.00	2350	20230725	-35.19	1521	20240731	0.13	1900	-19.84	20240520	1521	0.13	20240731	2310	-34.07	20230907	1521	0.13	20240731	0.95	N	340440	100	28 억		24845	N	N	0	N	00	N
10	20240730	161152	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	1523	-9	5	-0.59	37137312	24245	45.38	1536	1540	1522	1991	1073	1532	1531.75	0.09	0	-596	1572	1551	1541	1520	1510	1547	1516	28	459	100	1070	1	1	28378364	432	11.37	1.31	12	0.09	134.00	1165.00	2455	20230724	-37.96	1522	20240730	0.07	1900	-19.84	20240520	1522	0.07	20240730	2310	-34.07	20230907	1522	0.07	20240730	0.95	N	340440	100	28 억		25441	N	N	0	N	00	N
11	20240730	151217	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	1528	-4	5	-0.26	34297944	22382	41.89	1536	1540	1526	1991	1073	1532	1532.39	0.09	0	-511	1572	1551	1541	1520	1510	1547	1516	28	459	100	1070	1	1	28378364	434	11.40	1.31	12	0.08	134.00	1165.00	2455	20230724	-37.76	1526	20240730	0.13	1900	-19.58	20240520	1526	0.13	20240730	2310	-33.85	20230907	1526	0.13	20240730	0.95	N	340440	100	28 억		25441	N	N	0	N	00	N
12	20240730	141200	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	1532	0	3	0.00	33225226	21680	40.58	1536	1540	1528	1991	1073	1532	1532.53	0.09	0	-531	1572	1551	1541	1520	1510	1547	1516	28	459	100	1070	1	1	28378364	435	11.43	1.32	12	0.08	134.00	1165.00	2455	20230724	-37.60	1528	20240730	0.26	1900	-19.37	20240520	1528	0.26	20240730	2310	-33.68	20230907	1528	0.26	20240730	0.95	N	340440	100	28 억		25441	N	N	0	N	00	N
13	20240730	131207	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	1534	2	2	0.13	29790751	19438	36.38	1536	1540	1528	1991	1073	1532	1532.60	0.09	0	-652	1572	1551	1541	1520	1510	1547	1516	28	459	100	1070	1	1	28378364	435	11.45	1.32	12	0.07	134.00	1165.00	2455	20230724	-37.52	1528	20240730	0.39	1900	-19.26	20240520	1528	0.39	20240730	2310	-33.59	20230907	1528	0.39	20240730	0.95	N	340440	100	28 억		25441	N	N	0	N	00	N
14	20240730	121158	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	1535	3	2	0.20	28427671	18549	34.72	1536	1540	1528	1991	1073	1532	1532.57	0.09	0	-689	1572	1551	1541	1520	1510	1547	1516	28	459	100	1070	1	1	28378364	436	11.46	1.32	12	0.07	134.00	1165.00	2455	20230724	-37.47	1528	20240730	0.46	1900	-19.21	20240520	1528	0.46	20240730	2310	-33.55	20230907	1528	0.46	20240730	0.95	N	340440	100	28 억		25441	N	N	0	N	00	N
15	20240730	111207	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	1534	2	2	0.13	24709843	16120	30.17	1536	1540	1528	1991	1073	1532	1532.87	0.09	0	-689	1572	1551	1541	1520	1510	1547	1516	28	459	100	1070	1	1	28378364	435	11.45	1.32	12	0.06	134.00	1165.00	2455	20230724	-37.52	1528	20240730	0.39	1900	-19.26	20240520	1528	0.39	20240730	2310	-33.59	20230907	1528	0.39	20240730	0.95	N	340440	100	28 억		25441	N	N	0	N	00	N
16	20240730	101216	57	100.00	KOSDAQ		화학	N	N	N	N		N	1538	6	2	0.39	16272168	10608	19.86	1536	1540	1532	1991	1073	1532	1533.95	0.09	0	-904	1572	1551	1541	1520	1510	1547	1516	28	459	100	1070	1	1	28378364	436	11.48	1.32	12	0.04	134.00	1165.00	2455	20230724	-37.35	1529	20240704	0.59	1900	-19.05	20240520	1529	0.59	20240704	2310	-33.42	20230907	1529	0.59	20240704	0.95	N	340440	100	28 억		25441	N	N	0	N	00	N
17	20240730	091218	57	100.00	KOSDAQ		화학	N	N	N	N		N	1536	4	2	0.26	532505	347	0.65	1536	1537	1533	1991	1073	1532	1534.60	0.09	0	-6	1572	1551	1541	1520	1510	1547	1516	28	459	100	1070	1	1	28378364	436	11.46	1.32	12	0.00	134.00	1165.00	2455	20230724	-37.43	1529	20240704	0.46	1900	-19.16	20240520	1529	0.46	20240704	2310	-33.51	20230907	1529	0.46	20240704	0.95	N	340440	100	28 억		25441	N	N	0	N	00	N
18	20240729	161151	57	100.00	KOSDAQ		화학	N	N	N	N		N	1532	-30	5	-1.92	81206874	52642	314.60	1562	1562	1531	2030	1094	1562	1542.63	0.08	0	2318	1594	1577	1563	1546	1532	1571	1540	28	468	100	1090	1	1	28378364	435	11.43	1.32	12	0.19	134.00	1165.00	2485	20230721	-38.35	1529	20240704	0.20	1900	-19.37	20240520	1529	0.20	20240704	2310	-33.68	20230907	1529	0.20	20240704	0.97	N	340440	100	28 억		23123	N	N	0	N	00	N
19	20240729	151208	57	100.00	KOSDAQ		화학	N	N	N	N		N	1532	-30	5	-1.92	77250728	50059	299.16	1562	1562	1532	2030	1094	1562	1543.19	0.08	0	2317	1594	1577	1563	1546	1532	1571	1540	28	468	100	1090	1	1	28378364	435	11.43	1.32	12	0.18	134.00	1165.00	2485	20230721	-38.35	1529	20240704	0.20	1900	-19.37	20240520	1529	0.20	20240704	2310	-33.68	20230907	1529	0.20	20240704	0.97	N	340440	100	28 억		23123	N	N	0	N	00	N
20	20240729	141215	57	100.00	KOSDAQ		화학	N	N	N	N		N	1548	-14	5	-0.90	66540241	43098	257.56	1562	1562	1535	2030	1094	1562	1543.93	0.08	0	2243	1594	1577	1563	1546	1532	1571	1540	28	468	100	1090	1	1	28378364	439	11.55	1.33	12	0.15	134.00	1165.00	2485	20230721	-37.71	1529	20240704	1.24	1900	-18.53	20240520	1529	1.24	20240704	2310	-32.99	20230907	1529	1.24	20240704	0.97	N	340440	100	28 억		23123	N	N	0	N	00	N
21	20240729	131212	57	100.00	KOSDAQ		화학	N	N	N	N		N	1540	-22	5	-1.41	55835696	36163	216.12	1562	1562	1535	2030	1094	1562	1544.00	0.08	0	2311	1594	1577	1563	1546	1532	1571	1540	28	468	100	1090	1	1	28378364	437	11.49	1.32	12	0.13	134.00	1165.00	2485	20230721	-38.03	1529	20240704	0.72	1900	-18.95	20240520	1529	0.72	20240704	2310	-33.33	20230907	1529	0.72	20240704	0.97	N	340440	100	28 억		23123	N	N	0	N	00	N
22	20240729	121213	57	100.00	KOSDAQ		화학	N	N	N	N		N	1554	-8	5	-0.51	8240878	5304	31.70	1562	1562	1550	2030	1094	1562	1553.71	0.08	0	-127	1594	1577	1563	1546	1532	1571	1540	28	468	100	1090	1	1	28378364	441	11.60	1.33	12	0.02	134.00	1165.00	2485	20230721	-37.46	1529	20240704	1.64	1900	-18.21	20240520	1529	1.64	20240704	2310	-32.73	20230907	1529	1.64	20240704	0.97	N	340440	100	28 억		23123	N	N	0	N	00	N
23	20240729	111159	57	100.00	KOSDAQ		화학	N	N	N	N		N	1558	-4	5	-0.26	7628217	4910	29.34	1562	1562	1550	2030	1094	1562	1553.61	0.08	0	16	1594	1577	1563	1546	1532	1571	1540	28	468	100	1090	1	1	28378364	442	11.63	1.34	12	0.02	134.00	1165.00	2485	20230721	-37.30	1529	20240704	1.90	1900	-18.00	20240520	1529	1.90	20240704	2310	-32.55	20230907	1529	1.90	20240704	0.97	N	340440	100	28 억		23123	N	N	0	N	00	N
24	20240729	101158	57	100.00	KOSDAQ		화학	N	N	N	N		N	1560	-2	5	-0.13	6767157	4356	26.03	1562	1562	1550	2030	1094	1562	1553.53	0.08	0	-127	1594	1577	1563	1546	1532	1571	1540	28	468	100	1090	1	1	28378364	443	11.64	1.34	12	0.02	134.00	1165.00	2485	20230721	-37.22	1529	20240704	2.03	1900	-17.89	20240520	1529	2.03	20240704	2310	-32.47	20230907	1529	2.03	20240704	0.97	N	340440	100	28 억		23123	N	N	0	N	00	N
25	20240729	091156	57	100.00	KOSDAQ		화학	N	N	N	N		N	1551	-11	5	-0.70	1699445	1088	6.50	1562	1562	1551	2030	1094	1562	1561.99	0.08	0	-158	1594	1577	1563	1546	1532	1571	1540	28	468	100	1090	1	1	28378364	440	11.57	1.33	12	0.00	134.00	1165.00	2485	20230721	-37.59	1529	20240704	1.44	1900	-18.37	20240520	1529	1.44	20240704	2310	-32.86	20230907	1529	1.44	20240704	0.97	N	340440	100	28 억		23123	N	N	0	N	00	N
26	20240726	161138	57	100.00	KOSDAQ		화학	N	N	N	N		N	1562	-3	5	-0.19	24074226	15437	57.40	1565	1580	1549	2030	1096	1565	1559.51	0.08	0	179	1608	1586	1559	1537	1510	1597	1548	28	465	100	1090	1	1	28378364	443	11.66	1.34	12	0.05	134.00	1165.00	2485	20230721	-37.14	1529	20240704	2.16	1900	-17.79	20240520	1529	2.16	20240704	2310	-32.38	20230907	1529	2.16	20240704	0.97	N	340440	100	28 억		22925	N	N	0	N	00	N
27	20240726	151150	57	100.00	KOSDAQ		화학	N	N	N	N		N	1564	-1	5	-0.06	22683160	14547	54.09	1565	1580	1549	2030	1096	1565	1559.30	0.08	0	273	1608	1586	1559	1537	1510	1597	1548	28	465	100	1090	1	1	28378364	444	11.67	1.34	12	0.05	134.00	1165.00	2485	20230721	-37.06	1529	20240704	2.29	1900	-17.68	20240520	1529	2.29	20240704	2310	-32.29	20230907	1529	2.29	20240704	0.97	N	340440	100	28 억		22925	N	N	0	N	00	N
28	20240726	141150	57	100.00	KOSDAQ		화학	N	N	N	N		N	1564	-1	5	-0.06	21664391	13896	51.67	1565	1580	1549	2030	1096	1565	1559.04	0.08	0	272	1608	1586	1559	1537	1510	1597	1548	28	465	100	1090	1	1	28378364	444	11.67	1.34	12	0.05	134.00	1165.00	2485	20230721	-37.06	1529	20240704	2.29	1900	-17.68	20240520	1529	2.29	20240704	2310	-32.29	20230907	1529	2.29	20240704	0.97	N	340440	100	28 억		22925	N	N	0	N	00	N
29	20240726	131151	57	100.00	KOSDAQ		화학	N	N	N	N		N	1557	-8	5	-0.51	21183267	13588	50.52	1565	1580	1549	2030	1096	1565	1558.97	0.08	0	476	1608	1586	1559	1537	1510	1597	1548	28	465	100	1090	1	1	28378364	442	11.62	1.34	12	0.05	134.00	1165.00	2485	20230721	-37.34	1529	20240704	1.83	1900	-18.05	20240520	1529	1.83	20240704	2310	-32.60	20230907	1529	1.83	20240704	0.97	N	340440	100	28 억		22925	N	N	0	N	00	N
30	20240726	121157	57	100.00	KOSDAQ		화학	N	N	N	N		N	1565	0	3	0.00	18723817	12010	44.66	1565	1580	1549	2030	1096	1565	1559.02	0.08	0	489	1608	1586	1559	1537	1510	1597	1548	28	465	100	1090	1	1	28378364	444	11.68	1.34	12	0.04	134.00	1165.00	2485	20230721	-37.02	1529	20240704	2.35	1900	-17.63	20240520	1529	2.35	20240704	2310	-32.25	20230907	1529	2.35	20240704	0.97	N	340440	100	28 억		22925	N	N	0	N	00	N
31	20240726	111156	57	100.00	KOSDAQ		화학	N	N	N	N		N	1572	7	2	0.45	9288935	5941	22.09	1565	1580	1549	2030	1096	1565	1563.53	0.08	0	-248	1608	1586	1559	1537	1510	1597	1548	28	465	100	1090	1	1	28378364	446	11.73	1.35	12	0.02	134.00	1165.00	2485	20230721	-36.74	1529	20240704	2.81	1900	-17.26	20240520	1529	2.81	20240704	2310	-31.95	20230907	1529	2.81	20240704	0.97	N	340440	100	28 억		22925	N	N	0	N	00	N
32	20240726	101148	57	100.00	KOSDAQ		화학	N	N	N	N		N	1578	13	2	0.83	8600720	5504	20.47	1565	1580	1549	2030	1096	1565	1562.63	0.08	0	-248	1608	1586	1559	1537	1510	1597	1548	28	465	100	1090	1	1	28378364	448	11.78	1.35	12	0.02	134.00	1165.00	2485	20230721	-36.50	1529	20240704	3.20	1900	-16.95	20240520	1529	3.20	20240704	2310	-31.69	20230907	1529	3.20	20240704	0.97	N	340440	100	28 억		22925	N	N	0	N	00	N
33	20240726	091148	57	100.00	KOSDAQ		화학	N	N	N	N		N	1552	-13	5	-0.83	5247741	3378	12.56	1565	1574	1549	2030	1096	1565	1553.51	0.08	0	2	1608	1586	1559	1537	1510	1597	1548	28	465	100	1090	1	1	28378364	440	11.58	1.33	12	0.01	134.00	1165.00	2485	20230721	-37.55	1529	20240704	1.50	1900	-18.32	20240520	1529	1.50	20240704	2310	-32.81	20230907	1529	1.50	20240704	0.97	N	340440	100	28 억		22925	N	N	0	N	00	N
34	20240725	161145	57	100.00	KOSDAQ		화학	N	N	N	N		N	1565	-16	5	-1.01	41794516	26894	242.31	1552	1581	1532	2055	1107	1581	1554.05	0.08	0	533	1604	1592	1575	1563	1546	1598	1569	28	474	100	1100	1	1	28378364	444	11.68	1.34	12	0.09	134.00	1165.00	2600	20230719	-39.81	1529	20240704	2.35	1900	-17.63	20240520	1529	2.35	20240704	2350	-33.40	20230725	1529	2.35	20240704	0.97	N	340440	100	28 억		22372	N	N	0	N	00	N
35	20240725	151159	57	100.00	KOSDAQ		화학	N	N	N	N		N	1559	-22	5	-1.39	27068769	17456	157.28	1552	1581	1532	2055	1107	1581	1550.69	0.08	0	791	1604	1592	1575	1563	1546	1598	1569	28	474	100	1100	1	1	28378364	442	11.63	1.34	12	0.06	134.00	1165.00	2600	20230719	-40.04	1529	20240704	1.96	1900	-17.95	20240520	1529	1.96	20240704	2350	-33.66	20230725	1529	1.96	20240704	0.97	N	340440	100	28 억		22372	N	N	0	N	00	N
36	20240725	141155	57	100.00	KOSDAQ		화학	N	N	N	N		N	1549	-32	5	-2.02	24191789	15598	140.54	1552	1581	1532	2055	1107	1581	1550.95	0.08	0	1114	1604	1592	1575	1563	1546	1598	1569	28	474	100	1100	1	1	28378364	440	11.56	1.33	12	0.05	134.00	1165.00	2600	20230719	-40.42	1529	20240704	1.31	1900	-18.47	20240520	1529	1.31	20240704	2350	-34.09	20230725	1529	1.31	20240704	0.97	N	340440	100	28 억		22372	N	N	0	N	00	N
37	20240725	131147	57	100.00	KOSDAQ		화학	N	N	N	N		N	1550	-31	5	-1.96	24032348	15495	139.61	1552	1581	1532	2055	1107	1581	1550.97	0.08	0	1114	1604	1592	1575	1563	1546	1598	1569	28	474	100	1100	1	1	28378364	440	11.57	1.33	12	0.05	134.00	1165.00	2600	20230719	-40.38	1529	20240704	1.37	1900	-18.42	20240520	1529	1.37	20240704	2350	-34.04	20230725	1529	1.37	20240704	0.97	N	340440	100	28 억		22372	N	N	0	N	00	N
38	20240725	121153	57	100.00	KOSDAQ		화학	N	N	N	N		N	1550	-31	5	-1.96	23184568	14948	134.68	1552	1581	1532	2055	1107	1581	1551.01	0.08	0	1114	1604	1592	1575	1563	1546	1598	1569	28	474	100	1100	1	1	28378364	440	11.57	1.33	12	0.05	134.00	1165.00	2600	20230719	-40.38	1529	20240704	1.37	1900	-18.42	20240520	1529	1.37	20240704	2350	-34.04	20230725	1529	1.37	20240704	0.97	N	340440	100	28 억		22372	N	N	0	N	00	N
39	20240725	111151	57	100.00	KOSDAQ		화학	N	N	N	N		N	1533	-48	5	-3.04	21153537	13636	122.86	1552	1581	1532	2055	1107	1581	1551.30	0.08	0	1407	1604	1592	1575	1563	1546	1598	1569	28	474	100	1100	1	1	28378364	435	11.44	1.32	12	0.05	134.00	1165.00	2600	20230719	-41.04	1529	20240704	0.26	1900	-19.32	20240520	1529	0.26	20240704	2350	-34.77	20230725	1529	0.26	20240704	0.97	N	340440	100	28 억		22372	N	N	0	N	00	N
40	20240725	101143	57	100.00	KOSDAQ		화학	N	N	N	N		N	1572	-9	5	-0.57	4181464	2660	23.97	1552	1581	1552	2055	1107	1581	1571.98	0.08	0	64	1604	1592	1575	1563	1546	1598	1569	28	474	100	1100	1	1	28378364	446	11.73	1.35	12	0.01	134.00	1165.00	2600	20230719	-39.54	1529	20240704	2.81	1900	-17.26	20240520	1529	2.81	20240704	2350	-33.11	20230725	1529	2.81	20240704	0.97	N	340440	100	28 억		22372	N	N	0	N	00	N
41	20240725	091140	57	100.00	KOSDAQ		화학	N	N	N	N		N	1576	-5	5	-0.32	1082397	691	6.23	1552	1581	1552	2055	1107	1581	1566.42	0.08	0	-60	1604	1592	1575	1563	1546	1598	1569	28	474	100	1100	1	1	28378364	447	11.76	1.35	12	0.00	134.00	1165.00	2600	20230719	-39.38	1529	20240704	3.07	1900	-17.05	20240520	1529	3.07	20240704	2350	-32.94	20230725	1529	3.07	20240704	0.97	N	340440	100	28 억		22372	N	N	0	N	00	N
42	20240724	161137	57	100.00	KOSDAQ		화학	N	N	N	N		N	1581	3	2	0.19	17510373	11099	83.28	1558	1587	1558	2050	1105	1578	1577.65	0.08	0	-330	1600	1588	1572	1560	1544	1595	1567	28	472	100	1100	1	1	28378364	449	11.80	1.36	12	0.04	134.00	1165.00	2600	20230719	-39.19	1529	20240704	3.40	1900	-16.79	20240520	1529	3.40	20240704	2455	-35.60	20230724	1529	3.40	20240704	0.98	N	340440	100	28 억		22651	N	N	0	N	00	N
43	20240724	151155	57	100.00	KOSDAQ		화학	N	N	N	N		N	1582	4	2	0.25	17417074	11040	82.83	1558	1587	1558	2050	1105	1578	1577.63	0.08	0	-330	1600	1588	1572	1560	1544	1595	1567	28	472	100	1100	1	1	28378364	449	11.81	1.36	12	0.04	134.00	1165.00	2600	20230719	-39.15	1529	20240704	3.47	1900	-16.74	20240520	1529	3.47	20240704	2455	-35.56	20230724	1529	3.47	20240704	0.98	N	340440	100	28 억		22651	N	N	0	N	00	N
44	20240724	141149	57	100.00	KOSDAQ		화학	N	N	N	N		N	1582	4	2	0.25	16491540	10455	78.44	1558	1587	1558	2050	1105	1578	1577.38	0.08	0	-300	1600	1588	1572	1560	1544	1595	1567	28	472	100	1100	1	1	28378364	449	11.81	1.36	12	0.04	134.00	1165.00	2600	20230719	-39.15	1529	20240704	3.47	1900	-16.74	20240520	1529	3.47	20240704	2455	-35.56	20230724	1529	3.47	20240704	0.98	N	340440	100	28 억		22651	N	N	0	N	00	N
45	20240724	131154	57	100.00	KOSDAQ		화학	N	N	N	N		N	1575	-3	5	-0.19	11122616	7057	52.95	1558	1587	1558	2050	1105	1578	1576.11	0.08	0	-300	1600	1588	1572	1560	1544	1595	1567	28	472	100	1100	1	1	28378364	447	11.75	1.35	12	0.02	134.00	1165.00	2600	20230719	-39.42	1529	20240704	3.01	1900	-17.11	20240520	1529	3.01	20240704	2455	-35.85	20230724	1529	3.01	20240704	0.98	N	340440	100	28 억		22651	N	N	0	N	00	N
46	20240724	121152	57	100.00	KOSDAQ		화학	N	N	N	N		N	1575	-3	5	-0.19	10509938	6668	50.03	1558	1587	1558	2050	1105	1578	1576.18	0.08	0	-300	1600	1588	1572	1560	1544	1595	1567	28	472	100	1100	1	1	28378364	447	11.75	1.35	12	0.02	134.00	1165.00	2600	20230719	-39.42	1529	20240704	3.01	1900	-17.11	20240520	1529	3.01	20240704	2455	-35.85	20230724	1529	3.01	20240704	0.98	N	340440	100	28 억		22651	N	N	0	N	00	N
47	20240724	111151	57	100.00	KOSDAQ		화학	N	N	N	N		N	1585	7	2	0.44	9252812	5870	44.04	1558	1587	1558	2050	1105	1578	1576.29	0.08	0	-300	1600	1588	1572	1560	1544	1595	1567	28	472	100	1100	1	1	28378364	450	11.83	1.36	12	0.02	134.00	1165.00	2600	20230719	-39.04	1529	20240704	3.66	1900	-16.58	20240520	1529	3.66	20240704	2455	-35.44	20230724	1529	3.66	20240704	0.98	N	340440	100	28 억		22651	N	N	0	N	00	N
48	20240724	101217	57	100.00	KOSDAQ		화학	N	N	N	N		N	1586	8	2	0.51	5264887	3354	25.17	1558	1586	1558	2050	1105	1578	1569.73	0.08	0	-279	1600	1588	1572	1560	1544	1595	1567	28	472	100	1100	1	1	28378364	450	11.84	1.36	12	0.01	134.00	1165.00	2600	20230719	-39.00	1529	20240704	3.73	1900	-16.53	20240520	1529	3.73	20240704	2455	-35.40	20230724	1529	3.73	20240704	0.98	N	340440	100	28 억		22651	N	N	0	N	00	N
49	20240724	091139	57	100.00	KOSDAQ		화학	N	N	N	N		N	1576	-2	5	-0.13	1329152	853	6.40	1558	1578	1558	2050	1105	1578	1558.21	0.08	0	-126	1600	1588	1572	1560	1544	1595	1567	28	472	100	1100	1	1	28378364	447	11.76	1.35	12	0.00	134.00	1165.00	2600	20230719	-39.38	1529	20240704	3.07	1900	-17.05	20240520	1529	3.07	20240704	2455	-35.80	20230724	1529	3.07	20240704	0.98	N	340440	100	28 억		22651	N	N	0	N	00	N
50	20240723	161131	57	100.00	KOSDAQ		화학	N	N	N	N		N	1578	6	2	0.38	21014586	13327	46.73	1556	1584	1556	2040	1101	1572	1576.84	0.08	0	-93	1587	1579	1566	1558	1545	1583	1562	28	468	100	1100	1	1	28378364	448	11.78	1.35	12	0.05	134.00	1165.00	2600	20230719	-39.31	1529	20240704	3.20	1900	-16.95	20240520	1529	3.20	20240704	2455	-35.72	20230724	1529	3.20	20240704	0.98	N	340440	100	28 억		22721	N	N	0	N	00	N
51	20240723	151200	57	100.00	KOSDAQ		화학	N	N	N	N		N	1577	5	2	0.32	20825643	13207	46.31	1556	1584	1556	2040	1101	1572	1576.86	0.08	0	-61	1587	1579	1566	1558	1545	1583	1562	28	468	100	1100	1	1	28378364	448	11.77	1.35	12	0.05	134.00	1165.00	2600	20230719	-39.35	1529	20240704	3.14	1900	-17.00	20240520	1529	3.14	20240704	2455	-35.76	20230724	1529	3.14	20240704	0.98	N	340440	100	28 억		22721	N	N	0	N	00	N
52	20240723	141134	57	100.00	KOSDAQ		화학	N	N	N	N		N	1577	5	2	0.32	19007348	12052	42.26	1556	1584	1556	2040	1101	1572	1577.11	0.08	0	-147	1587	1579	1566	1558	1545	1583	1562	28	468	100	1100	1	1	28378364	448	11.77	1.35	12	0.04	134.00	1165.00	2600	20230719	-39.35	1529	20240704	3.14	1900	-17.00	20240520	1529	3.14	20240704	2455	-35.76	20230724	1529	3.14	20240704	0.98	N	340440	100	28 억		22721	N	N	0	N	00	N
53	20240723	131130	57	100.00	KOSDAQ		화학	N	N	N	N		N	1579	7	2	0.45	16025740	10158	35.62	1556	1584	1556	2040	1101	1572	1577.65	0.08	0	-147	1587	1579	1566	1558	1545	1583	1562	28	468	100	1100	1	1	28378364	448	11.78	1.36	12	0.04	134.00	1165.00	2600	20230719	-39.27	1529	20240704	3.27	1900	-16.89	20240520	1529	3.27	20240704	2455	-35.68	20230724	1529	3.27	20240704	0.98	N	340440	100	28 억		22721	N	N	0	N	00	N
54	20240723	121140	57	100.00	KOSDAQ		화학	N	N	N	N		N	1576	4	2	0.25	12593194	7980	27.98	1556	1584	1556	2040	1101	1572	1578.09	0.08	0	-147	1587	1579	1566	1558	1545	1583	1562	28	468	100	1100	1	1	28378364	447	11.76	1.35	12	0.03	134.00	1165.00	2600	20230719	-39.38	1529	20240704	3.07	1900	-17.05	20240520	1529	3.07	20240704	2455	-35.80	20230724	1529	3.07	20240704	0.98	N	340440	100	28 억		22721	N	N	0	N	00	N
55	20240723	111137	57	100.00	KOSDAQ		화학	N	N	N	N		N	1581	9	2	0.57	7940474	5034	17.65	1556	1584	1556	2040	1101	1572	1577.37	0.08	0	-147	1587	1579	1566	1558	1545	1583	1562	28	468	100	1100	1	1	28378364	449	11.80	1.36	12	0.02	134.00	1165.00	2600	20230719	-39.19	1529	20240704	3.40	1900	-16.79	20240520	1529	3.40	20240704	2455	-35.60	20230724	1529	3.40	20240704	0.98	N	340440	100	28 억		22721	N	N	0	N	00	N
56	20240723	101132	57	100.00	KOSDAQ		화학	N	N	N	N		N	1583	11	2	0.70	4092310	2600	9.12	1556	1584	1556	2040	1101	1572	1573.97	0.08	0	-30	1587	1579	1566	1558	1545	1583	1562	28	468	100	1100	1	1	28378364	449	11.81	1.36	12	0.01	134.00	1165.00	2600	20230719	-39.12	1529	20240704	3.53	1900	-16.68	20240520	1529	3.53	20240704	2455	-35.52	20230724	1529	3.53	20240704	0.98	N	340440	100	28 억		22721	N	N	0	N	00	N
57	20240723	091146	57	100.00	KOSDAQ		화학	N	N	N	N		N	1560	-12	5	-0.76	79379	51	0.18	1556	1572	1556	2040	1101	1572	1556.45	0.08	0	-7	1587	1579	1566	1558	1545	1583	1562	28	468	100	1100	1	1	28378364	443	11.64	1.34	12	0.00	134.00	1165.00	2600	20230719	-40.00	1529	20240704	2.03	1900	-17.89	20240520	1529	2.03	20240704	2455	-36.46	20230724	1529	2.03	20240704	0.98	N	340440	100	28 억		22721	N	N	0	N	00	N
58	20240722	161124	57	100.00	KOSDAQ		화학	N	N	N	N		N	1572	5	2	0.32	43816919	27997	85.93	1567	1574	1553	2035	1097	1567	1565.06	0.08	0	-216	1640	1603	1569	1532	1498	1622	1551	28	468	100	1090	1	1	28378364	446	11.73	1.35	12	0.10	134.00	1165.00	2600	20230719	-39.54	1529	20240704	2.81	1900	-17.26	20240520	1529	2.81	20240704	2455	-35.97	20230724	1529	2.81	20240704	0.97	N	340440	100	28 억		22914	N	N	0	N	00	N
59	20240722	151136	57	100.00	KOSDAQ		화학	N	N	N	N		N	1570	3	2	0.19	42110788	26911	82.59	1567	1574	1553	2035	1097	1567	1564.82	0.08	0	-216	1640	1603	1569	1532	1498	1622	1551	28	468	100	1090	1	1	28378364	446	11.72	1.35	12	0.09	134.00	1165.00	2600	20230719	-39.62	1529	20240704	2.68	1900	-17.37	20240520	1529	2.68	20240704	2455	-36.05	20230724	1529	2.68	20240704	0.97	N	340440	100	28 억		22914	N	N	0	N	00	N
60	20240722	141143	57	100.00	KOSDAQ		화학	N	N	N	N		N	1572	5	2	0.32	40977354	26188	80.37	1567	1574	1553	2035	1097	1567	1564.74	0.08	0	-216	1640	1603	1569	1532	1498	1622	1551	28	468	100	1090	1	1	28378364	446	11.73	1.35	12	0.09	134.00	1165.00	2600	20230719	-39.54	1529	20240704	2.81	1900	-17.26	20240520	1529	2.81	20240704	2455	-35.97	20230724	1529	2.81	20240704	0.97	N	340440	100	28 억		22914	N	N	0	N	00	N
61	20240722	131139	57	100.00	KOSDAQ		화학	N	N	N	N		N	1564	-3	5	-0.19	21091728	13519	41.49	1567	1570	1553	2035	1097	1567	1560.15	0.08	0	-23	1640	1603	1569	1532	1498	1622	1551	28	468	100	1090	1	1	28378364	444	11.67	1.34	12	0.05	134.00	1165.00	2600	20230719	-39.85	1529	20240704	2.29	1900	-17.68	20240520	1529	2.29	20240704	2455	-36.29	20230724	1529	2.29	20240704	0.97	N	340440	100	28 억		22914	N	N	0	N	00	N
62	20240722	121137	57	100.00	KOSDAQ		화학	N	N	N	N		N	1554	-13	5	-0.83	16608526	10642	32.66	1567	1570	1553	2035	1097	1567	1560.66	0.08	0	-23	1640	1603	1569	1532	1498	1622	1551	28	468	100	1090	1	1	28378364	441	11.60	1.33	12	0.04	134.00	1165.00	2600	20230719	-40.23	1529	20240704	1.64	1900	-18.21	20240520	1529	1.64	20240704	2455	-36.70	20230724	1529	1.64	20240704	0.97	N	340440	100	28 억		22914	N	N	0	N	00	N
63	20240722	111133	57	100.00	KOSDAQ		화학	N	N	N	N		N	1558	-9	5	-0.57	15843956	10150	31.15	1567	1570	1558	2035	1097	1567	1560.98	0.08	0	-23	1640	1603	1569	1532	1498	1622	1551	28	468	100	1090	1	1	28378364	442	11.63	1.34	12	0.04	134.00	1165.00	2600	20230719	-40.08	1529	20240704	1.90	1900	-18.00	20240520	1529	1.90	20240704	2455	-36.54	20230724	1529	1.90	20240704	0.97	N	340440	100	28 억		22914	N	N	0	N	00	N
64	20240722	101134	57	100.00	KOSDAQ		화학	N	N	N	N		N	1567	0	3	0.00	5861773	3749	11.51	1567	1570	1560	2035	1097	1567	1563.56	0.08	0	-23	1640	1603	1569	1532	1498	1622	1551	28	468	100	1090	1	1	28378364	445	11.69	1.35	12	0.01	134.00	1165.00	2600	20230719	-39.73	1529	20240704	2.49	1900	-17.53	20240520	1529	2.49	20240704	2455	-36.17	20230724	1529	2.49	20240704	0.97	N	340440	100	28 억		22914	N	N	0	N	00	N
65	20240722	091137	57	100.00	KOSDAQ		화학	N	N	N	N		N	1568	1	2	0.06	1406662	897	2.75	1567	1570	1567	2035	1097	1567	1568.19	0.08	0	-23	1640	1603	1569	1532	1498	1622	1551	28	468	100	1090	1	1	28378364	445	11.70	1.35	12	0.00	134.00	1165.00	2600	20230719	-39.69	1529	20240704	2.55	1900	-17.47	20240520	1529	2.55	20240704	2455	-36.13	20230724	1529	2.55	20240704	0.97	N	340440	100	28 억		22914	N	N	0	N	00	N
66	20240719	161106	57	100.00	KOSDAQ		화학	N	N	N	N		N	1567	7	2	0.45	50058831	32290	101.09	1545	1606	1535	2025	1092	1560	1550.29	0.08	0	135	1579	1569	1556	1546	1533	1563	1540	28	465	100	1090	1	1	28378364	445	11.69	1.35	12	0.11	134.00	1165.00	2600	20230719	-39.73	1529	20240704	2.49	1900	-17.53	20240520	1529	2.49	20240704	2600	-39.73	20230719	1529	2.49	20240704	1.00	N	340440	100	28 억		22779	N	N	0	N	00	N
67	20240719	151118	57	100.00	KOSDAQ		화학	N	N	N	N		N	1560	0	3	0.00	49193519	31737	99.36	1545	1606	1535	2025	1092	1560	1550.04	0.08	0	239	1579	1569	1556	1546	1533	1563	1540	28	465	100	1090	1	1	28378364	443	11.64	1.34	12	0.11	134.00	1165.00	2600	20230719	-40.00	1529	20240704	2.03	1900	-17.89	20240520	1529	2.03	20240704	2600	-40.00	20230719	1529	2.03	20240704	1.00	N	340440	100	28 억		22779	N	N	0	N	00	N
68	20240719	141120	57	100.00	KOSDAQ		화학	N	N	N	N		N	1567	7	2	0.45	45502015	29370	91.95	1545	1606	1535	2025	1092	1560	1549.27	0.08	0	254	1579	1569	1556	1546	1533	1563	1540	28	465	100	1090	1	1	28378364	445	11.69	1.35	12	0.10	134.00	1165.00	2600	20230719	-39.73	1529	20240704	2.49	1900	-17.53	20240520	1529	2.49	20240704	2600	-39.73	20230719	1529	2.49	20240704	1.00	N	340440	100	28 억		22779	N	N	0	N	00	N
69	20240719	131111	57	100.00	KOSDAQ		화학	N	N	N	N		N	1567	7	2	0.45	44796161	28918	90.53	1545	1606	1535	2025	1092	1560	1549.08	0.08	0	254	1579	1569	1556	1546	1533	1563	1540	28	465	100	1090	1	1	28378364	445	11.69	1.35	12	0.10	134.00	1165.00	2600	20230719	-39.73	1529	20240704	2.49	1900	-17.53	20240520	1529	2.49	20240704	2600	-39.73	20230719	1529	2.49	20240704	1.00	N	340440	100	28 억		22779	N	N	0	N	00	N
70	20240719	121109	57	100.00	KOSDAQ		화학	N	N	N	N		N	1560	0	3	0.00	44250592	28570	89.44	1545	1606	1535	2025	1092	1560	1548.85	0.08	0	506	1579	1569	1556	1546	1533	1563	1540	28	465	100	1090	1	1	28378364	443	11.64	1.34	12	0.10	134.00	1165.00	2600	20230719	-40.00	1529	20240704	2.03	1900	-17.89	20240520	1529	2.03	20240704	2600	-40.00	20230719	1529	2.03	20240704	1.00	N	340440	100	28 억		22779	N	N	0	N	00	N
71	20240719	111120	57	100.00	KOSDAQ		화학	N	N	N	N		N	1558	-2	5	-0.13	41413444	26745	83.73	1545	1606	1535	2025	1092	1560	1548.46	0.08	0	830	1579	1569	1556	1546	1533	1563	1540	28	465	100	1090	1	1	28378364	442	11.63	1.34	12	0.09	134.00	1165.00	2600	20230719	-40.08	1529	20240704	1.90	1900	-18.00	20240520	1529	1.90	20240704	2600	-40.08	20230719	1529	1.90	20240704	1.00	N	340440	100	28 억		22779	N	N	0	N	00	N
72	20240719	101107	57	100.00	KOSDAQ		화학	N	N	N	N		N	1557	-3	5	-0.19	40001964	25833	80.87	1545	1606	1535	2025	1092	1560	1548.48	0.08	0	830	1579	1569	1556	1546	1533	1563	1540	28	465	100	1090	1	1	28378364	442	11.62	1.34	12	0.09	134.00	1165.00	2600	20230719	-40.12	1529	20240704	1.83	1900	-18.05	20240520	1529	1.83	20240704	2600	-40.12	20230719	1529	1.83	20240704	1.00	N	340440	100	28 억		22779	N	N	0	N	00	N
73	20240719	091123	57	100.00	KOSDAQ		화학	N	N	N	N		N	1549	-11	5	-0.71	9211692	5969	18.69	1545	1559	1540	2025	1092	1560	1543.26	0.08	0	157	1579	1569	1556	1546	1533	1563	1540	28	465	100	1090	1	1	28378364	440	11.56	1.33	12	0.02	134.00	1165.00	2600	20230719	-40.42	1529	20240704	1.31	1900	-18.47	20240520	1529	1.31	20240704	2600	-40.42	20230719	1529	1.31	20240704	1.00	N	340440	100	28 억		22779	N	N	0	N	00	N
74	20240718	161059	57	100.00	KOSDAQ		화학	N	N	N	N		N	1560	-3	5	-0.19	49473829	31941	128.89	1563	1566	1543	2030	1095	1563	1548.91	0.09	0	-2206	1590	1576	1564	1550	1538	1583	1557	28	467	100	1090	1	1	28378364	443	11.64	1.34	12	0.11	134.00	1165.00	2600	20230719	-40.00	1529	20240704	2.03	1900	-17.89	20240520	1529	2.03	20240704	2600	-40.00	20230719	1529	2.03	20240704	1.01	N	340440	100	28 억		24480	N	N	0	N	00	N
75	20240718	151110	57	100.00	KOSDAQ		화학	N	N	N	N		N	1566	3	2	0.19	48759729	31484	127.05	1563	1566	1543	2030	1095	1563	1548.71	0.09	0	-1947	1590	1576	1564	1550	1538	1583	1557	28	467	100	1090	1	1	28378364	444	11.69	1.34	12	0.11	134.00	1165.00	2600	20230719	-39.77	1529	20240704	2.42	1900	-17.58	20240520	1529	2.42	20240704	2600	-39.77	20230719	1529	2.42	20240704	1.01	N	340440	100	28 억		24480	N	N	0	N	00	N
76	20240718	141101	57	100.00	KOSDAQ		화학	N	N	N	N		N	1549	-14	5	-0.90	41166164	26584	107.28	1563	1563	1543	2030	1095	1563	1548.53	0.09	0	-1615	1590	1576	1564	1550	1538	1583	1557	28	467	100	1090	1	1	28378364	440	11.56	1.33	12	0.09	134.00	1165.00	2600	20230719	-40.42	1529	20240704	1.31	1900	-18.47	20240520	1529	1.31	20240704	2600	-40.42	20230719	1529	1.31	20240704	1.01	N	340440	100	28 억		24480	N	N	0	N	00	N
77	20240718	131102	57	100.00	KOSDAQ		화학	N	N	N	N		N	1547	-16	5	-1.02	29193059	18835	76.01	1563	1563	1545	2030	1095	1563	1549.94	0.09	0	-1029	1590	1576	1564	1550	1538	1583	1557	28	467	100	1090	1	1	28378364	439	11.54	1.33	12	0.07	134.00	1165.00	2600	20230719	-40.50	1529	20240704	1.18	1900	-18.58	20240520	1529	1.18	20240704	2600	-40.50	20230719	1529	1.18	20240704	1.01	N	340440	100	28 억		24480	N	N	0	N	00	N
78	20240718	121102	57	100.00	KOSDAQ		화학	N	N	N	N		N	1550	-13	5	-0.83	17563423	11324	45.70	1563	1563	1545	2030	1095	1563	1550.99	0.09	0	-1029	1590	1576	1564	1550	1538	1583	1557	28	467	100	1090	1	1	28378364	440	11.57	1.33	12	0.04	134.00	1165.00	2600	20230719	-40.38	1529	20240704	1.37	1900	-18.42	20240520	1529	1.37	20240704	2600	-40.38	20230719	1529	1.37	20240704	1.01	N	340440	100	28 억		24480	N	N	0	N	00	N
79	20240718	111109	57	100.00	KOSDAQ		화학	N	N	N	N		N	1553	-10	5	-0.64	13336344	8590	34.66	1563	1563	1545	2030	1095	1563	1552.54	0.09	0	-1009	1590	1576	1564	1550	1538	1583	1557	28	467	100	1090	1	1	28378364	441	11.59	1.33	12	0.03	134.00	1165.00	2600	20230719	-40.27	1529	20240704	1.57	1900	-18.26	20240520	1529	1.57	20240704	2600	-40.27	20230719	1529	1.57	20240704	1.01	N	340440	100	28 억		24480	N	N	0	N	00	N
80	20240718	101111	57	100.00	KOSDAQ		화학	N	N	N	N		N	1554	-9	5	-0.58	13148366	8469	34.18	1563	1563	1545	2030	1095	1563	1552.53	0.09	0	-979	1590	1576	1564	1550	1538	1583	1557	28	467	100	1090	1	1	28378364	441	11.60	1.33	12	0.03	134.00	1165.00	2600	20230719	-40.23	1529	20240704	1.64	1900	-18.21	20240520	1529	1.64	20240704	2600	-40.23	20230719	1529	1.64	20240704	1.01	N	340440	100	28 억		24480	N	N	0	N	00	N
81	20240718	091113	57	100.00	KOSDAQ		화학	N	N	N	N		N	1547	-16	5	-1.02	10015973	6446	26.01	1563	1563	1547	2030	1095	1563	1553.83	0.09	0	-937	1590	1576	1564	1550	1538	1583	1557	28	467	100	1090	1	1	28378364	439	11.54	1.33	12	0.02	134.00	1165.00	2600	20230719	-40.50	1529	20240704	1.18	1900	-18.58	20240520	1529	1.18	20240704	2600	-40.50	20230719	1529	1.18	20240704	1.01	N	340440	100	28 억		24480	N	N	0	N	00	N
82	20240717	161158	57	100.00	KOSDAQ		화학	N	N	N	N		N	1563	12	2	0.77	37123072	23761	84.90	1552	1578	1552	2015	1086	1551	1562.35	0.09	0	285	1571	1561	1552	1542	1533	1566	1547	28	464	100	1080	1	1	28378364	444	11.66	1.34	12	0.08	134.00	1165.00	2600	20230719	-39.88	1529	20240704	2.22	1900	-17.74	20240520	1529	2.22	20240704	2600	-39.88	20230719	1529	2.22	20240704	1.03	N	340440	100	28 억		24195	N	N	0	N	00	N
83	20240717	151204	57	100.00	KOSDAQ		화학	N	N	N	N		N	1554	3	2	0.19	35864129	22955	82.02	1552	1578	1552	2015	1086	1551	1562.37	0.09	0	420	1571	1561	1552	1542	1533	1566	1547	28	464	100	1080	1	1	28378364	441	11.60	1.33	12	0.08	134.00	1165.00	2600	20230719	-40.23	1529	20240704	1.64	1900	-18.21	20240520	1529	1.64	20240704	2600	-40.23	20230719	1529	1.64	20240704	1.03	N	340440	100	28 억		24195	N	N	0	N	00	N
84	20240717	141201	57	100.00	KOSDAQ		화학	N	N	N	N		N	1564	13	2	0.84	32542994	20824	74.41	1552	1578	1552	2015	1086	1551	1562.76	0.09	0	216	1571	1561	1552	1542	1533	1566	1547	28	464	100	1080	1	1	28378364	444	11.67	1.34	12	0.07	134.00	1165.00	2600	20230719	-39.85	1529	20240704	2.29	1900	-17.68	20240520	1529	2.29	20240704	2600	-39.85	20230719	1529	2.29	20240704	1.03	N	340440	100	28 억		24195	N	N	0	N	00	N
85	20240717	131158	57	100.00	KOSDAQ		화학	N	N	N	N		N	1569	18	2	1.16	24663870	15776	56.37	1552	1578	1552	2015	1086	1551	1563.38	0.09	0	96	1571	1561	1552	1542	1533	1566	1547	28	464	100	1080	1	1	28378364	445	11.71	1.35	12	0.06	134.00	1165.00	2600	20230719	-39.65	1529	20240704	2.62	1900	-17.42	20240520	1529	2.62	20240704	2600	-39.65	20230719	1529	2.62	20240704	1.03	N	340440	100	28 억		24195	N	N	0	N	00	N
86	20240717	121200	57	100.00	KOSDAQ		화학	N	N	N	N		N	1569	18	2	1.16	24406568	15612	55.79	1552	1578	1552	2015	1086	1551	1563.32	0.09	0	96	1571	1561	1552	1542	1533	1566	1547	28	464	100	1080	1	1	28378364	445	11.71	1.35	12	0.06	134.00	1165.00	2600	20230719	-39.65	1529	20240704	2.62	1900	-17.42	20240520	1529	2.62	20240704	2600	-39.65	20230719	1529	2.62	20240704	1.03	N	340440	100	28 억		24195	N	N	0	N	00	N
87	20240717	111202	57	100.00	KOSDAQ		화학	N	N	N	N		N	1562	11	2	0.71	22737328	14543	51.97	1552	1578	1552	2015	1086	1551	1563.46	0.09	0	-102	1571	1561	1552	1542	1533	1566	1547	28	464	100	1080	1	1	28378364	443	11.66	1.34	12	0.05	134.00	1165.00	2600	20230719	-39.92	1529	20240704	2.16	1900	-17.79	20240520	1529	2.16	20240704	2600	-39.92	20230719	1529	2.16	20240704	1.03	N	340440	100	28 억		24195	N	N	0	N	00	N
88	20240717	101205	57	100.00	KOSDAQ		화학	N	N	N	N		N	1563	12	2	0.77	10815761	6950	24.83	1552	1563	1552	2015	1086	1551	1556.22	0.09	0	390	1571	1561	1552	1542	1533	1566	1547	28	464	100	1080	1	1	28378364	444	11.66	1.34	12	0.02	134.00	1165.00	2600	20230719	-39.88	1529	20240704	2.22	1900	-17.74	20240520	1529	2.22	20240704	2600	-39.88	20230719	1529	2.22	20240704	1.03	N	340440	100	28 억		24195	N	N	0	N	00	N
89	20240717	090946	57	100.00	KOSDAQ		화학	N	N	N	N		N	1560	9	2	0.58	1168732	753	2.69	1552	1560	1552	2015	1086	1551	1552.10	0.09	0	57	1571	1561	1552	1542	1533	1566	1547	28	464	100	1080	1	1	28378364	443	11.64	1.34	12	0.00	134.00	1165.00	2600	20230719	-40.00	1529	20240704	2.03	1900	-17.89	20240520	1529	2.03	20240704	2600	-40.00	20230719	1529	2.03	20240704	1.03	N	340440	100	28 억		24195	N	N	0	N	00	N
90	20240716	161202	57	100.00	KOSDAQ		화학	N	N	N	N		N	1551	1	2	0.06	43342690	27986	273.46	1550	1562	1543	2015	1085	1550	1548.73	0.09	0	-2074	1570	1559	1554	1543	1538	1557	1541	28	465	100	1080	1	1	28378364	440	11.57	1.33	12	0.10	134.00	1165.00	2600	20230719	-40.35	1529	20240704	1.44	1900	-18.37	20240520	1529	1.44	20240704	2600	-40.35	20230719	1529	1.44	20240704	1.04	N	340440	100	28 억		24719	N	N	0	N	00	N
91	20240716	151216	57	100.00	KOSDAQ		화학	N	N	N	N		N	1550	0	3	0.00	41622376	26876	262.61	1550	1562	1543	2015	1085	1550	1548.68	0.09	0	-1889	1570	1559	1554	1543	1538	1557	1541	28	465	100	1080	1	1	28378364	440	11.57	1.33	12	0.09	134.00	1165.00	2600	20230719	-40.38	1529	20240704	1.37	1900	-18.42	20240520	1529	1.37	20240704	2600	-40.38	20230719	1529	1.37	20240704	1.04	N	340440	100	28 억		24719	N	N	0	N	00	N
92	20240716	141210	57	100.00	KOSDAQ		화학	N	N	N	N		N	1545	-5	5	-0.32	39846265	25727	251.39	1550	1562	1543	2015	1085	1550	1548.81	0.09	0	-2074	1570	1559	1554	1543	1538	1557	1541	28	465	100	1080	1	1	28378364	438	11.53	1.33	12	0.09	134.00	1165.00	2600	20230719	-40.58	1529	20240704	1.05	1900	-18.68	20240520	1529	1.05	20240704	2600	-40.58	20230719	1529	1.05	20240704	1.04	N	340440	100	28 억		24719	N	N	0	N	00	N
93	20240716	131211	57	100.00	KOSDAQ		화학	N	N	N	N		N	1549	-1	5	-0.06	34071860	21999	214.96	1550	1562	1543	2015	1085	1550	1548.79	0.09	0	-2074	1570	1559	1554	1543	1538	1557	1541	28	465	100	1080	1	1	28378364	440	11.56	1.33	12	0.08	134.00	1165.00	2600	20230719	-40.42	1529	20240704	1.31	1900	-18.47	20240520	1529	1.31	20240704	2600	-40.42	20230719	1529	1.31	20240704	1.04	N	340440	100	28 억		24719	N	N	0	N	00	N
94	20240716	121207	57	100.00	KOSDAQ		화학	N	N	N	N		N	1547	-3	5	-0.19	26503313	17099	167.08	1550	1562	1544	2015	1085	1550	1549.99	0.09	0	-524	1570	1559	1554	1543	1538	1557	1541	28	465	100	1080	1	1	28378364	439	11.54	1.33	12	0.06	134.00	1165.00	2600	20230719	-40.50	1529	20240704	1.18	1900	-18.58	20240520	1529	1.18	20240704	2600	-40.50	20230719	1529	1.18	20240704	1.04	N	340440	100	28 억		24719	N	N	0	N	00	N
95	20240716	111210	57	100.00	KOSDAQ		화학	N	N	N	N		N	1545	-5	5	-0.32	18245856	11757	114.88	1550	1562	1545	2015	1085	1550	1551.91	0.09	0	-364	1570	1559	1554	1543	1538	1557	1541	28	465	100	1080	1	1	28378364	438	11.53	1.33	12	0.04	134.00	1165.00	2600	20230719	-40.58	1529	20240704	1.05	1900	-18.68	20240520	1529	1.05	20240704	2600	-40.58	20230719	1529	1.05	20240704	1.04	N	340440	100	28 억		24719	N	N	0	N	00	N
96	20240716	101209	57	100.00	KOSDAQ		화학	N	N	N	N		N	1550	0	3	0.00	8529408	5505	53.79	1550	1559	1545	2015	1085	1550	1549.39	0.09	0	43	1570	1559	1554	1543	1538	1557	1541	28	465	100	1080	1	1	28378364	440	11.57	1.33	12	0.02	134.00	1165.00	2600	20230719	-40.38	1529	20240704	1.37	1900	-18.42	20240520	1529	1.37	20240704	2600	-40.38	20230719	1529	1.37	20240704	1.04	N	340440	100	28 억		24719	N	N	0	N	00	N
97	20240716	091208	57	100.00	KOSDAQ		화학	N	N	N	N		N	1549	-1	5	-0.06	167313	108	1.06	1550	1550	1549	2015	1085	1550	1549.19	0.09	0	54	1570	1559	1554	1543	1538	1557	1541	28	465	100	1080	1	1	28378364	440	11.56	1.33	12	0.00	134.00	1165.00	2600	20230719	-40.42	1529	20240704	1.31	1900	-18.47	20240520	1529	1.31	20240704	2600	-40.42	20230719	1529	1.31	20240704	1.04	N	340440	100	28 억		24719	N	N	0	N	00	N
98	20240715	161149	57	100.00	KOSDAQ		화학	N	N	N	N		N	1550	-3	5	-0.19	15863949	10223	46.21	1553	1565	1549	2015	1088	1553	1551.79	0.09	0	-689	1565	1558	1549	1542	1533	1562	1546	28	462	100	1080	1	1	28378364	440	11.57	1.33	12	0.04	134.00	1165.00	2600	20230719	-40.38	1529	20240704	1.37	1900	-18.42	20240520	1529	1.37	20240704	2600	-40.38	20230719	1529	1.37	20240704	1.04	N	340440	100	28 억		24950	N	N	0	N	00	N
99	20240715	151158	57	100.00	KOSDAQ		화학	N	N	N	N		N	1552	-1	5	-0.06	15264692	9837	44.47	1553	1565	1549	2015	1088	1553	1551.76	0.09	0	-689	1565	1558	1549	1542	1533	1562	1546	28	462	100	1080	1	1	28378364	440	11.58	1.33	12	0.03	134.00	1165.00	2600	20230719	-40.31	1529	20240704	1.50	1900	-18.32	20240520	1529	1.50	20240704	2600	-40.31	20230719	1529	1.50	20240704	1.04	N	340440	100	28 억		24950	N	N	0	N	00	N
100	20240715	141155	57	100.00	KOSDAQ		화학	N	N	N	N		N	1552	-1	5	-0.06	12246033	7891	35.67	1553	1565	1550	2015	1088	1553	1551.90	0.09	0	-689	1565	1558	1549	1542	1533	1562	1546	28	462	100	1080	1	1	28378364	440	11.58	1.33	12	0.03	134.00	1165.00	2600	20230719	-40.31	1529	20240704	1.50	1900	-18.32	20240520	1529	1.50	20240704	2600	-40.31	20230719	1529	1.50	20240704	1.04	N	340440	100	28 억		24950	N	N	0	N	00	N
101	20240715	131158	57	100.00	KOSDAQ		화학	N	N	N	N		N	1554	1	2	0.06	8053798	5187	23.45	1553	1565	1550	2015	1088	1553	1552.69	0.09	0	-689	1565	1558	1549	1542	1533	1562	1546	28	462	100	1080	1	1	28378364	441	11.60	1.33	12	0.02	134.00	1165.00	2600	20230719	-40.23	1529	20240704	1.64	1900	-18.21	20240520	1529	1.64	20240704	2600	-40.23	20230719	1529	1.64	20240704	1.04	N	340440	100	28 억		24950	N	N	0	N	00	N
102	20240715	121155	57	100.00	KOSDAQ		화학	N	N	N	N		N	1554	1	2	0.06	8038258	5177	23.40	1553	1565	1550	2015	1088	1553	1552.69	0.09	0	-689	1565	1558	1549	1542	1533	1562	1546	28	462	100	1080	1	1	28378364	441	11.60	1.33	12	0.02	134.00	1165.00	2600	20230719	-40.23	1529	20240704	1.64	1900	-18.21	20240520	1529	1.64	20240704	2600	-40.23	20230719	1529	1.64	20240704	1.04	N	340440	100	28 억		24950	N	N	0	N	00	N
103	20240715	111156	57	100.00	KOSDAQ		화학	N	N	N	N		N	1556	3	2	0.19	3809932	2454	11.09	1553	1565	1550	2015	1088	1553	1552.54	0.09	0	-689	1565	1558	1549	1542	1533	1562	1546	28	462	100	1080	1	1	28378364	442	11.61	1.34	12	0.01	134.00	1165.00	2600	20230719	-40.15	1529	20240704	1.77	1900	-18.11	20240520	1529	1.77	20240704	2600	-40.15	20230719	1529	1.77	20240704	1.04	N	340440	100	28 억		24950	N	N	0	N	00	N
104	20240715	101154	57	100.00	KOSDAQ		화학	N	N	N	N		N	1554	1	2	0.06	2761055	1779	8.04	1553	1565	1550	2015	1088	1553	1552.03	0.09	0	-585	1565	1558	1549	1542	1533	1562	1546	28	462	100	1080	1	1	28378364	441	11.60	1.33	12	0.01	134.00	1165.00	2600	20230719	-40.23	1529	20240704	1.64	1900	-18.21	20240520	1529	1.64	20240704	2600	-40.23	20230719	1529	1.64	20240704	1.04	N	340440	100	28 억		24950	N	N	0	N	00	N
105	20240715	091156	57	100.00	KOSDAQ		화학	N	N	N	N		N	1550	-3	5	-0.19	1361433	877	3.96	1553	1565	1550	2015	1088	1553	1552.38	0.09	0	-458	1565	1558	1549	1542	1533	1562	1546	28	462	100	1080	1	1	28378364	440	11.57	1.33	12	0.00	134.00	1165.00	2600	20230719	-40.38	1529	20240704	1.37	1900	-18.42	20240520	1529	1.37	20240704	2600	-40.38	20230719	1529	1.37	20240704	1.04	N	340440	100	28 억		24950	N	N	0	N	00	N
106	20240712	161146	57	100.00	KOSDAQ		화학	N	N	N	N		N	1553	0	3	0.00	33200808	21448	122.53	1542	1556	1540	2015	1088	1553	1547.97	0.09	0	247	1568	1560	1551	1543	1534	1564	1547	28	462	100	1080	1	1	28378364	441	11.59	1.33	12	0.08	134.00	1165.00	2600	20230719	-40.27	1529	20240704	1.57	1900	-18.26	20240520	1529	1.57	20240704	2600	-40.27	20230719	1529	1.57	20240704	1.03	N	340440	100	28 억		24703	N	N	0	N	00	N
107	20240712	151154	57	100.00	KOSDAQ		화학	N	N	N	N		N	1551	-2	5	-0.13	30827740	19919	113.80	1542	1556	1540	2015	1088	1553	1547.66	0.09	0	248	1568	1560	1551	1543	1534	1564	1547	28	462	100	1080	1	1	28378364	440	11.57	1.33	12	0.07	134.00	1165.00	2600	20230719	-40.35	1529	20240704	1.44	1900	-18.37	20240520	1529	1.44	20240704	2600	-40.35	20230719	1529	1.44	20240704	1.03	N	340440	100	28 억		24703	N	N	0	N	00	N
108	20240712	141156	57	100.00	KOSDAQ		화학	N	N	N	N		N	1549	-4	5	-0.26	25750995	16641	95.07	1542	1556	1540	2015	1088	1553	1547.44	0.09	0	268	1568	1560	1551	1543	1534	1564	1547	28	462	100	1080	1	1	28378364	440	11.56	1.33	12	0.06	134.00	1165.00	2600	20230719	-40.42	1529	20240704	1.31	1900	-18.47	20240520	1529	1.31	20240704	2600	-40.42	20230719	1529	1.31	20240704	1.03	N	340440	100	28 억		24703	N	N	0	N	00	N
109	20240712	131151	57	100.00	KOSDAQ		화학	N	N	N	N		N	1555	2	2	0.13	23303219	15064	86.06	1542	1556	1540	2015	1088	1553	1546.95	0.09	0	374	1568	1560	1551	1543	1534	1564	1547	28	462	100	1080	1	1	28378364	441	11.60	1.33	12	0.05	134.00	1165.00	2600	20230719	-40.19	1529	20240704	1.70	1900	-18.16	20240520	1529	1.70	20240704	2600	-40.19	20230719	1529	1.70	20240704	1.03	N	340440	100	28 억		24703	N	N	0	N	00	N
110	20240712	121152	57	100.00	KOSDAQ		화학	N	N	N	N		N	1553	0	3	0.00	19485102	12606	72.02	1542	1556	1540	2015	1088	1553	1545.70	0.09	0	375	1568	1560	1551	1543	1534	1564	1547	28	462	100	1080	1	1	28378364	441	11.59	1.33	12	0.04	134.00	1165.00	2600	20230719	-40.27	1529	20240704	1.57	1900	-18.26	20240520	1529	1.57	20240704	2600	-40.27	20230719	1529	1.57	20240704	1.03	N	340440	100	28 억		24703	N	N	0	N	00	N
111	20240712	111149	57	100.00	KOSDAQ		화학	N	N	N	N		N	1548	-5	5	-0.32	19089942	12351	70.56	1542	1556	1540	2015	1088	1553	1545.62	0.09	0	356	1568	1560	1551	1543	1534	1564	1547	28	462	100	1080	1	1	28378364	439	11.55	1.33	12	0.04	134.00	1165.00	2600	20230719	-40.46	1529	20240704	1.24	1900	-18.53	20240520	1529	1.24	20240704	2600	-40.46	20230719	1529	1.24	20240704	1.03	N	340440	100	28 억		24703	N	N	0	N	00	N
112	20240712	101151	57	100.00	KOSDAQ		화학	N	N	N	N		N	1552	-1	5	-0.06	14224194	9218	52.66	1542	1553	1540	2015	1088	1553	1543.09	0.09	0	356	1568	1560	1551	1543	1534	1564	1547	28	462	100	1080	1	1	28378364	440	11.58	1.33	12	0.03	134.00	1165.00	2600	20230719	-40.31	1529	20240704	1.50	1900	-18.32	20240520	1529	1.50	20240704	2600	-40.31	20230719	1529	1.50	20240704	1.03	N	340440	100	28 억		24703	N	N	0	N	00	N
113	20240712	091147	57	100.00	KOSDAQ		화학	N	N	N	N		N	1542	-11	5	-0.71	3780467	2452	14.01	1542	1543	1541	2015	1088	1553	1541.79	0.09	0	364	1568	1560	1551	1543	1534	1564	1547	28	462	100	1080	1	1	28378364	438	11.51	1.32	12	0.01	134.00	1165.00	2600	20230719	-40.69	1529	20240704	0.85	1900	-18.84	20240520	1529	0.85	20240704	2600	-40.69	20230719	1529	0.85	20240704	1.03	N	340440	100	28 억		24703	N	N	0	N	00	N
114	20240711	161142	57	100.00	KOSDAQ		화학	N	N	N	N		N	1553	4	2	0.26	27017691	17423	64.03	1542	1559	1542	2010	1085	1549	1550.69	0.09	0	12	1559	1554	1545	1540	1531	1556	1542	28	461	100	1080	1	1	28378364	441	11.59	1.33	12	0.06	134.00	1165.00	2600	20230719	-40.27	1529	20240704	1.57	1900	-18.26	20240520	1529	1.57	20240704	2600	-40.27	20230719	1529	1.57	20240704	1.02	N	340440	100	28 억		24691	N	N	0	N	00	N
115	20240711	151149	57	100.00	KOSDAQ		화학	N	N	N	N		N	1553	4	2	0.26	26307970	16966	62.35	1542	1559	1542	2010	1085	1549	1550.63	0.09	0	12	1559	1554	1545	1540	1531	1556	1542	28	461	100	1080	1	1	28378364	441	11.59	1.33	12	0.06	134.00	1165.00	2600	20230719	-40.27	1529	20240704	1.57	1900	-18.26	20240520	1529	1.57	20240704	2600	-40.27	20230719	1529	1.57	20240704	1.02	N	340440	100	28 억		24691	N	N	0	N	00	N
116	20240711	141150	57	100.00	KOSDAQ		화학	N	N	N	N		N	1556	7	2	0.45	26016075	16778	61.66	1542	1559	1542	2010	1085	1549	1550.61	0.09	0	12	1559	1554	1545	1540	1531	1556	1542	28	461	100	1080	1	1	28378364	442	11.61	1.34	12	0.06	134.00	1165.00	2600	20230719	-40.15	1529	20240704	1.77	1900	-18.11	20240520	1529	1.77	20240704	2600	-40.15	20230719	1529	1.77	20240704	1.02	N	340440	100	28 억		24691	N	N	0	N	00	N
117	20240711	131148	57	100.00	KOSDAQ		화학	N	N	N	N		N	1556	7	2	0.45	25840317	16665	61.24	1542	1559	1542	2010	1085	1549	1550.57	0.09	0	12	1559	1554	1545	1540	1531	1556	1542	28	461	100	1080	1	1	28378364	442	11.61	1.34	12	0.06	134.00	1165.00	2600	20230719	-40.15	1529	20240704	1.77	1900	-18.11	20240520	1529	1.77	20240704	2600	-40.15	20230719	1529	1.77	20240704	1.02	N	340440	100	28 억		24691	N	N	0	N	00	N
118	20240711	121146	57	100.00	KOSDAQ		화학	N	N	N	N		N	1559	10	2	0.65	22656094	14611	53.70	1542	1559	1542	2010	1085	1549	1550.62	0.09	0	-209	1559	1554	1545	1540	1531	1556	1542	28	461	100	1080	1	1	28378364	442	11.63	1.34	12	0.05	134.00	1165.00	2600	20230719	-40.04	1529	20240704	1.96	1900	-17.95	20240520	1529	1.96	20240704	2600	-40.04	20230719	1529	1.96	20240704	1.02	N	340440	100	28 억		24691	N	N	0	N	00	N
119	20240711	111143	57	100.00	KOSDAQ		화학	N	N	N	N		N	1554	5	2	0.32	16614938	10718	39.39	1542	1559	1542	2010	1085	1549	1550.19	0.09	0	-53	1559	1554	1545	1540	1531	1556	1542	28	461	100	1080	1	1	28378364	441	11.60	1.33	12	0.04	134.00	1165.00	2600	20230719	-40.23	1529	20240704	1.64	1900	-18.21	20240520	1529	1.64	20240704	2600	-40.23	20230719	1529	1.64	20240704	1.02	N	340440	100	28 억		24691	N	N	0	N	00	N
120	20240711	101146	57	100.00	KOSDAQ		화학	N	N	N	N		N	1558	9	2	0.58	15961911	10298	37.84	1542	1559	1542	2010	1085	1549	1550.00	0.09	0	-80	1559	1554	1545	1540	1531	1556	1542	28	461	100	1080	1	1	28378364	442	11.63	1.34	12	0.04	134.00	1165.00	2600	20230719	-40.08	1529	20240704	1.90	1900	-18.00	20240520	1529	1.90	20240704	2600	-40.08	20230719	1529	1.90	20240704	1.02	N	340440	100	28 억		24691	N	N	0	N	00	N
121	20240711	091142	57	100.00	KOSDAQ		화학	N	N	N	N		N	1559	10	2	0.65	49582	32	0.12	1542	1559	1542	2010	1085	1549	1549.44	0.09	0	-10	1559	1554	1545	1540	1531	1556	1542	28	461	100	1080	1	1	28378364	442	11.63	1.34	12	0.00	134.00	1165.00	2600	20230719	-40.04	1529	20240704	1.96	1900	-17.95	20240520	1529	1.96	20240704	2600	-40.04	20230719	1529	1.96	20240704	1.02	N	340440	100	28 억		24691	N	N	0	N	00	N
122	20240710	161137	57	100.00	KOSDAQ		화학	N	N	N	N		N	1549	6	2	0.39	41847375	27151	185.75	1541	1550	1536	2005	1081	1543	1541.28	0.09	0	137	1552	1547	1541	1536	1530	1550	1539	28	462	100	1080	1	1	28378364	440	11.56	1.33	12	0.10	134.00	1165.00	2600	20230719	-40.42	1529	20240704	1.31	1900	-18.47	20240520	1529	1.31	20240704	2600	-40.42	20230719	1529	1.31	20240704	1.01	N	340440	100	28 억		24554	N	N	0	N	00	N
123	20240710	151142	57	100.00	KOSDAQ		화학	N	N	N	N		N	1544	1	2	0.06	35525301	23059	157.75	1541	1545	1536	2005	1081	1543	1540.63	0.09	0	137	1552	1547	1541	1536	1530	1550	1539	28	462	100	1080	1	1	28378364	438	11.52	1.33	12	0.08	134.00	1165.00	2600	20230719	-40.62	1529	20240704	0.98	1900	-18.74	20240520	1529	0.98	20240704	2600	-40.62	20230719	1529	0.98	20240704	1.01	N	340440	100	28 억		24554	N	N	0	N	00	N
124	20240710	141142	57	100.00	KOSDAQ		화학	N	N	N	N		N	1541	-2	5	-0.13	29981716	19465	133.17	1541	1545	1536	2005	1081	1543	1540.29	0.09	0	137	1552	1547	1541	1536	1530	1550	1539	28	462	100	1080	1	1	28378364	437	11.50	1.32	12	0.07	134.00	1165.00	2600	20230719	-40.73	1529	20240704	0.78	1900	-18.89	20240520	1529	0.78	20240704	2600	-40.73	20230719	1529	0.78	20240704	1.01	N	340440	100	28 억		24554	N	N	0	N	00	N
125	20240710	131142	57	100.00	KOSDAQ		화학	N	N	N	N		N	1544	1	2	0.06	19781418	12835	87.81	1541	1545	1539	2005	1081	1543	1541.21	0.09	0	137	1552	1547	1541	1536	1530	1550	1539	28	462	100	1080	1	1	28378364	438	11.52	1.33	12	0.05	134.00	1165.00	2600	20230719	-40.62	1529	20240704	0.98	1900	-18.74	20240520	1529	0.98	20240704	2600	-40.62	20230719	1529	0.98	20240704	1.01	N	340440	100	28 억		24554	N	N	0	N	00	N
126	20240710	121139	57	100.00	KOSDAQ		화학	N	N	N	N		N	1543	0	3	0.00	18846636	12229	83.66	1541	1545	1539	2005	1081	1543	1541.14	0.09	0	137	1552	1547	1541	1536	1530	1550	1539	28	462	100	1080	1	1	28378364	438	11.51	1.32	12	0.04	134.00	1165.00	2600	20230719	-40.65	1529	20240704	0.92	1900	-18.79	20240520	1529	0.92	20240704	2600	-40.65	20230719	1529	0.92	20240704	1.01	N	340440	100	28 억		24554	N	N	0	N	00	N
127	20240710	111141	57	100.00	KOSDAQ		화학	N	N	N	N		N	1542	-1	5	-0.06	17968558	11659	79.76	1541	1545	1539	2005	1081	1543	1541.17	0.09	0	137	1552	1547	1541	1536	1530	1550	1539	28	462	100	1080	1	1	28378364	438	11.51	1.32	12	0.04	134.00	1165.00	2600	20230719	-40.69	1529	20240704	0.85	1900	-18.84	20240520	1529	0.85	20240704	2600	-40.69	20230719	1529	0.85	20240704	1.01	N	340440	100	28 억		24554	N	N	0	N	00	N
128	20240710	101136	57	100.00	KOSDAQ		화학	N	N	N	N		N	1544	1	2	0.06	15143294	9826	67.22	1541	1545	1539	2005	1081	1543	1541.15	0.09	0	137	1552	1547	1541	1536	1530	1550	1539	28	462	100	1080	1	1	28378364	438	11.52	1.33	12	0.03	134.00	1165.00	2600	20230719	-40.62	1529	20240704	0.98	1900	-18.74	20240520	1529	0.98	20240704	2600	-40.62	20230719	1529	0.98	20240704	1.01	N	340440	100	28 억		24554	N	N	0	N	00	N
129	20240710	091142	57	100.00	KOSDAQ		화학	N	N	N	N		N	1541	-2	5	-0.13	530276	344	2.35	1541	1543	1541	2005	1081	1543	1541.50	0.09	0	137	1552	1547	1541	1536	1530	1550	1539	28	462	100	1080	1	1	28378364	437	11.50	1.32	12	0.00	134.00	1165.00	2600	20230719	-40.73	1529	20240704	0.78	1900	-18.89	20240520	1529	0.78	20240704	2600	-40.73	20230719	1529	0.78	20240704	1.01	N	340440	100	28 억		24554	N	N	0	N	00	N
130	20240709	161134	57	100.00	KOSDAQ		화학	N	N	N	N		N	1543	-3	5	-0.19	22450702	14568	80.44	1535	1546	1535	2005	1083	1546	1541.10	0.09	0	-128	1557	1551	1541	1535	1525	1554	1538	28	459	100	1080	1	1	28378364	438	11.51	1.32	12	0.05	134.00	1165.00	2600	20230719	-40.65	1529	20240704	0.92	1900	-18.79	20240520	1529	0.92	20240704	2600	-40.65	20230719	1529	0.92	20240704	0.99	N	340440	100	28 억		24682	N	N	0	N	00	N
131	20240709	151140	57	100.00	KOSDAQ		화학	N	N	N	N		N	1544	-2	5	-0.13	20375273	13223	73.01	1535	1546	1535	2005	1083	1546	1540.90	0.09	0	-121	1557	1551	1541	1535	1525	1554	1538	28	459	100	1080	1	1	28378364	438	11.52	1.33	12	0.05	134.00	1165.00	2600	20230719	-40.62	1529	20240704	0.98	1900	-18.74	20240520	1529	0.98	20240704	2600	-40.62	20230719	1529	0.98	20240704	0.99	N	340440	100	28 억		24682	N	N	0	N	00	N
132	20240709	141140	57	100.00	KOSDAQ		화학	N	N	N	N		N	1542	-4	5	-0.26	17680081	11473	63.35	1535	1546	1535	2005	1083	1546	1541.02	0.09	0	-121	1557	1551	1541	1535	1525	1554	1538	28	459	100	1080	1	1	28378364	438	11.51	1.32	12	0.04	134.00	1165.00	2600	20230719	-40.69	1529	20240704	0.85	1900	-18.84	20240520	1529	0.85	20240704	2600	-40.69	20230719	1529	0.85	20240704	0.99	N	340440	100	28 억		24682	N	N	0	N	00	N
133	20240709	131144	57	100.00	KOSDAQ		화학	N	N	N	N		N	1539	-7	5	-0.45	17097815	11095	61.26	1535	1546	1535	2005	1083	1546	1541.04	0.09	0	-121	1557	1551	1541	1535	1525	1554	1538	28	459	100	1080	1	1	28378364	437	11.49	1.32	12	0.04	134.00	1165.00	2600	20230719	-40.81	1529	20240704	0.65	1900	-19.00	20240520	1529	0.65	20240704	2600	-40.81	20230719	1529	0.65	20240704	0.99	N	340440	100	28 억		24682	N	N	0	N	00	N
134	20240709	121145	57	100.00	KOSDAQ		화학	N	N	N	N		N	1546	0	3	0.00	9567322	6206	34.27	1535	1546	1535	2005	1083	1546	1541.62	0.09	0	-67	1557	1551	1541	1535	1525	1554	1538	28	459	100	1080	1	1	28378364	439	11.54	1.33	12	0.02	134.00	1165.00	2600	20230719	-40.54	1529	20240704	1.11	1900	-18.63	20240520	1529	1.11	20240704	2600	-40.54	20230719	1529	1.11	20240704	0.99	N	340440	100	28 억		24682	N	N	0	N	00	N
135	20240709	111145	57	100.00	KOSDAQ		화학	N	N	N	N		N	1545	-1	5	-0.06	8782098	5698	31.46	1535	1546	1535	2005	1083	1546	1541.26	0.09	0	-39	1557	1551	1541	1535	1525	1554	1538	28	459	100	1080	1	1	28378364	438	11.53	1.33	12	0.02	134.00	1165.00	2600	20230719	-40.58	1529	20240704	1.05	1900	-18.68	20240520	1529	1.05	20240704	2600	-40.58	20230719	1529	1.05	20240704	0.99	N	340440	100	28 억		24682	N	N	0	N	00	N
136	20240709	101141	57	100.00	KOSDAQ		화학	N	N	N	N		N	1546	0	3	0.00	6662311	4325	23.88	1535	1546	1535	2005	1083	1546	1540.42	0.09	0	-6	1557	1551	1541	1535	1525	1554	1538	28	459	100	1080	1	1	28378364	439	11.54	1.33	12	0.02	134.00	1165.00	2600	20230719	-40.54	1529	20240704	1.11	1900	-18.63	20240520	1529	1.11	20240704	2600	-40.54	20230719	1529	1.11	20240704	0.99	N	340440	100	28 억		24682	N	N	0	N	00	N
137	20240709	091138	57	100.00	KOSDAQ		화학	N	N	N	N		N	1545	-1	5	-0.06	456242	297	1.64	1535	1546	1535	2005	1083	1546	1536.17	0.09	0	15	1557	1551	1541	1535	1525	1554	1538	28	459	100	1080	1	1	28378364	438	11.53	1.33	12	0.00	134.00	1165.00	2600	20230719	-40.58	1529	20240704	1.05	1900	-18.68	20240520	1529	1.05	20240704	2600	-40.58	20230719	1529	1.05	20240704	0.99	N	340440	100	28 억		24682	N	N	0	N	00	N
138	20240708	161131	57	100.00	KOSDAQ		화학	N	N	N	N		N	1546	9	2	0.59	27373595	17780	86.75	1537	1547	1531	1998	1076	1537	1539.57	0.09	0	-129	1557	1546	1539	1528	1521	1552	1534	28	461	100	1070	1	1	28378364	439	11.54	1.33	12	0.06	134.00	1165.00	2600	20230719	-40.54	1529	20240704	1.11	1900	-18.63	20240520	1529	1.11	20240704	2600	-40.54	20230719	1529	1.11	20240704	0.97	N	340440	100	28 억		24811	N	N	0	N	00	N
139	20240708	151133	57	100.00	KOSDAQ		화학	N	N	N	N		N	1538	1	2	0.07	19199733	12488	60.93	1537	1547	1531	1998	1076	1537	1537.45	0.09	0	19	1557	1546	1539	1528	1521	1552	1534	28	461	100	1070	1	1	28378364	436	11.48	1.32	12	0.04	134.00	1165.00	2600	20230719	-40.85	1529	20240704	0.59	1900	-19.05	20240520	1529	0.59	20240704	2600	-40.85	20230719	1529	0.59	20240704	0.97	N	340440	100	28 억		24811	N	N	0	N	00	N
140	20240708	141136	57	100.00	KOSDAQ		화학	N	N	N	N		N	1546	9	2	0.59	17131126	11147	54.39	1537	1546	1531	1998	1076	1537	1536.84	0.09	0	20	1557	1546	1539	1528	1521	1552	1534	28	461	100	1070	1	1	28378364	439	11.54	1.33	12	0.04	134.00	1165.00	2600	20230719	-40.54	1529	20240704	1.11	1900	-18.63	20240520	1529	1.11	20240704	2600	-40.54	20230719	1529	1.11	20240704	0.97	N	340440	100	28 억		24811	N	N	0	N	00	N
141	20240708	131131	57	100.00	KOSDAQ		화학	N	N	N	N		N	1543	6	2	0.39	14749192	9604	46.86	1537	1543	1531	1998	1076	1537	1535.73	0.09	0	72	1557	1546	1539	1528	1521	1552	1534	28	461	100	1070	1	1	28378364	438	11.51	1.32	12	0.03	134.00	1165.00	2600	20230719	-40.65	1529	20240704	0.92	1900	-18.79	20240520	1529	0.92	20240704	2600	-40.65	20230719	1529	0.92	20240704	0.97	N	340440	100	28 억		24811	N	N	0	N	00	N
142	20240708	121133	57	100.00	KOSDAQ		화학	N	N	N	N		N	1539	2	2	0.13	14252688	9282	45.29	1537	1541	1531	1998	1076	1537	1535.52	0.09	0	146	1557	1546	1539	1528	1521	1552	1534	28	461	100	1070	1	1	28378364	437	11.49	1.32	12	0.03	134.00	1165.00	2600	20230719	-40.81	1529	20240704	0.65	1900	-19.00	20240520	1529	0.65	20240704	2600	-40.81	20230719	1529	0.65	20240704	0.97	N	340440	100	28 억		24811	N	N	0	N	00	N
143	20240708	111130	57	100.00	KOSDAQ		화학	N	N	N	N		N	1536	-1	5	-0.07	10181608	6634	32.37	1537	1541	1531	1998	1076	1537	1534.76	0.09	0	146	1557	1546	1539	1528	1521	1552	1534	28	461	100	1070	1	1	28378364	436	11.46	1.32	12	0.02	134.00	1165.00	2600	20230719	-40.92	1529	20240704	0.46	1900	-19.16	20240520	1529	0.46	20240704	2600	-40.92	20230719	1529	0.46	20240704	0.97	N	340440	100	28 억		24811	N	N	0	N	00	N
144	20240708	101130	57	100.00	KOSDAQ		화학	N	N	N	N		N	1538	1	2	0.07	6832716	4453	21.73	1537	1541	1531	1998	1076	1537	1534.41	0.09	0	146	1557	1546	1539	1528	1521	1552	1534	28	461	100	1070	1	1	28378364	436	11.48	1.32	12	0.02	134.00	1165.00	2600	20230719	-40.85	1529	20240704	0.59	1900	-19.05	20240520	1529	0.59	20240704	2600	-40.85	20230719	1529	0.59	20240704	0.97	N	340440	100	28 억		24811	N	N	0	N	00	N
145	20240708	091130	57	100.00	KOSDAQ		화학	N	N	N	N		N	1541	4	2	0.26	1573336	1027	5.01	1537	1541	1531	1998	1076	1537	1531.97	0.09	0	234	1557	1546	1539	1528	1521	1552	1534	28	461	100	1070	1	1	28378364	437	11.50	1.32	12	0.00	134.00	1165.00	2600	20230719	-40.73	1529	20240704	0.78	1900	-18.89	20240520	1529	0.78	20240704	2600	-40.73	20230719	1529	0.78	20240704	0.97	N	340440	100	28 억		24811	N	N	0	N	00	N
146	20240705	161125	57	100.00	KOSDAQ		화학	N	N	N	N		N	1537	1	2	0.07	31547920	20495	49.27	1536	1550	1532	1996	1076	1536	1539.30	0.09	0	-2949	1556	1545	1537	1526	1518	1542	1523	28	460	100	1070	1	1	28378364	436	11.47	1.32	12	0.07	134.00	1165.00	2600	20230719	-40.88	1529	20240704	0.52	1900	-19.11	20240520	1529	0.52	20240704	2600	-40.88	20230719	1529	0.52	20240704	0.97	N	340440	100	28 억		26115	N	N	0	N	00	N
147	20240705	151128	57	100.00	KOSDAQ		화학	N	N	N	N		N	1539	3	2	0.20	29986326	19479	46.83	1536	1550	1532	1996	1076	1536	1539.42	0.09	0	-2949	1556	1545	1537	1526	1518	1542	1523	28	460	100	1070	1	1	28378364	437	11.49	1.32	12	0.07	134.00	1165.00	2600	20230719	-40.81	1529	20240704	0.65	1900	-19.00	20240520	1529	0.65	20240704	2600	-40.81	20230719	1529	0.65	20240704	0.97	N	340440	100	28 억		26115	N	N	0	N	00	N
148	20240705	141130	57	100.00	KOSDAQ		화학	N	N	N	N		N	1540	4	2	0.26	24178941	15702	37.75	1536	1550	1532	1996	1076	1536	1539.86	0.09	0	-2715	1556	1545	1537	1526	1518	1542	1523	28	460	100	1070	1	1	28378364	437	11.49	1.32	12	0.06	134.00	1165.00	2600	20230719	-40.77	1529	20240704	0.72	1900	-18.95	20240520	1529	0.72	20240704	2600	-40.77	20230719	1529	0.72	20240704	0.97	N	340440	100	28 억		26115	N	N	0	N	00	N
149	20240705	131128	57	100.00	KOSDAQ		화학	N	N	N	N		N	1543	7	2	0.46	20069397	13031	31.33	1536	1550	1532	1996	1076	1536	1540.13	0.09	0	-2345	1556	1545	1537	1526	1518	1542	1523	28	460	100	1070	1	1	28378364	438	11.51	1.32	12	0.05	134.00	1165.00	2600	20230719	-40.65	1529	20240704	0.92	1900	-18.79	20240520	1529	0.92	20240704	2600	-40.65	20230719	1529	0.92	20240704	0.97	N	340440	100	28 억		26115	N	N	0	N	00	N
150	20240705	121128	57	100.00	KOSDAQ		화학	N	N	N	N		N	1542	6	2	0.39	17117263	11114	26.72	1536	1550	1532	1996	1076	1536	1540.15	0.09	0	-2334	1556	1545	1537	1526	1518	1542	1523	28	460	100	1070	1	1	28378364	438	11.51	1.32	12	0.04	134.00	1165.00	2600	20230719	-40.69	1529	20240704	0.85	1900	-18.84	20240520	1529	0.85	20240704	2600	-40.69	20230719	1529	0.85	20240704	0.97	N	340440	100	28 억		26115	N	N	0	N	00	N
151	20240705	111125	57	100.00	KOSDAQ		화학	N	N	N	N		N	1544	8	2	0.52	14789486	9607	23.10	1536	1550	1532	1996	1076	1536	1539.45	0.09	0	-2292	1556	1545	1537	1526	1518	1542	1523	28	460	100	1070	1	1	28378364	438	11.52	1.33	12	0.03	134.00	1165.00	2600	20230719	-40.62	1529	20240704	0.98	1900	-18.74	20240520	1529	0.98	20240704	2600	-40.62	20230719	1529	0.98	20240704	0.97	N	340440	100	28 억		26115	N	N	0	N	00	N
152	20240705	101124	57	100.00	KOSDAQ		화학	N	N	N	N		N	1543	7	2	0.46	11886674	7725	18.57	1536	1550	1532	1996	1076	1536	1538.73	0.09	0	-2288	1556	1545	1537	1526	1518	1542	1523	28	460	100	1070	1	1	28378364	438	11.51	1.32	12	0.03	134.00	1165.00	2600	20230719	-40.65	1529	20240704	0.92	1900	-18.79	20240520	1529	0.92	20240704	2600	-40.65	20230719	1529	0.92	20240704	0.97	N	340440	100	28 억		26115	N	N	0	N	00	N
153	20240705	091127	57	100.00	KOSDAQ		화학	N	N	N	N		N	1536	0	3	0.00	1488145	969	2.33	1536	1536	1533	1996	1076	1536	1535.75	0.09	0	-238	1556	1545	1537	1526	1518	1542	1523	28	460	100	1070	1	1	28378364	436	11.46	1.32	12	0.00	134.00	1165.00	2600	20230719	-40.92	1529	20240704	0.46	1900	-19.16	20240520	1529	0.46	20240704	2600	-40.92	20230719	1529	0.46	20240704	0.97	N	340440	100	28 억		26115	N	N	0	N	00	N
154	20240704	161120	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	1536	-14	5	-0.90	63937606	41595	64.88	1547	1548	1529	2015	1085	1550	1537.15	0.09	0	-668	1618	1584	1564	1530	1510	1574	1520	28	465	100	1080	1	1	28378364	436	11.46	1.32	12	0.15	134.00	1165.00	2600	20230719	-40.92	1529	20240704	0.46	1900	-19.16	20240520	1529	0.46	20240704	2600	-40.92	20230719	1529	0.46	20240704	0.96	N	340440	100	28 억		26743	N	N	0	N	00	N
155	20240704	151125	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	1536	-14	5	-0.90	60927029	39635	61.82	1547	1548	1529	2015	1085	1550	1537.20	0.09	0	-515	1618	1584	1564	1530	1510	1574	1520	28	465	100	1080	1	1	28378364	436	11.46	1.32	12	0.14	134.00	1165.00	2600	20230719	-40.92	1529	20240704	0.46	1900	-19.16	20240520	1529	0.46	20240704	2600	-40.92	20230719	1529	0.46	20240704	0.96	N	340440	100	28 억		26743	N	N	0	N	00	N
156	20240704	141124	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	1539	-11	5	-0.71	54543036	35484	55.35	1547	1548	1529	2015	1085	1550	1537.12	0.09	0	-137	1618	1584	1564	1530	1510	1574	1520	28	465	100	1080	1	1	28378364	437	11.49	1.32	12	0.13	134.00	1165.00	2600	20230719	-40.81	1529	20240704	0.65	1900	-19.00	20240520	1529	0.65	20240704	2600	-40.81	20230719	1529	0.65	20240704	0.96	N	340440	100	28 억		26743	N	N	0	N	00	N
157	20240704	131124	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	1541	-9	5	-0.58	51727095	33652	52.49	1547	1548	1529	2015	1085	1550	1537.12	0.09	0	12	1618	1584	1564	1530	1510	1574	1520	28	465	100	1080	1	1	28378364	437	11.50	1.32	12	0.12	134.00	1165.00	2600	20230719	-40.73	1529	20240704	0.78	1900	-18.89	20240520	1529	0.78	20240704	2600	-40.73	20230719	1529	0.78	20240704	0.96	N	340440	100	28 억		26743	N	N	0	N	00	N
158	20240704	121124	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	1535	-15	5	-0.97	40162635	26116	40.73	1547	1548	1529	2015	1085	1550	1537.86	0.09	0	164	1618	1584	1564	1530	1510	1574	1520	28	465	100	1080	1	1	28378364	436	11.46	1.32	12	0.09	134.00	1165.00	2600	20230719	-40.96	1529	20240704	0.39	1900	-19.21	20240520	1529	0.39	20240704	2600	-40.96	20230719	1529	0.39	20240704	0.96	N	340440	100	28 억		26743	N	N	0	N	00	N
159	20240704	111122	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	1541	-9	5	-0.58	29985072	19503	30.42	1547	1548	1529	2015	1085	1550	1537.46	0.09	0	164	1618	1584	1564	1530	1510	1574	1520	28	465	100	1080	1	1	28378364	437	11.50	1.32	12	0.07	134.00	1165.00	2600	20230719	-40.73	1529	20240704	0.78	1900	-18.89	20240520	1529	0.78	20240704	2600	-40.73	20230719	1529	0.78	20240704	0.96	N	340440	100	28 억		26743	N	N	0	N	00	N
160	20240704	101122	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	1542	-8	5	-0.52	21885702	14243	22.22	1547	1548	1529	2015	1085	1550	1536.59	0.09	0	167	1618	1584	1564	1530	1510	1574	1520	28	465	100	1080	1	1	28378364	438	11.51	1.32	12	0.05	134.00	1165.00	2600	20230719	-40.69	1529	20240704	0.85	1900	-18.84	20240520	1529	0.85	20240704	2600	-40.69	20230719	1529	0.85	20240704	0.96	N	340440	100	28 억		26743	N	N	0	N	00	N
161	20240704	091124	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	1540	-10	5	-0.65	3293298	2133	3.33	1547	1548	1540	2015	1085	1550	1543.97	0.09	0	1	1618	1584	1564	1530	1510	1574	1520	28	465	100	1080	1	1	28378364	437	11.49	1.32	12	0.01	134.00	1165.00	2600	20230719	-40.77	1540	20240704	0.00	1900	-18.95	20240520	1540	0.00	20240704	2600	-40.77	20230719	1540	0.00	20240704	0.96	N	340440	100	28 억		26743	N	N	0	N	00	N
162	20240703	161118	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	1550	-37	5	-2.33	99827559	64083	88.99	1587	1598	1544	2060	1111	1587	1557.79	0.11	0	-1466	1667	1627	1590	1550	1513	1608	1531	28	473	100	1110	1	1	28378364	440	11.57	1.33	12	0.23	134.00	1165.00	2600	20230719	-40.38	1544	20240703	0.39	1900	-18.42	20240520	1544	0.39	20240703	2600	-40.38	20230719	1544	0.39	20240703	0.96	N	340440	100	28 억		29820	N	N	0	N	00	N
163	20240703	151121	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	1549	-38	5	-2.39	97012915	62266	86.46	1587	1598	1544	2060	1111	1587	1558.04	0.11	0	-1455	1667	1627	1590	1550	1513	1608	1531	28	473	100	1110	1	1	28378364	440	11.56	1.33	12	0.22	134.00	1165.00	2600	20230719	-40.42	1544	20240703	0.32	1900	-18.47	20240520	1544	0.32	20240703	2600	-40.42	20230719	1544	0.32	20240703	0.96	N	340440	100	28 억		29820	N	N	0	N	00	N
164	20240703	141121	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	1553	-34	5	-2.14	79243636	50800	70.54	1587	1598	1544	2060	1111	1587	1559.91	0.11	0	1129	1667	1627	1590	1550	1513	1608	1531	28	473	100	1110	1	1	28378364	441	11.59	1.33	12	0.18	134.00	1165.00	2600	20230719	-40.27	1544	20240703	0.58	1900	-18.26	20240520	1544	0.58	20240703	2600	-40.27	20230719	1544	0.58	20240703	0.96	N	340440	100	28 억		29820	N	N	0	N	00	N
165	20240703	131120	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	1559	-28	5	-1.76	67756670	43411	60.28	1587	1598	1544	2060	1111	1587	1560.82	0.11	0	2034	1667	1627	1590	1550	1513	1608	1531	28	473	100	1110	1	1	28378364	442	11.63	1.34	12	0.15	134.00	1165.00	2600	20230719	-40.04	1544	20240703	0.97	1900	-17.95	20240520	1544	0.97	20240703	2600	-40.04	20230719	1544	0.97	20240703	0.96	N	340440	100	28 억		29820	N	N	0	N	00	N
166	20240703	121119	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	1557	-30	5	-1.89	65933058	42240	58.66	1587	1598	1544	2060	1111	1587	1560.92	0.11	0	2159	1667	1627	1590	1550	1513	1608	1531	28	473	100	1110	1	1	28378364	442	11.62	1.34	12	0.15	134.00	1165.00	2600	20230719	-40.12	1544	20240703	0.84	1900	-18.05	20240520	1544	0.84	20240703	2600	-40.12	20230719	1544	0.84	20240703	0.96	N	340440	100	28 억		29820	N	N	0	N	00	N
167	20240703	111122	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	1558	-29	5	-1.83	53546324	34279	47.60	1587	1598	1544	2060	1111	1587	1562.07	0.11	0	2609	1667	1627	1590	1550	1513	1608	1531	28	473	100	1110	1	1	28378364	442	11.63	1.34	12	0.12	134.00	1165.00	2600	20230719	-40.08	1544	20240703	0.91	1900	-18.00	20240520	1544	0.91	20240703	2600	-40.08	20230719	1544	0.91	20240703	0.96	N	340440	100	28 억		29820	N	N	0	N	00	N
168	20240703	101123	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	1570	-17	5	-1.07	30149178	19192	26.65	1587	1598	1551	2060	1111	1587	1570.92	0.11	0	2637	1667	1627	1590	1550	1513	1608	1531	28	473	100	1110	1	1	28378364	446	11.72	1.35	12	0.07	134.00	1165.00	2600	20230719	-39.62	1551	20240703	1.23	1900	-17.37	20240520	1551	1.23	20240703	2600	-39.62	20230719	1551	1.23	20240703	0.96	N	340440	100	28 억		29820	N	N	0	N	00	N
169	20240703	091119	57	100.00	KOSDAQ		화학	N	N	N	N		N	1576	-11	5	-0.69	10932696	6919	9.61	1587	1598	1571	2060	1111	1587	1580.10	0.11	0	3491	1667	1627	1590	1550	1513	1608	1531	28	473	100	1110	1	1	28378364	447	11.76	1.35	12	0.02	134.00	1165.00	2600	20230719	-39.38	1553	20240702	1.48	1900	-17.05	20240520	1553	1.48	20240702	2600	-39.38	20230719	1553	1.48	20240702	0.96	N	340440	100	28 억		29820	N	N	0	N	00	N
170	20240702	161115	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	1587	-31	5	-1.92	112353709	70742	417.46	1613	1630	1553	2100	1133	1618	1588.22	0.12	0	-3941	1632	1624	1620	1612	1608	1623	1611	28	482	100	1130	1	1	28378364	450	11.84	1.36	12	0.25	134.00	1165.00	2600	20230719	-38.96	1553	20240702	2.19	1900	-16.47	20240520	1553	2.19	20240702	2600	-38.96	20230719	1553	2.19	20240702	0.96	N	340440	100	28 억		33756	N	N	0	N	00	N
171	20240702	151118	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	1587	-31	5	-1.92	111889102	70449	415.73	1613	1630	1553	2100	1133	1618	1588.23	0.12	0	-3941	1632	1624	1620	1612	1608	1623	1611	28	482	100	1130	1	1	28378364	450	11.84	1.36	12	0.25	134.00	1165.00	2600	20230719	-38.96	1553	20240702	2.19	1900	-16.47	20240520	1553	2.19	20240702	2600	-38.96	20230719	1553	2.19	20240702	0.96	N	340440	100	28 억		33756	N	N	0	N	00	N
172	20240702	141118	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	1570	-48	5	-2.97	108211796	68131	402.05	1613	1630	1553	2100	1133	1618	1588.29	0.12	0	-2573	1632	1624	1620	1612	1608	1623	1611	28	482	100	1130	1	1	28378364	446	11.72	1.35	12	0.24	134.00	1165.00	2600	20230719	-39.62	1553	20240702	1.09	1900	-17.37	20240520	1553	1.09	20240702	2600	-39.62	20230719	1553	1.09	20240702	0.96	N	340440	100	28 억		33756	N	N	0	N	00	N
173	20240702	131118	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	1586	-32	5	-1.98	78440766	49235	290.54	1613	1630	1553	2100	1133	1618	1593.19	0.12	0	-2565	1632	1624	1620	1612	1608	1623	1611	28	482	100	1130	1	1	28378364	450	11.84	1.36	12	0.17	134.00	1165.00	2600	20230719	-39.00	1553	20240702	2.12	1900	-16.53	20240520	1553	2.12	20240702	2600	-39.00	20230719	1553	2.12	20240702	0.96	N	340440	100	28 억		33756	N	N	0	N	00	N
174	20240702	121119	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	1591	-27	5	-1.67	75327248	47272	278.96	1613	1630	1553	2100	1133	1618	1593.49	0.12	0	-2489	1632	1624	1620	1612	1608	1623	1611	28	482	100	1130	1	1	28378364	451	11.87	1.37	12	0.17	134.00	1165.00	2600	20230719	-38.81	1553	20240702	2.45	1900	-16.26	20240520	1553	2.45	20240702	2600	-38.81	20230719	1553	2.45	20240702	0.96	N	340440	100	28 억		33756	N	N	0	N	00	N
175	20240702	111118	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	1589	-29	5	-1.79	51713322	32401	191.20	1613	1630	1553	2100	1133	1618	1596.04	0.12	0	-2311	1632	1624	1620	1612	1608	1623	1611	28	482	100	1130	1	1	28378364	451	11.86	1.36	12	0.11	134.00	1165.00	2600	20230719	-38.88	1553	20240702	2.32	1900	-16.37	20240520	1553	2.32	20240702	2600	-38.88	20230719	1553	2.32	20240702	0.96	N	340440	100	28 억		33756	N	N	0	N	00	N
176	20240702	101117	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	1584	-34	5	-2.10	38879749	24326	143.55	1613	1630	1553	2100	1133	1618	1598.28	0.12	0	-1152	1632	1624	1620	1612	1608	1623	1611	28	482	100	1130	1	1	28378364	450	11.82	1.36	12	0.09	134.00	1165.00	2600	20230719	-39.08	1553	20240702	2.00	1900	-16.63	20240520	1553	2.00	20240702	2600	-39.08	20230719	1553	2.00	20240702	0.96	N	340440	100	28 억		33756	N	N	0	N	00	N
177	20240702	091118	57	100.00	KOSDAQ		화학	N	N	N	N		N	1610	-8	5	-0.49	3296566	2044	12.06	1613	1617	1610	2100	1133	1618	1612.80	0.12	0	-1071	1632	1624	1620	1612	1608	1623	1611	28	482	100	1130	1	1	28378364	457	12.01	1.38	12	0.01	134.00	1165.00	2600	20230719	-38.08	1609	20240628	0.06	1900	-15.26	20240520	1609	0.06	20240628	2600	-38.08	20230719	1609	0.06	20240628	0.96	N	340440	100	28 억		33756	N	N	0	N	00	N
178	20240701	161113	57	100.00	KOSDAQ		화학	N	N	N	N		N	1618	-3	5	-0.19	27232455	16809	37.91	1621	1628	1616	2105	1135	1621	1620.11	0.12	0	-1834	1629	1625	1617	1613	1605	1627	1615	28	484	100	1130	1	1	28378364	459	12.07	1.39	12	0.06	134.00	1165.00	2600	20230719	-37.77	1609	20240628	0.56	1900	-14.84	20240520	1609	0.56	20240628	2600	-37.77	20230719	1609	0.56	20240628	0.96	N	340440	100	28 억		35065	N	N	0	N	00	N
179	20240701	151116	57	100.00	KOSDAQ		화학	N	N	N	N		N	1619	-2	5	-0.12	26053541	16080	36.27	1621	1628	1616	2105	1135	1621	1620.24	0.12	0	-1834	1629	1625	1617	1613	1605	1627	1615	28	484	100	1130	1	1	28378364	459	12.08	1.39	12	0.06	134.00	1165.00	2600	20230719	-37.73	1609	20240628	0.62	1900	-14.79	20240520	1609	0.62	20240628	2600	-37.73	20230719	1609	0.62	20240628	0.96	N	340440	100	28 억		35065	N	N	0	N	00	N
180	20240701	141114	57	100.00	KOSDAQ		화학	N	N	N	N		N	1618	-3	5	-0.19	23563186	14540	32.80	1621	1628	1616	2105	1135	1621	1620.58	0.12	0	-1832	1629	1625	1617	1613	1605	1627	1615	28	484	100	1130	1	1	28378364	459	12.07	1.39	12	0.05	134.00	1165.00	2600	20230719	-37.77	1609	20240628	0.56	1900	-14.84	20240520	1609	0.56	20240628	2600	-37.77	20230719	1609	0.56	20240628	0.96	N	340440	100	28 억		35065	N	N	0	N	00	N
181	20240701	131114	57	100.00	KOSDAQ		화학	N	N	N	N		N	1621	0	3	0.00	19375538	11955	26.97	1621	1628	1616	2105	1135	1621	1620.71	0.12	0	-1493	1629	1625	1617	1613	1605	1627	1615	28	484	100	1130	1	1	28378364	460	12.10	1.39	12	0.04	134.00	1165.00	2600	20230719	-37.65	1609	20240628	0.75	1900	-14.68	20240520	1609	0.75	20240628	2600	-37.65	20230719	1609	0.75	20240628	0.96	N	340440	100	28 억		35065	N	N	0	N	00	N
182	20240701	121115	57	100.00	KOSDAQ		화학	N	N	N	N		N	1626	5	2	0.31	16950603	10460	23.59	1621	1628	1616	2105	1135	1621	1620.52	0.12	0	-1469	1629	1625	1617	1613	1605	1627	1615	28	484	100	1130	1	1	28378364	461	12.13	1.40	12	0.04	134.00	1165.00	2600	20230719	-37.46	1609	20240628	1.06	1900	-14.42	20240520	1609	1.06	20240628	2600	-37.46	20230719	1609	1.06	20240628	0.96	N	340440	100	28 억		35065	N	N	0	N	00	N
183	20240701	111111	57	100.00	KOSDAQ		화학	N	N	N	N		N	1625	4	2	0.25	14569001	8993	20.28	1621	1625	1616	2105	1135	1621	1620.04	0.12	0	-1425	1629	1625	1617	1613	1605	1627	1615	28	484	100	1130	1	1	28378364	461	12.13	1.39	12	0.03	134.00	1165.00	2600	20230719	-37.50	1609	20240628	0.99	1900	-14.47	20240520	1609	0.99	20240628	2600	-37.50	20230719	1609	0.99	20240628	0.96	N	340440	100	28 억		35065	N	N	0	N	00	N
184	20240701	101110	57	100.00	KOSDAQ		화학	N	N	N	N		N	1618	-3	5	-0.19	13042693	8051	18.16	1621	1621	1616	2105	1135	1621	1620.01	0.12	0	-1372	1629	1625	1617	1613	1605	1627	1615	28	484	100	1130	1	1	28378364	459	12.07	1.39	12	0.03	134.00	1165.00	2600	20230719	-37.77	1609	20240628	0.56	1900	-14.84	20240520	1609	0.56	20240628	2600	-37.77	20230719	1609	0.56	20240628	0.96	N	340440	100	28 억		35065	N	N	0	N	00	N
185	20240701	091108	57	100.00	KOSDAQ		화학	N	N	N	N		N	1620	-1	5	-0.06	9582381	5912	13.33	1621	1621	1616	2105	1135	1621	1620.84	0.12	0	-847	1629	1625	1617	1613	1605	1627	1615	28	484	100	1130	1	1	28378364	460	12.09	1.39	12	0.02	134.00	1165.00	2600	20230719	-37.69	1609	20240628	0.68	1900	-14.74	20240520	1609	0.68	20240628	2600	-37.69	20230719	1609	0.68	20240628	0.96	N	340440	100	28 억		35065	N	N	0	N	00	N