KissMeData/007770/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	160233	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	12080	-40	5	-0.33	43771440	3645	178.59	12120	12120	11940	15750	8490	12120	12008.63	2.36	0	960	12380	12250	12160	12030	11940	12205	11985	18	3630	500	7510	10	1	3510000	424	-2.89	0.41	12	0.10	-4184.00	29508.00	25650	20230725	-52.90	11940	20240731	1.17	18100	-33.26	20240122	11940	1.17	20240731	24850	-51.39	20230731	11940	1.17	20240731	1.59	N	007770	500	17 억		82808	N	N	0	N	00	N
3	20240731	150236	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	11950	-170	5	-1.40	34838850	2902	142.19	12120	12120	11940	15750	8490	12120	12005.12	2.36	0	409	12380	12250	12160	12030	11940	12205	11985	18	3630	500	7510	10	1	3510000	419	-2.86	0.40	12	0.08	-4184.00	29508.00	25650	20230725	-53.41	11940	20240731	0.08	18100	-33.98	20240122	11940	0.08	20240731	24850	-51.91	20230731	11940	0.08	20240731	1.59	N	007770	500	17 억		82808	N	N	0	N	00	N
4	20240731	140236	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	12080	-40	5	-0.33	14290130	1186	58.11	12120	12120	11990	15750	8490	12120	12049.01	2.36	0	173	12380	12250	12160	12030	11940	12205	11985	18	3630	500	7510	10	1	3510000	424	-2.89	0.41	12	0.03	-4184.00	29508.00	25650	20230725	-52.90	11990	20240731	0.75	18100	-33.26	20240122	11990	0.75	20240731	24850	-51.39	20230731	11990	0.75	20240731	1.59	N	007770	500	17 억		82808	N	N	0	N	00	N
5	20240731	130234	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	12080	-40	5	-0.33	13251250	1100	53.90	12120	12120	11990	15750	8490	12120	12046.59	2.36	0	173	12380	12250	12160	12030	11940	12205	11985	18	3630	500	7510	10	1	3510000	424	-2.89	0.41	12	0.03	-4184.00	29508.00	25650	20230725	-52.90	11990	20240731	0.75	18100	-33.26	20240122	11990	0.75	20240731	24850	-51.39	20230731	11990	0.75	20240731	1.59	N	007770	500	17 억		82808	N	N	0	N	00	N
6	20240731	120235	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	12060	-60	5	-0.50	11872230	986	48.31	12120	12120	11990	15750	8490	12120	12040.80	2.36	0	262	12380	12250	12160	12030	11940	12205	11985	18	3630	500	7510	10	1	3510000	423	-2.88	0.41	12	0.03	-4184.00	29508.00	25650	20230725	-52.98	11990	20240731	0.58	18100	-33.37	20240122	11990	0.58	20240731	24850	-51.47	20230731	11990	0.58	20240731	1.59	N	007770	500	17 억		82808	N	N	0	N	00	N
7	20240731	110233	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	11990	-130	5	-1.07	11667730	969	47.48	12120	12120	11990	15750	8490	12120	12041.00	2.36	0	262	12380	12250	12160	12030	11940	12205	11985	18	3630	500	7510	10	1	3510000	421	-2.87	0.41	12	0.03	-4184.00	29508.00	25650	20230725	-53.26	11990	20240731	0.00	18100	-33.76	20240122	11990	0.00	20240731	24850	-51.75	20230731	11990	0.00	20240731	1.59	N	007770	500	17 억		82808	N	N	0	N	00	N
8	20240731	100233	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	12110	-10	5	-0.08	5093490	422	20.68	12120	12120	12020	15750	8490	12120	12069.88	2.36	0	262	12380	12250	12160	12030	11940	12205	11985	18	3630	500	7510	10	1	3510000	425	-2.89	0.41	12	0.01	-4184.00	29508.00	25650	20230725	-52.79	12020	20240731	0.75	18100	-33.09	20240122	12020	0.75	20240731	24850	-51.27	20230731	12020	0.75	20240731	1.59	N	007770	500	17 억		82808	N	N	0	N	00	N
9	20240731	090230	57	100.00	KOSDAQ		화학	N	N	N	N		N	12120	0	3	0.00	545400	45	2.20	12120	12120	12120	15750	8490	12120	12120.00	2.36	0	-6	12380	12250	12160	12030	11940	12205	11985	18	3630	500	7510	10	1	3510000	425	-2.90	0.41	12	0.00	-4184.00	29508.00	25650	20230725	-52.75	12050	20240726	0.58	18100	-33.04	20240122	12050	0.58	20240726	24850	-51.23	20230731	12050	0.58	20240726	1.59	N	007770	500	17 억		82808	N	N	0	N	00	N
10	20240730	160228	57	100.00	KOSDAQ		화학	N	N	N	N		N	12120	-170	5	-1.38	24824100	2038	77.85	12180	12290	12070	15970	8610	12290	12180.62	2.39	0	-910	12596	12442	12346	12192	12096	12520	12270	18	3680	500	7610	10	1	3510000	425	-2.90	0.41	12	0.06	-4184.00	29508.00	26200	20230724	-53.74	12050	20240726	0.58	18100	-33.04	20240122	12050	0.58	20240726	24850	-51.23	20230731	12050	0.58	20240726	1.59	N	007770	500	17 억		83715	N	N	0	N	00	N
11	20240730	150232	57	100.00	KOSDAQ		화학	N	N	N	N		N	12100	-190	5	-1.55	22768260	1868	71.35	12180	12290	12070	15970	8610	12290	12188.58	2.39	0	-916	12596	12442	12346	12192	12096	12520	12270	18	3680	500	7610	10	1	3510000	425	-2.89	0.41	12	0.05	-4184.00	29508.00	26200	20230724	-53.82	12050	20240726	0.41	18100	-33.15	20240122	12050	0.41	20240726	24850	-51.31	20230731	12050	0.41	20240726	1.59	N	007770	500	17 억		83715	N	N	0	N	00	N
12	20240730	140229	57	100.00	KOSDAQ		화학	N	N	N	N		N	12090	-200	5	-1.63	21969840	1802	68.83	12180	12290	12070	15970	8610	12290	12191.92	2.39	0	-929	12596	12442	12346	12192	12096	12520	12270	18	3680	500	7610	10	1	3510000	424	-2.89	0.41	12	0.05	-4184.00	29508.00	26200	20230724	-53.85	12050	20240726	0.33	18100	-33.20	20240122	12050	0.33	20240726	24850	-51.35	20230731	12050	0.33	20240726	1.59	N	007770	500	17 억		83715	N	N	0	N	00	N
13	20240730	130231	57	100.00	KOSDAQ		화학	N	N	N	N		N	12090	-200	5	-1.63	21969840	1802	68.83	12180	12290	12070	15970	8610	12290	12191.92	2.39	0	-929	12596	12442	12346	12192	12096	12520	12270	18	3680	500	7610	10	1	3510000	424	-2.89	0.41	12	0.05	-4184.00	29508.00	26200	20230724	-53.85	12050	20240726	0.33	18100	-33.20	20240122	12050	0.33	20240726	24850	-51.35	20230731	12050	0.33	20240726	1.59	N	007770	500	17 억		83715	N	N	0	N	00	N
14	20240730	120230	57	100.00	KOSDAQ		화학	N	N	N	N		N	12180	-110	5	-0.90	13831560	1135	43.35	12180	12290	12170	15970	8610	12290	12186.40	2.39	0	-511	12596	12442	12346	12192	12096	12520	12270	18	3680	500	7610	10	1	3510000	428	-2.91	0.41	12	0.03	-4184.00	29508.00	26200	20230724	-53.51	12050	20240726	1.08	18100	-32.71	20240122	12050	1.08	20240726	24850	-50.99	20230731	12050	1.08	20240726	1.59	N	007770	500	17 억		83715	N	N	0	N	00	N
15	20240730	110231	57	100.00	KOSDAQ		화학	N	N	N	N		N	12190	-100	5	-0.81	3467380	284	10.85	12180	12290	12180	15970	8610	12290	12209.08	2.39	0	-4	12596	12442	12346	12192	12096	12520	12270	18	3680	500	7610	10	1	3510000	428	-2.91	0.41	12	0.01	-4184.00	29508.00	26200	20230724	-53.47	12050	20240726	1.16	18100	-32.65	20240122	12050	1.16	20240726	24850	-50.95	20230731	12050	1.16	20240726	1.59	N	007770	500	17 억		83715	N	N	0	N	00	N
16	20240730	100231	57	100.00	KOSDAQ		화학	N	N	N	N		N	12220	-70	5	-0.57	2650350	217	8.29	12180	12290	12180	15970	8610	12290	12213.59	2.39	0	-4	12596	12442	12346	12192	12096	12520	12270	18	3680	500	7610	10	1	3510000	429	-2.92	0.41	12	0.01	-4184.00	29508.00	26200	20230724	-53.36	12050	20240726	1.41	18100	-32.49	20240122	12050	1.41	20240726	24850	-50.82	20230731	12050	1.41	20240726	1.59	N	007770	500	17 억		83715	N	N	0	N	00	N
17	20240730	090232	57	100.00	KOSDAQ		화학	N	N	N	N		N	12250	-40	5	-0.33	194950	16	0.61	12180	12250	12180	15970	8610	12290	12184.38	2.39	0	-1	12596	12442	12346	12192	12096	12520	12270	18	3680	500	7610	10	1	3510000	430	-2.93	0.42	12	0.00	-4184.00	29508.00	26200	20230724	-53.24	12050	20240726	1.66	18100	-32.32	20240122	12050	1.66	20240726	24850	-50.70	20230731	12050	1.66	20240726	1.59	N	007770	500	17 억		83715	N	N	0	N	00	N
18	20240729	160231	57	100.00	KOSDAQ		화학	N	N	N	N		N	12290	-80	5	-0.65	32189730	2618	64.64	12250	12500	12250	16080	8660	12370	12295.54	2.37	0	355	12756	12562	12306	12112	11856	12660	12210	18	3710	500	7660	10	1	3510000	431	-2.94	0.42	12	0.07	-4184.00	29508.00	26200	20230724	-53.09	12050	20240726	1.99	18100	-32.10	20240122	12050	1.99	20240726	24850	-50.54	20230731	12050	1.99	20240726	1.60	N	007770	500	17 억		83360	N	N	0	N	00	N
19	20240729	150230	57	100.00	KOSDAQ		화학	N	N	N	N		N	12330	-40	5	-0.32	20345640	1656	40.89	12250	12500	12250	16080	8660	12370	12286.01	2.37	0	461	12756	12562	12306	12112	11856	12660	12210	18	3710	500	7660	10	1	3510000	433	-2.95	0.42	12	0.05	-4184.00	29508.00	26200	20230724	-52.94	12050	20240726	2.32	18100	-31.88	20240122	12050	2.32	20240726	24850	-50.38	20230731	12050	2.32	20240726	1.60	N	007770	500	17 억		83360	N	N	0	N	00	N
20	20240729	140230	57	100.00	KOSDAQ		화학	N	N	N	N		N	12340	-30	5	-0.24	19704250	1604	39.60	12250	12500	12250	16080	8660	12370	12284.45	2.37	0	460	12756	12562	12306	12112	11856	12660	12210	18	3710	500	7660	10	1	3510000	433	-2.95	0.42	12	0.05	-4184.00	29508.00	26200	20230724	-52.90	12050	20240726	2.41	18100	-31.82	20240122	12050	2.41	20240726	24850	-50.34	20230731	12050	2.41	20240726	1.60	N	007770	500	17 억		83360	N	N	0	N	00	N
21	20240729	130233	57	100.00	KOSDAQ		화학	N	N	N	N		N	12280	-90	5	-0.73	18879870	1537	37.95	12250	12500	12250	16080	8660	12370	12283.58	2.37	0	400	12756	12562	12306	12112	11856	12660	12210	18	3710	500	7660	10	1	3510000	431	-2.93	0.42	12	0.04	-4184.00	29508.00	26200	20230724	-53.13	12050	20240726	1.91	18100	-32.15	20240122	12050	1.91	20240726	24850	-50.58	20230731	12050	1.91	20240726	1.60	N	007770	500	17 억		83360	N	N	0	N	00	N
22	20240729	120230	57	100.00	KOSDAQ		화학	N	N	N	N		N	12400	30	2	0.24	15665050	1275	31.48	12250	12500	12250	16080	8660	12370	12286.31	2.37	0	362	12756	12562	12306	12112	11856	12660	12210	18	3710	500	7660	10	1	3510000	435	-2.96	0.42	12	0.04	-4184.00	29508.00	26200	20230724	-52.67	12050	20240726	2.90	18100	-31.49	20240122	12050	2.90	20240726	24850	-50.10	20230731	12050	2.90	20240726	1.60	N	007770	500	17 억		83360	N	N	0	N	00	N
23	20240729	110231	57	100.00	KOSDAQ		화학	N	N	N	N		N	12370	0	3	0.00	14562790	1186	29.28	12250	12500	12250	16080	8660	12370	12278.91	2.37	0	362	12756	12562	12306	12112	11856	12660	12210	18	3710	500	7660	10	1	3510000	434	-2.96	0.42	12	0.03	-4184.00	29508.00	26200	20230724	-52.79	12050	20240726	2.66	18100	-31.66	20240122	12050	2.66	20240726	24850	-50.22	20230731	12050	2.66	20240726	1.60	N	007770	500	17 억		83360	N	N	0	N	00	N
24	20240729	100230	57	100.00	KOSDAQ		화학	N	N	N	N		N	12370	0	3	0.00	8356970	681	16.81	12250	12500	12250	16080	8660	12370	12271.62	2.37	0	83	12756	12562	12306	12112	11856	12660	12210	18	3710	500	7660	10	1	3510000	434	-2.96	0.42	12	0.02	-4184.00	29508.00	26200	20230724	-52.79	12050	20240726	2.66	18100	-31.66	20240122	12050	2.66	20240726	24850	-50.22	20230731	12050	2.66	20240726	1.60	N	007770	500	17 억		83360	N	N	0	N	00	N
25	20240729	090229	57	100.00	KOSDAQ		화학	N	N	N	N		N	12430	60	2	0.49	5560440	453	11.19	12250	12500	12250	16080	8660	12370	12274.70	2.37	0	83	12756	12562	12306	12112	11856	12660	12210	18	3710	500	7660	10	1	3510000	436	-2.97	0.42	12	0.01	-4184.00	29508.00	26200	20230724	-52.56	12050	20240726	3.15	18100	-31.33	20240122	12050	3.15	20240726	24850	-49.98	20230731	12050	3.15	20240726	1.60	N	007770	500	17 억		83360	N	N	0	N	00	N
26	20240726	160226	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	12370	200	2	1.64	49725080	4050	78.96	12050	12500	12050	15820	8520	12170	12275.46	2.38	0	-92	12563	12366	12233	12036	11903	12300	11970	18	3650	500	7540	10	1	3510000	434	-2.96	0.42	12	0.12	-4184.00	29508.00	26200	20230724	-52.79	12050	20240726	2.66	18100	-31.66	20240122	12050	2.66	20240726	24850	-50.22	20230731	12050	2.66	20240726	1.61	N	007770	500	17 억		83452	N	N	0	N	00	N
27	20240726	150229	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	12480	310	2	2.55	45415620	3702	72.18	12050	12500	12050	15820	8520	12170	12267.86	2.38	0	-118	12563	12366	12233	12036	11903	12300	11970	18	3650	500	7540	10	1	3510000	438	-2.98	0.42	12	0.11	-4184.00	29508.00	26200	20230724	-52.37	12050	20240726	3.57	18100	-31.05	20240122	12050	3.57	20240726	24850	-49.78	20230731	12050	3.57	20240726	1.61	N	007770	500	17 억		83452	N	N	0	N	00	N
28	20240726	140231	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	12340	170	2	1.40	37142500	3036	59.19	12050	12500	12050	15820	8520	12170	12234.03	2.38	0	-63	12563	12366	12233	12036	11903	12300	11970	18	3650	500	7540	10	1	3510000	433	-2.95	0.42	12	0.09	-4184.00	29508.00	26200	20230724	-52.90	12050	20240726	2.41	18100	-31.82	20240122	12050	2.41	20240726	24850	-50.34	20230731	12050	2.41	20240726	1.61	N	007770	500	17 억		83452	N	N	0	N	00	N
29	20240726	130229	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	12480	310	2	2.55	35701770	2919	56.91	12050	12500	12050	15820	8520	12170	12230.82	2.38	0	-69	12563	12366	12233	12036	11903	12300	11970	18	3650	500	7540	10	1	3510000	438	-2.98	0.42	12	0.08	-4184.00	29508.00	26200	20230724	-52.37	12050	20240726	3.57	18100	-31.05	20240122	12050	3.57	20240726	24850	-49.78	20230731	12050	3.57	20240726	1.61	N	007770	500	17 억		83452	N	N	0	N	00	N
30	20240726	120229	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	12300	130	2	1.07	27645850	2270	44.26	12050	12450	12050	15820	8520	12170	12178.79	2.38	0	-69	12563	12366	12233	12036	11903	12300	11970	18	3650	500	7540	10	1	3510000	432	-2.94	0.42	12	0.06	-4184.00	29508.00	26200	20230724	-53.05	12050	20240726	2.07	18100	-32.04	20240122	12050	2.07	20240726	24850	-50.50	20230731	12050	2.07	20240726	1.61	N	007770	500	17 억		83452	N	N	0	N	00	N
31	20240726	110228	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	12100	-70	5	-0.58	17998150	1483	28.91	12050	12170	12050	15820	8520	12170	12136.31	2.38	0	26	12563	12366	12233	12036	11903	12300	11970	18	3650	500	7540	10	1	3510000	425	-2.89	0.41	12	0.04	-4184.00	29508.00	26200	20230724	-53.82	12050	20240726	0.41	18100	-33.15	20240122	12050	0.41	20240726	24850	-51.31	20230731	12050	0.41	20240726	1.61	N	007770	500	17 억		83452	N	N	0	N	00	N
32	20240726	100229	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	12170	0	3	0.00	13718480	1130	22.03	12050	12170	12050	15820	8520	12170	12140.25	2.38	0	-143	12563	12366	12233	12036	11903	12300	11970	18	3650	500	7540	10	1	3510000	427	-2.91	0.41	12	0.03	-4184.00	29508.00	26200	20230724	-53.55	12050	20240726	1.00	18100	-32.76	20240122	12050	1.00	20240726	24850	-51.03	20230731	12050	1.00	20240726	1.61	N	007770	500	17 억		83452	N	N	0	N	00	N
33	20240726	090228	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	12170	0	3	0.00	1929920	160	3.12	12050	12170	12050	15820	8520	12170	12062.00	2.38	0	58	12563	12366	12233	12036	11903	12300	11970	18	3650	500	7540	10	1	3510000	427	-2.91	0.41	12	0.00	-4184.00	29508.00	26200	20230724	-53.55	12050	20240726	1.00	18100	-32.76	20240122	12050	1.00	20240726	24850	-51.03	20230731	12050	1.00	20240726	1.61	N	007770	500	17 억		83452	N	N	0	N	00	N
34	20240725	160228	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	12170	-230	5	-1.85	62632300	5129	113.55	12420	12430	12100	16120	8680	12400	12214.22	2.38	0	-200	12733	12566	12483	12316	12233	12525	12275	18	3720	500	7680	10	1	3510000	427	-2.91	0.41	12	0.15	-4184.00	29508.00	26200	20230724	-53.55	12100	20240725	0.58	18100	-32.76	20240122	12100	0.58	20240725	25650	-52.55	20230725	12100	0.58	20240725	1.66	N	007770	500	17 억		83652	N	N	0	N	00	N
35	20240725	150231	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	12210	-190	5	-1.53	57070340	4672	103.43	12420	12430	12100	16120	8680	12400	12215.40	2.38	0	-180	12733	12566	12483	12316	12233	12525	12275	18	3720	500	7680	10	1	3510000	429	-2.92	0.41	12	0.13	-4184.00	29508.00	26200	20230724	-53.40	12100	20240725	0.91	18100	-32.54	20240122	12100	0.91	20240725	25650	-52.40	20230725	12100	0.91	20240725	1.66	N	007770	500	17 억		83652	N	N	0	N	00	N
36	20240725	140229	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	12210	-190	5	-1.53	55947020	4580	101.39	12420	12430	12100	16120	8680	12400	12215.51	2.38	0	-242	12733	12566	12483	12316	12233	12525	12275	18	3720	500	7680	10	1	3510000	429	-2.92	0.41	12	0.13	-4184.00	29508.00	26200	20230724	-53.40	12100	20240725	0.91	18100	-32.54	20240122	12100	0.91	20240725	25650	-52.40	20230725	12100	0.91	20240725	1.66	N	007770	500	17 억		83652	N	N	0	N	00	N
37	20240725	130229	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	12280	-120	5	-0.97	55067640	4508	99.80	12420	12430	12100	16120	8680	12400	12215.54	2.38	0	-243	12733	12566	12483	12316	12233	12525	12275	18	3720	500	7680	10	1	3510000	431	-2.93	0.42	12	0.13	-4184.00	29508.00	26200	20230724	-53.13	12100	20240725	1.49	18100	-32.15	20240122	12100	1.49	20240725	25650	-52.12	20230725	12100	1.49	20240725	1.66	N	007770	500	17 억		83652	N	N	0	N	00	N
38	20240725	120230	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	12110	-290	5	-2.34	50117330	4100	90.77	12420	12430	12110	16120	8680	12400	12223.74	2.38	0	-201	12733	12566	12483	12316	12233	12525	12275	18	3720	500	7680	10	1	3510000	425	-2.89	0.41	12	0.12	-4184.00	29508.00	26200	20230724	-53.78	12110	20240725	0.00	18100	-33.09	20240122	12110	0.00	20240725	25650	-52.79	20230725	12110	0.00	20240725	1.66	N	007770	500	17 억		83652	N	N	0	N	00	N
39	20240725	110228	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	12300	-100	5	-0.81	22344560	1816	40.20	12420	12430	12180	16120	8680	12400	12304.27	2.38	0	-324	12733	12566	12483	12316	12233	12525	12275	18	3720	500	7680	10	1	3510000	432	-2.94	0.42	12	0.05	-4184.00	29508.00	26200	20230724	-53.05	12180	20240725	0.99	18100	-32.04	20240122	12180	0.99	20240725	25650	-52.05	20230725	12180	0.99	20240725	1.66	N	007770	500	17 억		83652	N	N	0	N	00	N
40	20240725	100229	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	12340	-60	5	-0.48	17619760	1429	31.64	12420	12430	12180	16120	8680	12400	12330.13	2.38	0	-311	12733	12566	12483	12316	12233	12525	12275	18	3720	500	7680	10	1	3510000	433	-2.95	0.42	12	0.04	-4184.00	29508.00	26200	20230724	-52.90	12180	20240725	1.31	18100	-31.82	20240122	12180	1.31	20240725	25650	-51.89	20230725	12180	1.31	20240725	1.66	N	007770	500	17 억		83652	N	N	0	N	00	N
41	20240725	090229	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	12430	30	2	0.24	7465130	601	13.31	12420	12430	12400	16120	8680	12400	12421.18	2.38	0	-75	12733	12566	12483	12316	12233	12525	12275	18	3720	500	7680	10	1	3510000	436	-2.97	0.42	12	0.02	-4184.00	29508.00	26200	20230724	-52.56	12400	20240725	0.24	18100	-31.33	20240122	12400	0.24	20240725	25650	-51.54	20230725	12400	0.24	20240725	1.66	N	007770	500	17 억		83652	N	N	0	N	00	N
42	20240724	160227	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	12400	-120	5	-0.96	56417980	4517	125.19	12510	12650	12400	16270	8770	12520	12490.14	2.39	0	-165	12926	12722	12586	12382	12246	12655	12315	18	3750	500	7760	10	1	3510000	435	-2.96	0.42	12	0.13	-4184.00	29508.00	26500	20230718	-53.21	12400	20240724	0.00	18100	-31.49	20240122	12400	0.00	20240724	26200	-52.67	20230724	12400	0.00	20240724	1.66	N	007770	500	17 억		83817	N	N	0	N	00	N
43	20240724	150229	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	12500	-20	5	-0.16	49970750	3998	110.81	12510	12650	12400	16270	8770	12520	12498.94	2.39	0	-169	12926	12722	12586	12382	12246	12655	12315	18	3750	500	7760	10	1	3510000	439	-2.99	0.42	12	0.11	-4184.00	29508.00	26500	20230718	-52.83	12400	20240724	0.81	18100	-30.94	20240122	12400	0.81	20240724	26200	-52.29	20230724	12400	0.81	20240724	1.66	N	007770	500	17 억		83817	N	N	0	N	00	N
44	20240724	140232	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	12470	-50	5	-0.40	37569410	3007	83.34	12510	12650	12400	16270	8770	12520	12493.98	2.39	0	210	12926	12722	12586	12382	12246	12655	12315	18	3750	500	7760	10	1	3510000	438	-2.98	0.42	12	0.09	-4184.00	29508.00	26500	20230718	-52.94	12400	20240724	0.56	18100	-31.10	20240122	12400	0.56	20240724	26200	-52.40	20230724	12400	0.56	20240724	1.66	N	007770	500	17 억		83817	N	N	0	N	00	N
45	20240724	130228	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	12470	-50	5	-0.40	37569410	3007	83.34	12510	12650	12400	16270	8770	12520	12493.98	2.39	0	210	12926	12722	12586	12382	12246	12655	12315	18	3750	500	7760	10	1	3510000	438	-2.98	0.42	12	0.09	-4184.00	29508.00	26500	20230718	-52.94	12400	20240724	0.56	18100	-31.10	20240122	12400	0.56	20240724	26200	-52.40	20230724	12400	0.56	20240724	1.66	N	007770	500	17 억		83817	N	N	0	N	00	N
46	20240724	120230	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	12430	-90	5	-0.72	36910000	2954	81.87	12510	12650	12400	16270	8770	12520	12494.92	2.39	0	212	12926	12722	12586	12382	12246	12655	12315	18	3750	500	7760	10	1	3510000	436	-2.97	0.42	12	0.08	-4184.00	29508.00	26500	20230718	-53.09	12400	20240724	0.24	18100	-31.33	20240122	12400	0.24	20240724	26200	-52.56	20230724	12400	0.24	20240724	1.66	N	007770	500	17 억		83817	N	N	0	N	00	N
47	20240724	110228	57	100.00	KOSDAQ		화학	N	N	N	N		N	12480	-40	5	-0.32	30520160	2440	67.63	12510	12650	12480	16270	8770	12520	12508.26	2.39	0	212	12926	12722	12586	12382	12246	12655	12315	18	3750	500	7760	10	1	3510000	438	-2.98	0.42	12	0.07	-4184.00	29508.00	26500	20230718	-52.91	12450	20240723	0.24	18100	-31.05	20240122	12450	0.24	20240723	26200	-52.37	20230724	12450	0.24	20240723	1.66	N	007770	500	17 억		83817	N	N	0	N	00	N
48	20240724	100229	57	100.00	KOSDAQ		화학	N	N	N	N		N	12650	130	2	1.04	12761060	1020	28.27	12510	12650	12500	16270	8770	12520	12510.84	2.39	0	17	12926	12722	12586	12382	12246	12655	12315	18	3750	500	7760	10	1	3510000	444	-3.02	0.43	12	0.03	-4184.00	29508.00	26500	20230718	-52.26	12450	20240723	1.61	18100	-30.11	20240122	12450	1.61	20240723	26200	-51.72	20230724	12450	1.61	20240723	1.66	N	007770	500	17 억		83817	N	N	0	N	00	N
49	20240724	090229	57	100.00	KOSDAQ		화학	N	N	N	N		N	12510	-10	5	-0.08	638010	51	1.41	12510	12510	12510	16270	8770	12520	12510.00	2.39	0	-7	12926	12722	12586	12382	12246	12655	12315	18	3750	500	7760	10	1	3510000	439	-2.99	0.42	12	0.00	-4184.00	29508.00	26500	20230718	-52.79	12450	20240723	0.48	18100	-30.88	20240122	12450	0.48	20240723	26200	-52.25	20230724	12450	0.48	20240723	1.66	N	007770	500	17 억		83817	N	N	0	N	00	N
50	20240723	160226	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	12520	-100	5	-0.79	45192860	3608	47.29	12620	12790	12450	16400	8840	12620	12525.74	2.37	0	568	13273	12946	12773	12446	12273	12860	12360	18	3780	500	7820	10	1	3510000	439	-2.99	0.42	12	0.10	-4184.00	29508.00	26500	20230718	-52.75	12450	20240723	0.56	18100	-30.83	20240122	12450	0.56	20240723	26200	-52.21	20230724	12450	0.56	20240723	1.64	N	007770	500	17 억		83247	N	N	0	N	00	N
51	20240723	150232	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	12540	-80	5	-0.63	27430470	2182	28.60	12620	12790	12450	16400	8840	12620	12571.25	2.37	0	-238	13273	12946	12773	12446	12273	12860	12360	18	3780	500	7820	10	1	3510000	440	-3.00	0.42	12	0.06	-4184.00	29508.00	26500	20230718	-52.68	12450	20240723	0.72	18100	-30.72	20240122	12450	0.72	20240723	26200	-52.14	20230724	12450	0.72	20240723	1.64	N	007770	500	17 억		83247	N	N	0	N	00	N
52	20240723	140226	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	12510	-110	5	-0.87	23540700	1871	24.52	12620	12790	12450	16400	8840	12620	12581.88	2.37	0	-238	13273	12946	12773	12446	12273	12860	12360	18	3780	500	7820	10	1	3510000	439	-2.99	0.42	12	0.05	-4184.00	29508.00	26500	20230718	-52.79	12450	20240723	0.48	18100	-30.88	20240122	12450	0.48	20240723	26200	-52.25	20230724	12450	0.48	20240723	1.64	N	007770	500	17 억		83247	N	N	0	N	00	N
53	20240723	130226	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	12450	-170	5	-1.35	23251600	1848	24.22	12620	12790	12450	16400	8840	12620	12582.03	2.37	0	-235	13273	12946	12773	12446	12273	12860	12360	18	3780	500	7820	10	1	3510000	437	-2.98	0.42	12	0.05	-4184.00	29508.00	26500	20230718	-53.02	12450	20240723	0.00	18100	-31.22	20240122	12450	0.00	20240723	26200	-52.48	20230724	12450	0.00	20240723	1.64	N	007770	500	17 억		83247	N	N	0	N	00	N
54	20240723	120229	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	12650	30	2	0.24	9488610	751	9.84	12620	12790	12590	16400	8840	12620	12634.63	2.37	0	-87	13273	12946	12773	12446	12273	12860	12360	18	3780	500	7820	10	1	3510000	444	-3.02	0.43	12	0.02	-4184.00	29508.00	26500	20230718	-52.26	12590	20240723	0.48	18100	-30.11	20240122	12590	0.48	20240723	26200	-51.72	20230724	12590	0.48	20240723	1.64	N	007770	500	17 억		83247	N	N	0	N	00	N
55	20240723	110228	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	12600	-20	5	-0.16	6837470	541	7.09	12620	12790	12600	16400	8840	12620	12638.58	2.37	0	-35	13273	12946	12773	12446	12273	12860	12360	18	3780	500	7820	10	1	3510000	442	-3.01	0.43	12	0.02	-4184.00	29508.00	26500	20230718	-52.45	12600	20240723	0.00	18100	-30.39	20240122	12600	0.00	20240723	26200	-51.91	20230724	12600	0.00	20240723	1.64	N	007770	500	17 억		83247	N	N	0	N	00	N
56	20240723	100229	57	100.00	KOSDAQ		화학	N	N	N	N		N	12710	90	2	0.71	6355680	503	6.59	12620	12790	12620	16400	8840	12620	12635.55	2.37	0	-25	13273	12946	12773	12446	12273	12860	12360	18	3780	500	7820	10	1	3510000	446	-3.04	0.43	12	0.01	-4184.00	29508.00	26500	20230718	-52.04	12600	20240722	0.87	18100	-29.78	20240122	12600	0.87	20240722	26200	-51.49	20230724	12600	0.87	20240722	1.64	N	007770	500	17 억		83247	N	N	0	N	00	N
57	20240723	090228	57	100.00	KOSDAQ		화학	N	N	N	N		N	12620	0	3	0.00	1274620	101	1.32	12620	12620	12620	16400	8840	12620	12620.00	2.37	0	-3	13273	12946	12773	12446	12273	12860	12360	18	3780	500	7820	10	1	3510000	443	-3.02	0.43	12	0.00	-4184.00	29508.00	26500	20230718	-52.38	12600	20240722	0.16	18100	-30.28	20240122	12600	0.16	20240722	26200	-51.83	20230724	12600	0.16	20240722	1.64	N	007770	500	17 억		83247	N	N	0	N	00	N
58	20240722	160226	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	12620	-300	5	-2.32	96777610	7629	146.04	12920	13100	12600	16790	9050	12920	12685.49	2.37	0	-6	13313	13116	12963	12766	12613	13040	12690	18	3870	500	8010	10	1	3510000	443	-3.02	0.43	12	0.22	-4184.00	29508.00	26500	20230718	-52.38	12600	20240722	0.16	18100	-30.28	20240122	12600	0.16	20240722	26200	-51.83	20230724	12600	0.16	20240722	1.63	N	007770	500	17 억		83253	N	N	0	N	00	N
59	20240722	150229	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	12630	-290	5	-2.24	84418640	6650	127.30	12920	13100	12600	16790	9050	12920	12694.53	2.37	0	-6	13313	13116	12963	12766	12613	13040	12690	18	3870	500	8010	10	1	3510000	443	-3.02	0.43	12	0.19	-4184.00	29508.00	26500	20230718	-52.34	12600	20240722	0.24	18100	-30.22	20240122	12600	0.24	20240722	26200	-51.79	20230724	12600	0.24	20240722	1.63	N	007770	500	17 억		83253	N	N	0	N	00	N
60	20240722	140228	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	12650	-270	5	-2.09	81979240	6457	123.60	12920	13100	12600	16790	9050	12920	12696.18	2.37	0	-5	13313	13116	12963	12766	12613	13040	12690	18	3870	500	8010	10	1	3510000	444	-3.02	0.43	12	0.18	-4184.00	29508.00	26500	20230718	-52.26	12600	20240722	0.40	18100	-30.11	20240122	12600	0.40	20240722	26200	-51.72	20230724	12600	0.40	20240722	1.63	N	007770	500	17 억		83253	N	N	0	N	00	N
61	20240722	130227	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	12640	-280	5	-2.17	79895050	6292	120.44	12920	13100	12600	16790	9050	12920	12697.88	2.37	0	-5	13313	13116	12963	12766	12613	13040	12690	18	3870	500	8010	10	1	3510000	444	-3.02	0.43	12	0.18	-4184.00	29508.00	26500	20230718	-52.30	12600	20240722	0.32	18100	-30.17	20240122	12600	0.32	20240722	26200	-51.76	20230724	12600	0.32	20240722	1.63	N	007770	500	17 억		83253	N	N	0	N	00	N
62	20240722	120227	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	12610	-310	5	-2.40	77128500	6073	116.25	12920	13100	12600	16790	9050	12920	12700.23	2.37	0	0	13313	13116	12963	12766	12613	13040	12690	18	3870	500	8010	10	1	3510000	443	-3.01	0.43	12	0.17	-4184.00	29508.00	26500	20230718	-52.42	12600	20240722	0.08	18100	-30.33	20240122	12600	0.08	20240722	26200	-51.87	20230724	12600	0.08	20240722	1.63	N	007770	500	17 억		83253	N	N	0	N	00	N
63	20240722	110228	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	12660	-260	5	-2.01	65049280	5116	97.93	12920	13100	12600	16790	9050	12920	12714.87	2.37	0	14	13313	13116	12963	12766	12613	13040	12690	18	3870	500	8010	10	1	3510000	444	-3.03	0.43	12	0.15	-4184.00	29508.00	26500	20230718	-52.23	12600	20240722	0.48	18100	-30.06	20240122	12600	0.48	20240722	26200	-51.68	20230724	12600	0.48	20240722	1.63	N	007770	500	17 억		83253	N	N	0	N	00	N
64	20240722	100227	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	12640	-280	5	-2.17	55618320	4370	83.65	12920	13100	12600	16790	9050	12920	12727.30	2.37	0	74	13313	13116	12963	12766	12613	13040	12690	18	3870	500	8010	10	1	3510000	444	-3.02	0.43	12	0.12	-4184.00	29508.00	26500	20230718	-52.30	12600	20240722	0.32	18100	-30.17	20240122	12600	0.32	20240722	26200	-51.76	20230724	12600	0.32	20240722	1.63	N	007770	500	17 억		83253	N	N	0	N	00	N
65	20240722	090227	57	100.00	KOSDAQ		화학	N	N	N	N		N	12920	0	3	0.00	155040	12	0.23	12920	12920	12920	16790	9050	12920	12920.00	2.37	0	0	13313	13116	12963	12766	12613	13040	12690	18	3870	500	8010	10	1	3510000	453	-3.09	0.44	12	0.00	-4184.00	29508.00	26500	20230718	-51.25	12810	20240719	0.86	18100	-28.62	20240122	12810	0.86	20240719	26200	-50.69	20230724	12810	0.86	20240719	1.63	N	007770	500	17 억		83253	N	N	0	N	00	N
66	20240719	160225	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	12920	-90	5	-0.69	67553240	5224	108.79	12930	13160	12810	16910	9110	13010	12931.33	2.36	0	460	13190	13100	13050	12960	12910	13075	12935	18	3900	500	8060	10	1	3510000	453	-3.09	0.44	12	0.15	-4184.00	29508.00	26850	20230713	-51.88	12810	20240719	0.86	18100	-28.62	20240122	12810	0.86	20240719	26200	-50.69	20230724	12810	0.86	20240719	1.63	N	007770	500	17 억		82793	N	N	0	N	00	N
67	20240719	150225	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	13060	50	2	0.38	61048010	4722	98.33	12930	13160	12810	16910	9110	13010	12928.42	2.36	0	516	13190	13100	13050	12960	12910	13075	12935	18	3900	500	8060	10	1	3510000	458	-3.12	0.44	12	0.13	-4184.00	29508.00	26850	20230713	-51.36	12810	20240719	1.95	18100	-27.85	20240122	12810	1.95	20240719	26200	-50.15	20230724	12810	1.95	20240719	1.63	N	007770	500	17 억		82793	N	N	0	N	00	N
68	20240719	140226	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	13010	0	3	0.00	51801620	4012	83.55	12930	13160	12810	16910	9110	13010	12911.67	2.36	0	516	13190	13100	13050	12960	12910	13075	12935	18	3900	500	8060	10	1	3510000	457	-3.11	0.44	12	0.11	-4184.00	29508.00	26850	20230713	-51.55	12810	20240719	1.56	18100	-28.12	20240122	12810	1.56	20240719	26200	-50.34	20230724	12810	1.56	20240719	1.63	N	007770	500	17 억		82793	N	N	0	N	00	N
69	20240719	130223	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	12900	-110	5	-0.85	46767340	3623	75.45	12930	13160	12810	16910	9110	13010	12908.46	2.36	0	554	13190	13100	13050	12960	12910	13075	12935	18	3900	500	8060	10	1	3510000	453	-3.08	0.44	12	0.10	-4184.00	29508.00	26850	20230713	-51.96	12810	20240719	0.70	18100	-28.73	20240122	12810	0.70	20240719	26200	-50.76	20230724	12810	0.70	20240719	1.63	N	007770	500	17 억		82793	N	N	0	N	00	N
70	20240719	120223	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	12990	-20	5	-0.15	44959920	3483	72.53	12930	13160	12810	16910	9110	13010	12908.39	2.36	0	554	13190	13100	13050	12960	12910	13075	12935	18	3900	500	8060	10	1	3510000	456	-3.10	0.44	12	0.10	-4184.00	29508.00	26850	20230713	-51.62	12810	20240719	1.41	18100	-28.23	20240122	12810	1.41	20240719	26200	-50.42	20230724	12810	1.41	20240719	1.63	N	007770	500	17 억		82793	N	N	0	N	00	N
71	20240719	110225	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	12880	-130	5	-1.00	41909230	3247	67.62	12930	13160	12810	16910	9110	13010	12907.06	2.36	0	602	13190	13100	13050	12960	12910	13075	12935	18	3900	500	8060	10	1	3510000	452	-3.08	0.44	12	0.09	-4184.00	29508.00	26850	20230713	-52.03	12810	20240719	0.55	18100	-28.84	20240122	12810	0.55	20240719	26200	-50.84	20230724	12810	0.55	20240719	1.63	N	007770	500	17 억		82793	N	N	0	N	00	N
72	20240719	100211	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	12920	-90	5	-0.69	34139250	2645	55.08	12930	13160	12810	16910	9110	13010	12907.09	2.36	0	558	13190	13100	13050	12960	12910	13075	12935	18	3900	500	8060	10	1	3510000	453	-3.09	0.44	12	0.08	-4184.00	29508.00	26850	20230713	-51.88	12810	20240719	0.86	18100	-28.62	20240122	12810	0.86	20240719	26200	-50.69	20230724	12810	0.86	20240719	1.63	N	007770	500	17 억		82793	N	N	0	N	00	N
73	20240719	090235	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	13160	150	2	1.15	15419480	1196	24.91	12930	13160	12810	16910	9110	13010	12892.54	2.36	0	62	13190	13100	13050	12960	12910	13075	12935	18	3900	500	8060	10	1	3510000	462	-3.15	0.45	12	0.03	-4184.00	29508.00	26850	20230713	-50.99	12810	20240719	2.73	18100	-27.29	20240122	12810	2.73	20240719	26200	-49.77	20230724	12810	2.73	20240719	1.63	N	007770	500	17 억		82793	N	N	0	N	00	N
74	20240718	160222	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	13010	-130	5	-0.99	62480000	4791	147.55	13110	13140	13000	17080	9200	13140	13041.12	2.36	0	-102	13480	13310	13210	13040	12940	13260	12990	18	3940	500	8140	10	1	3510000	457	-3.11	0.44	12	0.14	-4184.00	29508.00	29450	20230712	-55.82	13000	20240718	0.08	18100	-28.12	20240122	13000	0.08	20240718	26500	-50.91	20230718	13000	0.08	20240718	1.62	N	007770	500	17 억		82895	N	N	0	N	00	N
75	20240718	150224	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	13020	-120	5	-0.91	53739330	4120	126.89	13110	13140	13000	17080	9200	13140	13043.53	2.36	0	-49	13480	13310	13210	13040	12940	13260	12990	18	3940	500	8140	10	1	3510000	457	-3.11	0.44	12	0.12	-4184.00	29508.00	29450	20230712	-55.79	13000	20240718	0.15	18100	-28.07	20240122	13000	0.15	20240718	26500	-50.87	20230718	13000	0.15	20240718	1.62	N	007770	500	17 억		82895	N	N	0	N	00	N
76	20240718	140222	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	13070	-70	5	-0.53	46499870	3564	109.76	13110	13140	13000	17080	9200	13140	13047.10	2.36	0	-49	13480	13310	13210	13040	12940	13260	12990	18	3940	500	8140	10	1	3510000	459	-3.12	0.44	12	0.10	-4184.00	29508.00	29450	20230712	-55.62	13000	20240718	0.54	18100	-27.79	20240122	13000	0.54	20240718	26500	-50.68	20230718	13000	0.54	20240718	1.62	N	007770	500	17 억		82895	N	N	0	N	00	N
77	20240718	130222	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	13020	-120	5	-0.91	44728480	3428	105.57	13110	13140	13000	17080	9200	13140	13047.98	2.36	0	-48	13480	13310	13210	13040	12940	13260	12990	18	3940	500	8140	10	1	3510000	457	-3.11	0.44	12	0.10	-4184.00	29508.00	29450	20230712	-55.79	13000	20240718	0.15	18100	-28.07	20240122	13000	0.15	20240718	26500	-50.87	20230718	13000	0.15	20240718	1.62	N	007770	500	17 억		82895	N	N	0	N	00	N
78	20240718	120223	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	13110	-30	5	-0.23	43777400	3355	103.33	13110	13140	13000	17080	9200	13140	13048.41	2.36	0	-44	13480	13310	13210	13040	12940	13260	12990	18	3940	500	8140	10	1	3510000	460	-3.13	0.44	12	0.10	-4184.00	29508.00	29450	20230712	-55.48	13000	20240718	0.85	18100	-27.57	20240122	13000	0.85	20240718	26500	-50.53	20230718	13000	0.85	20240718	1.62	N	007770	500	17 억		82895	N	N	0	N	00	N
79	20240718	110223	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	13080	-60	5	-0.46	43254530	3315	102.09	13110	13140	13000	17080	9200	13140	13048.12	2.36	0	-32	13480	13310	13210	13040	12940	13260	12990	18	3940	500	8140	10	1	3510000	459	-3.13	0.44	12	0.09	-4184.00	29508.00	29450	20230712	-55.59	13000	20240718	0.62	18100	-27.73	20240122	13000	0.62	20240718	26500	-50.64	20230718	13000	0.62	20240718	1.62	N	007770	500	17 억		82895	N	N	0	N	00	N
80	20240718	100224	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	13100	-40	5	-0.30	37147640	2846	87.65	13110	13140	13000	17080	9200	13140	13052.58	2.36	0	-6	13480	13310	13210	13040	12940	13260	12990	18	3940	500	8140	10	1	3510000	460	-3.13	0.44	12	0.08	-4184.00	29508.00	29450	20230712	-55.52	13000	20240718	0.77	18100	-27.62	20240122	13000	0.77	20240718	26500	-50.57	20230718	13000	0.77	20240718	1.62	N	007770	500	17 억		82895	N	N	0	N	00	N
81	20240718	090225	57	100.00	KOSDAQ		화학	N	N	N	N		N	13070	-70	5	-0.53	4744610	362	11.15	13110	13110	13070	17080	9200	13140	13106.66	2.36	0	-43	13480	13310	13210	13040	12940	13260	12990	18	3940	500	8140	10	1	3510000	459	-3.12	0.44	12	0.01	-4184.00	29508.00	29450	20230712	-55.62	13000	20240411	0.54	18100	-27.79	20240122	13000	0.54	20240411	26500	-50.68	20230718	13000	0.54	20240411	1.62	N	007770	500	17 억		82895	N	N	0	N	00	N
82	20240717	160229	57	100.00	KOSDAQ		화학	N	N	N	N		N	13140	-50	5	-0.38	42831320	3247	96.67	13380	13380	13110	17140	9240	13190	13191.04	2.37	0	-199	13463	13326	13223	13086	12983	13275	13035	18	3950	500	8170	10	1	3510000	461	-3.14	0.45	12	0.09	-4184.00	29508.00	29450	20230712	-55.38	13000	20240411	1.08	18100	-27.40	20240122	13000	1.08	20240411	26500	-50.42	20230718	13000	1.08	20240411	1.65	N	007770	500	17 억		83094	N	N	0	N	00	N
83	20240717	150231	57	100.00	KOSDAQ		화학	N	N	N	N		N	13160	-30	5	-0.23	21868070	1652	49.18	13380	13380	13110	17140	9240	13190	13237.33	2.37	0	-199	13463	13326	13223	13086	12983	13275	13035	18	3950	500	8170	10	1	3510000	462	-3.15	0.45	12	0.05	-4184.00	29508.00	29450	20230712	-55.31	13000	20240411	1.23	18100	-27.29	20240122	13000	1.23	20240411	26500	-50.34	20230718	13000	1.23	20240411	1.65	N	007770	500	17 억		83094	N	N	0	N	00	N
84	20240717	140231	57	100.00	KOSDAQ		화학	N	N	N	N		N	13280	90	2	0.68	13528570	1019	30.34	13380	13380	13110	17140	9240	13190	13276.32	2.37	0	-199	13463	13326	13223	13086	12983	13275	13035	18	3950	500	8170	10	1	3510000	466	-3.17	0.45	12	0.03	-4184.00	29508.00	29450	20230712	-54.91	13000	20240411	2.15	18100	-26.63	20240122	13000	2.15	20240411	26500	-49.89	20230718	13000	2.15	20240411	1.65	N	007770	500	17 억		83094	N	N	0	N	00	N
85	20240717	130231	57	100.00	KOSDAQ		화학	N	N	N	N		N	13210	20	2	0.15	11765570	886	26.38	13380	13380	13110	17140	9240	13190	13279.42	2.37	0	-128	13463	13326	13223	13086	12983	13275	13035	18	3950	500	8170	10	1	3510000	464	-3.16	0.45	12	0.03	-4184.00	29508.00	29450	20230712	-55.14	13000	20240411	1.62	18100	-27.02	20240122	13000	1.62	20240411	26500	-50.15	20230718	13000	1.62	20240411	1.65	N	007770	500	17 억		83094	N	N	0	N	00	N
86	20240717	120231	57	100.00	KOSDAQ		화학	N	N	N	N		N	13310	120	2	0.91	9036180	679	20.21	13380	13380	13110	17140	9240	13190	13308.07	2.37	0	-133	13463	13326	13223	13086	12983	13275	13035	18	3950	500	8170	10	1	3510000	467	-3.18	0.45	12	0.02	-4184.00	29508.00	29450	20230712	-54.80	13000	20240411	2.38	18100	-26.46	20240122	13000	2.38	20240411	26500	-49.77	20230718	13000	2.38	20240411	1.65	N	007770	500	17 억		83094	N	N	0	N	00	N
87	20240717	110231	57	100.00	KOSDAQ		화학	N	N	N	N		N	13310	120	2	0.91	5695370	428	12.74	13380	13380	13110	17140	9240	13190	13306.94	2.37	0	-133	13463	13326	13223	13086	12983	13275	13035	18	3950	500	8170	10	1	3510000	467	-3.18	0.45	12	0.01	-4184.00	29508.00	29450	20230712	-54.80	13000	20240411	2.38	18100	-26.46	20240122	13000	2.38	20240411	26500	-49.77	20230718	13000	2.38	20240411	1.65	N	007770	500	17 억		83094	N	N	0	N	00	N
88	20240717	100230	57	100.00	KOSDAQ		화학	N	N	N	N		N	13200	10	2	0.08	1138440	86	2.56	13380	13380	13110	17140	9240	13190	13237.67	2.37	0	3	13463	13326	13223	13086	12983	13275	13035	18	3950	500	8170	10	1	3510000	463	-3.15	0.45	12	0.00	-4184.00	29508.00	29450	20230712	-55.18	13000	20240411	1.54	18100	-27.07	20240122	13000	1.54	20240411	26500	-50.19	20230718	13000	1.54	20240411	1.65	N	007770	500	17 억		83094	N	N	0	N	00	N
89	20240717	090213	57	100.00	KOSDAQ		화학	N	N	N	N		N	13380	190	2	1.44	267600	20	0.60	13380	13380	13380	17140	9240	13190	13380.00	2.37	0	0	13463	13326	13223	13086	12983	13275	13035	18	3950	500	8170	10	1	3510000	470	-3.20	0.45	12	0.00	-4184.00	29508.00	29450	20230712	-54.57	13000	20240411	2.92	18100	-26.08	20240122	13000	2.92	20240411	26500	-49.51	20230718	13000	2.92	20240411	1.65	N	007770	500	17 억		83094	N	N	0	N	00	N
90	20240716	160231	57	100.00	KOSDAQ		화학	N	N	N	N		N	13190	-170	5	-1.27	44268490	3359	150.97	13360	13360	13120	17360	9360	13360	13179.07	2.37	0	-16	13526	13442	13356	13272	13186	13485	13315	18	4000	500	8280	10	1	3510000	463	-3.15	0.45	12	0.10	-4184.00	29508.00	29450	20230712	-55.21	13000	20240411	1.46	18100	-27.13	20240122	13000	1.46	20240411	26500	-50.23	20230718	13000	1.46	20240411	1.64	N	007770	500	17 억		83110	N	N	0	N	00	N
91	20240716	150233	57	100.00	KOSDAQ		화학	N	N	N	N		N	13190	-170	5	-1.27	38513970	2922	131.33	13360	13360	13120	17360	9360	13360	13180.69	2.37	0	-25	13526	13442	13356	13272	13186	13485	13315	18	4000	500	8280	10	1	3510000	463	-3.15	0.45	12	0.08	-4184.00	29508.00	29450	20230712	-55.21	13000	20240411	1.46	18100	-27.13	20240122	13000	1.46	20240411	26500	-50.23	20230718	13000	1.46	20240411	1.64	N	007770	500	17 억		83110	N	N	0	N	00	N
92	20240716	140233	57	100.00	KOSDAQ		화학	N	N	N	N		N	13250	-110	5	-0.82	35439880	2688	120.81	13360	13360	13120	17360	9360	13360	13184.48	2.37	0	-67	13526	13442	13356	13272	13186	13485	13315	18	4000	500	8280	10	1	3510000	465	-3.17	0.45	12	0.08	-4184.00	29508.00	29450	20230712	-55.01	13000	20240411	1.92	18100	-26.80	20240122	13000	1.92	20240411	26500	-50.00	20230718	13000	1.92	20240411	1.64	N	007770	500	17 억		83110	N	N	0	N	00	N
93	20240716	130232	57	100.00	KOSDAQ		화학	N	N	N	N		N	13230	-130	5	-0.97	24608450	1864	83.78	13360	13360	13120	17360	9360	13360	13201.96	2.37	0	-64	13526	13442	13356	13272	13186	13485	13315	18	4000	500	8280	10	1	3510000	464	-3.16	0.45	12	0.05	-4184.00	29508.00	29450	20230712	-55.08	13000	20240411	1.77	18100	-26.91	20240122	13000	1.77	20240411	26500	-50.08	20230718	13000	1.77	20240411	1.64	N	007770	500	17 억		83110	N	N	0	N	00	N
94	20240716	120232	57	100.00	KOSDAQ		화학	N	N	N	N		N	13200	-160	5	-1.20	24277340	1839	82.65	13360	13360	13120	17360	9360	13360	13201.38	2.37	0	-39	13526	13442	13356	13272	13186	13485	13315	18	4000	500	8280	10	1	3510000	463	-3.15	0.45	12	0.05	-4184.00	29508.00	29450	20230712	-55.18	13000	20240411	1.54	18100	-27.07	20240122	13000	1.54	20240411	26500	-50.19	20230718	13000	1.54	20240411	1.64	N	007770	500	17 억		83110	N	N	0	N	00	N
95	20240716	110232	57	100.00	KOSDAQ		화학	N	N	N	N		N	13260	-100	5	-0.75	21571160	1634	73.44	13360	13360	13120	17360	9360	13360	13201.44	2.37	0	-38	13526	13442	13356	13272	13186	13485	13315	18	4000	500	8280	10	1	3510000	465	-3.17	0.45	12	0.05	-4184.00	29508.00	29450	20230712	-54.97	13000	20240411	2.00	18100	-26.74	20240122	13000	2.00	20240411	26500	-49.96	20230718	13000	2.00	20240411	1.64	N	007770	500	17 억		83110	N	N	0	N	00	N
96	20240716	100232	57	100.00	KOSDAQ		화학	N	N	N	N		N	13270	-90	5	-0.67	4962010	374	16.81	13360	13360	13240	17360	9360	13360	13267.41	2.37	0	-29	13526	13442	13356	13272	13186	13485	13315	18	4000	500	8280	10	1	3510000	466	-3.17	0.45	12	0.01	-4184.00	29508.00	29450	20230712	-54.94	13000	20240411	2.08	18100	-26.69	20240122	13000	2.08	20240411	26500	-49.92	20230718	13000	2.08	20240411	1.64	N	007770	500	17 억		83110	N	N	0	N	00	N
97	20240716	090230	57	100.00	KOSDAQ		화학	N	N	N	N		N	13300	-60	5	-0.45	601100	45	2.02	13360	13360	13300	17360	9360	13360	13357.78	2.37	0	-11	13526	13442	13356	13272	13186	13485	13315	18	4000	500	8280	10	1	3510000	467	-3.18	0.45	12	0.00	-4184.00	29508.00	29450	20230712	-54.84	13000	20240411	2.31	18100	-26.52	20240122	13000	2.31	20240411	26500	-49.81	20230718	13000	2.31	20240411	1.64	N	007770	500	17 억		83110	N	N	0	N	00	N
98	20240715	160229	57	100.00	KOSDAQ		화학	N	N	N	N		N	13360	90	2	0.68	29327310	2206	83.34	13270	13440	13270	17250	9290	13270	13294.34	2.36	0	364	13503	13386	13283	13166	13063	13445	13225	18	3980	500	8220	10	1	3510000	469	-3.19	0.45	12	0.06	-4184.00	29508.00	30900	20230707	-56.76	13000	20240411	2.77	18100	-26.19	20240122	13000	2.77	20240411	26500	-49.58	20230718	13000	2.77	20240411	1.64	N	007770	500	17 억		82746	N	N	0	N	00	N
99	20240715	150229	57	100.00	KOSDAQ		화학	N	N	N	N		N	13350	80	2	0.60	24314510	1829	69.10	13270	13440	13270	17250	9290	13270	13293.88	2.36	0	333	13503	13386	13283	13166	13063	13445	13225	18	3980	500	8220	10	1	3510000	469	-3.19	0.45	12	0.05	-4184.00	29508.00	30900	20230707	-56.80	13000	20240411	2.69	18100	-26.24	20240122	13000	2.69	20240411	26500	-49.62	20230718	13000	2.69	20240411	1.64	N	007770	500	17 억		82746	N	N	0	N	00	N
100	20240715	140229	57	100.00	KOSDAQ		화학	N	N	N	N		N	13270	0	3	0.00	20523440	1544	58.33	13270	13440	13270	17250	9290	13270	13292.38	2.36	0	323	13503	13386	13283	13166	13063	13445	13225	18	3980	500	8220	10	1	3510000	466	-3.17	0.45	12	0.04	-4184.00	29508.00	30900	20230707	-57.06	13000	20240411	2.08	18100	-26.69	20240122	13000	2.08	20240411	26500	-49.92	20230718	13000	2.08	20240411	1.64	N	007770	500	17 억		82746	N	N	0	N	00	N
101	20240715	130230	57	100.00	KOSDAQ		화학	N	N	N	N		N	13270	0	3	0.00	20483470	1541	58.22	13270	13440	13270	17250	9290	13270	13292.32	2.36	0	323	13503	13386	13283	13166	13063	13445	13225	18	3980	500	8220	10	1	3510000	466	-3.17	0.45	12	0.04	-4184.00	29508.00	30900	20230707	-57.06	13000	20240411	2.08	18100	-26.69	20240122	13000	2.08	20240411	26500	-49.92	20230718	13000	2.08	20240411	1.64	N	007770	500	17 억		82746	N	N	0	N	00	N
102	20240715	120230	57	100.00	KOSDAQ		화학	N	N	N	N		N	13270	0	3	0.00	18745020	1410	53.27	13270	13440	13270	17250	9290	13270	13294.34	2.36	0	317	13503	13386	13283	13166	13063	13445	13225	18	3980	500	8220	10	1	3510000	466	-3.17	0.45	12	0.04	-4184.00	29508.00	30900	20230707	-57.06	13000	20240411	2.08	18100	-26.69	20240122	13000	2.08	20240411	26500	-49.92	20230718	13000	2.08	20240411	1.64	N	007770	500	17 억		82746	N	N	0	N	00	N
103	20240715	110230	57	100.00	KOSDAQ		화학	N	N	N	N		N	13280	10	2	0.08	16010370	1204	45.49	13270	13440	13270	17250	9290	13270	13297.65	2.36	0	317	13503	13386	13283	13166	13063	13445	13225	18	3980	500	8220	10	1	3510000	466	-3.17	0.45	12	0.03	-4184.00	29508.00	30900	20230707	-57.02	13000	20240411	2.15	18100	-26.63	20240122	13000	2.15	20240411	26500	-49.89	20230718	13000	2.15	20240411	1.64	N	007770	500	17 억		82746	N	N	0	N	00	N
104	20240715	100230	57	100.00	KOSDAQ		화학	N	N	N	N		N	13400	130	2	0.98	8766740	659	24.90	13270	13440	13270	17250	9290	13270	13303.10	2.36	0	204	13503	13386	13283	13166	13063	13445	13225	18	3980	500	8220	10	1	3510000	470	-3.20	0.45	12	0.02	-4184.00	29508.00	30900	20230707	-56.63	13000	20240411	3.08	18100	-25.97	20240122	13000	3.08	20240411	26500	-49.43	20230718	13000	3.08	20240411	1.64	N	007770	500	17 억		82746	N	N	0	N	00	N
105	20240715	090230	57	100.00	KOSDAQ		화학	N	N	N	N		N	13270	0	3	0.00	3569630	269	10.16	13270	13270	13270	17250	9290	13270	13270.00	2.36	0	266	13503	13386	13283	13166	13063	13445	13225	18	3980	500	8220	10	1	3510000	466	-3.17	0.45	12	0.01	-4184.00	29508.00	30900	20230707	-57.06	13000	20240411	2.08	18100	-26.69	20240122	13000	2.08	20240411	26500	-49.92	20230718	13000	2.08	20240411	1.64	N	007770	500	17 억		82746	N	N	0	N	00	N
106	20240712	160228	57	100.00	KOSDAQ		화학	N	N	N	N		N	13270	10	2	0.08	34988920	2647	71.25	13260	13400	13180	17230	9290	13260	13218.33	2.35	0	326	13720	13490	13340	13110	12960	13415	13035	18	3970	500	8220	10	1	3510000	466	-3.17	0.45	12	0.08	-4184.00	29508.00	30900	20230707	-57.06	13000	20240411	2.08	18100	-26.69	20240122	13000	2.08	20240411	29450	-54.94	20230712	13000	2.08	20240411	1.62	N	007770	500	17 억		82420	N	N	0	N	00	N
107	20240712	150228	57	100.00	KOSDAQ		화학	N	N	N	N		N	13250	-10	5	-0.08	31061410	2351	63.28	13260	13400	13180	17230	9290	13260	13212.00	2.35	0	381	13720	13490	13340	13110	12960	13415	13035	18	3970	500	8220	10	1	3510000	465	-3.17	0.45	12	0.07	-4184.00	29508.00	30900	20230707	-57.12	13000	20240411	1.92	18100	-26.80	20240122	13000	1.92	20240411	29450	-55.01	20230712	13000	1.92	20240411	1.62	N	007770	500	17 억		82420	N	N	0	N	00	N
108	20240712	140231	57	100.00	KOSDAQ		화학	N	N	N	N		N	13260	0	3	0.00	29868910	2261	60.86	13260	13400	13180	17230	9290	13260	13210.49	2.35	0	381	13720	13490	13340	13110	12960	13415	13035	18	3970	500	8220	10	1	3510000	465	-3.17	0.45	12	0.06	-4184.00	29508.00	30900	20230707	-57.09	13000	20240411	2.00	18100	-26.74	20240122	13000	2.00	20240411	29450	-54.97	20230712	13000	2.00	20240411	1.62	N	007770	500	17 억		82420	N	N	0	N	00	N
109	20240712	130229	57	100.00	KOSDAQ		화학	N	N	N	N		N	13270	10	2	0.08	28829440	2183	58.76	13260	13270	13180	17230	9290	13260	13206.34	2.35	0	393	13720	13490	13340	13110	12960	13415	13035	18	3970	500	8220	10	1	3510000	466	-3.17	0.45	12	0.06	-4184.00	29508.00	30900	20230707	-57.06	13000	20240411	2.08	18100	-26.69	20240122	13000	2.08	20240411	29450	-54.94	20230712	13000	2.08	20240411	1.62	N	007770	500	17 억		82420	N	N	0	N	00	N
110	20240712	120230	57	100.00	KOSDAQ		화학	N	N	N	N		N	13230	-30	5	-0.23	25503910	1932	52.01	13260	13260	13180	17230	9290	13260	13200.78	2.35	0	349	13720	13490	13340	13110	12960	13415	13035	18	3970	500	8220	10	1	3510000	464	-3.16	0.45	12	0.06	-4184.00	29508.00	30900	20230707	-57.18	13000	20240411	1.77	18100	-26.91	20240122	13000	1.77	20240411	29450	-55.08	20230712	13000	1.77	20240411	1.62	N	007770	500	17 억		82420	N	N	0	N	00	N
111	20240712	110228	57	100.00	KOSDAQ		화학	N	N	N	N		N	13250	-10	5	-0.08	25173160	1907	51.33	13260	13260	13180	17230	9290	13260	13200.40	2.35	0	324	13720	13490	13340	13110	12960	13415	13035	18	3970	500	8220	10	1	3510000	465	-3.17	0.45	12	0.05	-4184.00	29508.00	30900	20230707	-57.12	13000	20240411	1.92	18100	-26.80	20240122	13000	1.92	20240411	29450	-55.01	20230712	13000	1.92	20240411	1.62	N	007770	500	17 억		82420	N	N	0	N	00	N
112	20240712	100230	57	100.00	KOSDAQ		화학	N	N	N	N		N	13250	-10	5	-0.08	17379250	1317	35.45	13260	13260	13180	17230	9290	13260	13196.09	2.35	0	324	13720	13490	13340	13110	12960	13415	13035	18	3970	500	8220	10	1	3510000	465	-3.17	0.45	12	0.04	-4184.00	29508.00	30900	20230707	-57.12	13000	20240411	1.92	18100	-26.80	20240122	13000	1.92	20240411	29450	-55.01	20230712	13000	1.92	20240411	1.62	N	007770	500	17 억		82420	N	N	0	N	00	N
113	20240712	090229	57	100.00	KOSDAQ		화학	N	N	N	N		N	13180	-80	5	-0.60	9241820	701	18.87	13260	13260	13180	17230	9290	13260	13183.77	2.35	0	0	13720	13490	13340	13110	12960	13415	13035	18	3970	500	8220	10	1	3510000	463	-3.15	0.45	12	0.02	-4184.00	29508.00	30900	20230707	-57.35	13000	20240411	1.38	18100	-27.18	20240122	13000	1.38	20240411	29450	-55.25	20230712	13000	1.38	20240411	1.62	N	007770	500	17 억		82420	N	N	0	N	00	N
114	20240711	160227	57	100.00	KOSDAQ		화학	N	N	N	N		N	13260	-160	5	-1.19	49353450	3715	109.30	13300	13570	13190	17440	9400	13420	13284.91	2.34	0	226	13640	13530	13360	13250	13080	13585	13305	18	4020	500	8320	10	1	3510000	465	-3.17	0.45	12	0.11	-4184.00	29508.00	30900	20230707	-57.09	13000	20240411	2.00	18100	-26.74	20240122	13000	2.00	20240411	29450	-54.97	20230712	13000	2.00	20240411	1.62	N	007770	500	17 억		82194	N	N	0	N	00	N
115	20240711	150230	57	100.00	KOSDAQ		화학	N	N	N	N		N	13280	-140	5	-1.04	43940640	3307	97.29	13300	13570	13190	17440	9400	13420	13287.16	2.34	0	430	13640	13530	13360	13250	13080	13585	13305	18	4020	500	8320	10	1	3510000	466	-3.17	0.45	12	0.09	-4184.00	29508.00	30900	20230707	-57.02	13000	20240411	2.15	18100	-26.63	20240122	13000	2.15	20240411	29450	-54.91	20230712	13000	2.15	20240411	1.62	N	007770	500	17 억		82194	N	N	0	N	00	N
116	20240711	140229	57	100.00	KOSDAQ		화학	N	N	N	N		N	13390	-30	5	-0.22	43887350	3303	97.18	13300	13570	13190	17440	9400	13420	13287.12	2.34	0	430	13640	13530	13360	13250	13080	13585	13305	18	4020	500	8320	10	1	3510000	470	-3.20	0.45	12	0.09	-4184.00	29508.00	30900	20230707	-56.67	13000	20240411	3.00	18100	-26.02	20240122	13000	3.00	20240411	29450	-54.53	20230712	13000	3.00	20240411	1.62	N	007770	500	17 억		82194	N	N	0	N	00	N
117	20240711	130229	57	100.00	KOSDAQ		화학	N	N	N	N		N	13320	-100	5	-0.75	23183780	1747	51.40	13300	13570	13190	17440	9400	13420	13270.62	2.34	0	283	13640	13530	13360	13250	13080	13585	13305	18	4020	500	8320	10	1	3510000	468	-3.18	0.45	12	0.05	-4184.00	29508.00	30900	20230707	-56.89	13000	20240411	2.46	18100	-26.41	20240122	13000	2.46	20240411	29450	-54.77	20230712	13000	2.46	20240411	1.62	N	007770	500	17 억		82194	N	N	0	N	00	N
118	20240711	120229	57	100.00	KOSDAQ		화학	N	N	N	N		N	13270	-150	5	-1.12	21111860	1591	46.81	13300	13570	13190	17440	9400	13420	13269.55	2.34	0	295	13640	13530	13360	13250	13080	13585	13305	18	4020	500	8320	10	1	3510000	466	-3.17	0.45	12	0.05	-4184.00	29508.00	30900	20230707	-57.06	13000	20240411	2.08	18100	-26.69	20240122	13000	2.08	20240411	29450	-54.94	20230712	13000	2.08	20240411	1.62	N	007770	500	17 억		82194	N	N	0	N	00	N
119	20240711	110228	57	100.00	KOSDAQ		화학	N	N	N	N		N	13260	-160	5	-1.19	17358130	1308	38.48	13300	13570	13190	17440	9400	13420	13270.74	2.34	0	296	13640	13530	13360	13250	13080	13585	13305	18	4020	500	8320	10	1	3510000	465	-3.17	0.45	12	0.04	-4184.00	29508.00	30900	20230707	-57.09	13000	20240411	2.00	18100	-26.74	20240122	13000	2.00	20240411	29450	-54.97	20230712	13000	2.00	20240411	1.62	N	007770	500	17 억		82194	N	N	0	N	00	N
120	20240711	100227	57	100.00	KOSDAQ		화학	N	N	N	N		N	13380	-40	5	-0.30	15341810	1156	34.01	13300	13570	13190	17440	9400	13420	13271.46	2.34	0	296	13640	13530	13360	13250	13080	13585	13305	18	4020	500	8320	10	1	3510000	470	-3.20	0.45	12	0.03	-4184.00	29508.00	30900	20230707	-56.70	13000	20240411	2.92	18100	-26.08	20240122	13000	2.92	20240411	29450	-54.57	20230712	13000	2.92	20240411	1.62	N	007770	500	17 억		82194	N	N	0	N	00	N
121	20240711	090227	57	100.00	KOSDAQ		화학	N	N	N	N		N	13300	-120	5	-0.89	2101400	158	4.65	13300	13300	13300	17440	9400	13420	13300.00	2.34	0	0	13640	13530	13360	13250	13080	13585	13305	18	4020	500	8320	10	1	3510000	467	-3.18	0.45	12	0.00	-4184.00	29508.00	30900	20230707	-56.96	13000	20240411	2.31	18100	-26.52	20240122	13000	2.31	20240411	29450	-54.84	20230712	13000	2.31	20240411	1.62	N	007770	500	17 억		82194	N	N	0	N	00	N
122	20240710	160228	57	100.00	KOSDAQ		화학	N	N	N	N		N	13420	130	2	0.98	45163550	3399	129.09	13200	13470	13190	17270	9310	13290	13287.31	2.36	0	-783	13383	13336	13253	13206	13123	13360	13230	18	3980	500	8230	10	1	3510000	471	-3.21	0.45	12	0.10	-4184.00	29508.00	30900	20230707	-56.57	13000	20240411	3.23	18100	-25.86	20240122	13000	3.23	20240411	29450	-54.43	20230712	13000	3.23	20240411	1.64	N	007770	500	17 억		82977	N	N	0	N	00	N
123	20240710	150228	57	100.00	KOSDAQ		화학	N	N	N	N		N	13240	-50	5	-0.38	20985630	1586	60.24	13200	13470	13190	17270	9310	13290	13231.80	2.36	0	-294	13383	13336	13253	13206	13123	13360	13230	18	3980	500	8230	10	1	3510000	465	-3.16	0.45	12	0.05	-4184.00	29508.00	30900	20230707	-57.15	13000	20240411	1.85	18100	-26.85	20240122	13000	1.85	20240411	29450	-55.04	20230712	13000	1.85	20240411	1.64	N	007770	500	17 억		82977	N	N	0	N	00	N
124	20240710	140227	57	100.00	KOSDAQ		화학	N	N	N	N		N	13420	130	2	0.98	20097470	1519	57.69	13200	13470	13190	17270	9310	13290	13230.72	2.36	0	-294	13383	13336	13253	13206	13123	13360	13230	18	3980	500	8230	10	1	3510000	471	-3.21	0.45	12	0.04	-4184.00	29508.00	30900	20230707	-56.57	13000	20240411	3.23	18100	-25.86	20240122	13000	3.23	20240411	29450	-54.43	20230712	13000	3.23	20240411	1.64	N	007770	500	17 억		82977	N	N	0	N	00	N
125	20240710	130228	57	100.00	KOSDAQ		화학	N	N	N	N		N	13250	-40	5	-0.30	16927600	1281	48.65	13200	13250	13190	17270	9310	13290	13214.36	2.36	0	-126	13383	13336	13253	13206	13123	13360	13230	18	3980	500	8230	10	1	3510000	465	-3.17	0.45	12	0.04	-4184.00	29508.00	30900	20230707	-57.12	13000	20240411	1.92	18100	-26.80	20240122	13000	1.92	20240411	29450	-55.01	20230712	13000	1.92	20240411	1.64	N	007770	500	17 억		82977	N	N	0	N	00	N
126	20240710	120227	57	100.00	KOSDAQ		화학	N	N	N	N		N	13220	-70	5	-0.53	12311270	932	35.40	13200	13250	13190	17270	9310	13290	13209.52	2.36	0	-112	13383	13336	13253	13206	13123	13360	13230	18	3980	500	8230	10	1	3510000	464	-3.16	0.45	12	0.03	-4184.00	29508.00	30900	20230707	-57.22	13000	20240411	1.69	18100	-26.96	20240122	13000	1.69	20240411	29450	-55.11	20230712	13000	1.69	20240411	1.64	N	007770	500	17 억		82977	N	N	0	N	00	N
127	20240710	110229	57	100.00	KOSDAQ		화학	N	N	N	N		N	13240	-50	5	-0.38	10855130	822	31.22	13200	13250	13190	17270	9310	13290	13205.75	2.36	0	-106	13383	13336	13253	13206	13123	13360	13230	18	3980	500	8230	10	1	3510000	465	-3.16	0.45	12	0.02	-4184.00	29508.00	30900	20230707	-57.15	13000	20240411	1.85	18100	-26.85	20240122	13000	1.85	20240411	29450	-55.04	20230712	13000	1.85	20240411	1.64	N	007770	500	17 억		82977	N	N	0	N	00	N
128	20240710	100227	57	100.00	KOSDAQ		화학	N	N	N	N		N	13230	-60	5	-0.45	8542080	647	24.57	13200	13250	13190	17270	9310	13290	13202.60	2.36	0	-79	13383	13336	13253	13206	13123	13360	13230	18	3980	500	8230	10	1	3510000	464	-3.16	0.45	12	0.02	-4184.00	29508.00	30900	20230707	-57.18	13000	20240411	1.77	18100	-26.91	20240122	13000	1.77	20240411	29450	-55.08	20230712	13000	1.77	20240411	1.64	N	007770	500	17 억		82977	N	N	0	N	00	N
129	20240710	090228	57	100.00	KOSDAQ		화학	N	N	N	N		N	13250	-40	5	-0.30	3432050	260	9.87	13200	13250	13200	17270	9310	13290	13200.19	2.36	0	0	13383	13336	13253	13206	13123	13360	13230	18	3980	500	8230	10	1	3510000	465	-3.17	0.45	12	0.01	-4184.00	29508.00	30900	20230707	-57.12	13000	20240411	1.92	18100	-26.80	20240122	13000	1.92	20240411	29450	-55.01	20230712	13000	1.92	20240411	1.64	N	007770	500	17 억		82977	N	N	0	N	00	N
130	20240709	160227	57	100.00	KOSDAQ		화학	N	N	N	N		N	13290	80	2	0.61	33883980	2564	125.07	13210	13300	13170	17170	9250	13210	13215.28	2.36	0	108	13510	13360	13230	13080	12950	13295	13015	18	3960	500	8190	10	1	3510000	466	-3.18	0.45	12	0.07	-4184.00	29508.00	30900	20230707	-56.99	13000	20240411	2.23	18100	-26.57	20240122	13000	2.23	20240411	29450	-54.87	20230712	13000	2.23	20240411	1.63	N	007770	500	17 억		82869	N	N	0	N	00	N
131	20240709	150228	57	100.00	KOSDAQ		화학	N	N	N	N		N	13210	0	3	0.00	25490160	1928	94.05	13210	13300	13170	17170	9250	13210	13221.04	2.36	0	118	13510	13360	13230	13080	12950	13295	13015	18	3960	500	8190	10	1	3510000	464	-3.16	0.45	12	0.05	-4184.00	29508.00	30900	20230707	-57.25	13000	20240411	1.62	18100	-27.02	20240122	13000	1.62	20240411	29450	-55.14	20230712	13000	1.62	20240411	1.63	N	007770	500	17 억		82869	N	N	0	N	00	N
132	20240709	140228	57	100.00	KOSDAQ		화학	N	N	N	N		N	13210	0	3	0.00	25041260	1894	92.39	13210	13300	13170	17170	9250	13210	13221.36	2.36	0	118	13510	13360	13230	13080	12950	13295	13015	18	3960	500	8190	10	1	3510000	464	-3.16	0.45	12	0.05	-4184.00	29508.00	30900	20230707	-57.25	13000	20240411	1.62	18100	-27.02	20240122	13000	1.62	20240411	29450	-55.14	20230712	13000	1.62	20240411	1.63	N	007770	500	17 억		82869	N	N	0	N	00	N
133	20240709	130228	57	100.00	KOSDAQ		화학	N	N	N	N		N	13300	90	2	0.68	24644960	1864	90.93	13210	13300	13170	17170	9250	13210	13221.55	2.36	0	118	13510	13360	13230	13080	12950	13295	13015	18	3960	500	8190	10	1	3510000	467	-3.18	0.45	12	0.05	-4184.00	29508.00	30900	20230707	-56.96	13000	20240411	2.31	18100	-26.52	20240122	13000	2.31	20240411	29450	-54.84	20230712	13000	2.31	20240411	1.63	N	007770	500	17 억		82869	N	N	0	N	00	N
134	20240709	120229	57	100.00	KOSDAQ		화학	N	N	N	N		N	13170	-40	5	-0.30	5939620	450	21.95	13210	13230	13170	17170	9250	13210	13199.16	2.36	0	-48	13510	13360	13230	13080	12950	13295	13015	18	3960	500	8190	10	1	3510000	462	-3.15	0.45	12	0.01	-4184.00	29508.00	30900	20230707	-57.38	13000	20240411	1.31	18100	-27.24	20240122	13000	1.31	20240411	29450	-55.28	20230712	13000	1.31	20240411	1.63	N	007770	500	17 억		82869	N	N	0	N	00	N
135	20240709	110228	57	100.00	KOSDAQ		화학	N	N	N	N		N	13180	-30	5	-0.23	4053630	307	14.98	13210	13230	13180	17170	9250	13210	13204.01	2.36	0	-48	13510	13360	13230	13080	12950	13295	13015	18	3960	500	8190	10	1	3510000	463	-3.15	0.45	12	0.01	-4184.00	29508.00	30900	20230707	-57.35	13000	20240411	1.38	18100	-27.18	20240122	13000	1.38	20240411	29450	-55.25	20230712	13000	1.38	20240411	1.63	N	007770	500	17 억		82869	N	N	0	N	00	N
136	20240709	100227	57	100.00	KOSDAQ		화학	N	N	N	N		N	13230	20	2	0.15	1942680	147	7.17	13210	13230	13210	17170	9250	13210	13215.51	2.36	0	1	13510	13360	13230	13080	12950	13295	13015	18	3960	500	8190	10	1	3510000	464	-3.16	0.45	12	0.00	-4184.00	29508.00	30900	20230707	-57.18	13000	20240411	1.77	18100	-26.91	20240122	13000	1.77	20240411	29450	-55.08	20230712	13000	1.77	20240411	1.63	N	007770	500	17 억		82869	N	N	0	N	00	N
137	20240709	090228	57	100.00	KOSDAQ		화학	N	N	N	N		N	13210	0	3	0.00	158520	12	0.59	13210	13210	13210	17170	9250	13210	13210.00	2.36	0	0	13510	13360	13230	13080	12950	13295	13015	18	3960	500	8190	10	1	3510000	464	-3.16	0.45	12	0.00	-4184.00	29508.00	30900	20230707	-57.25	13000	20240411	1.62	18100	-27.02	20240122	13000	1.62	20240411	29450	-55.14	20230712	13000	1.62	20240411	1.63	N	007770	500	17 억		82869	N	N	0	N	00	N
138	20240708	160227	57	100.00	KOSDAQ		화학	N	N	N	N		N	13210	0	3	0.00	24232920	1838	82.02	13300	13380	13100	17170	9250	13210	13184.40	2.35	0	240	13656	13432	13266	13042	12876	13545	13155	18	3960	500	8190	10	1	3510000	464	-3.16	0.45	12	0.05	-4184.00	29508.00	30900	20230707	-57.25	13000	20240411	1.62	18100	-27.02	20240122	13000	1.62	20240411	29450	-55.14	20230712	13000	1.62	20240411	1.64	N	007770	500	17 억		82629	N	N	0	N	00	N
139	20240708	150227	57	100.00	KOSDAQ		화학	N	N	N	N		N	13210	0	3	0.00	22650780	1718	76.66	13300	13380	13100	17170	9250	13210	13184.39	2.35	0	260	13656	13432	13266	13042	12876	13545	13155	18	3960	500	8190	10	1	3510000	464	-3.16	0.45	12	0.05	-4184.00	29508.00	30900	20230707	-57.25	13000	20240411	1.62	18100	-27.02	20240122	13000	1.62	20240411	29450	-55.14	20230712	13000	1.62	20240411	1.64	N	007770	500	17 억		82629	N	N	0	N	00	N
140	20240708	140227	57	100.00	KOSDAQ		화학	N	N	N	N		N	13250	40	2	0.30	13880520	1052	46.94	13300	13380	13100	17170	9250	13210	13194.41	2.35	0	187	13656	13432	13266	13042	12876	13545	13155	18	3960	500	8190	10	1	3510000	465	-3.17	0.45	12	0.03	-4184.00	29508.00	30900	20230707	-57.12	13000	20240411	1.92	18100	-26.80	20240122	13000	1.92	20240411	29450	-55.01	20230712	13000	1.92	20240411	1.64	N	007770	500	17 억		82629	N	N	0	N	00	N
141	20240708	130226	57	100.00	KOSDAQ		화학	N	N	N	N		N	13250	40	2	0.30	13880520	1052	46.94	13300	13380	13100	17170	9250	13210	13194.41	2.35	0	187	13656	13432	13266	13042	12876	13545	13155	18	3960	500	8190	10	1	3510000	465	-3.17	0.45	12	0.03	-4184.00	29508.00	30900	20230707	-57.12	13000	20240411	1.92	18100	-26.80	20240122	13000	1.92	20240411	29450	-55.01	20230712	13000	1.92	20240411	1.64	N	007770	500	17 억		82629	N	N	0	N	00	N
142	20240708	120227	57	100.00	KOSDAQ		화학	N	N	N	N		N	13300	90	2	0.68	12555520	952	42.48	13300	13380	13100	17170	9250	13210	13188.57	2.35	0	187	13656	13432	13266	13042	12876	13545	13155	18	3960	500	8190	10	1	3510000	467	-3.18	0.45	12	0.03	-4184.00	29508.00	30900	20230707	-56.96	13000	20240411	2.31	18100	-26.52	20240122	13000	2.31	20240411	29450	-54.84	20230712	13000	2.31	20240411	1.64	N	007770	500	17 억		82629	N	N	0	N	00	N
143	20240708	110226	57	100.00	KOSDAQ		화학	N	N	N	N		N	13210	0	3	0.00	10565550	802	35.79	13300	13380	13100	17170	9250	13210	13174.00	2.35	0	227	13656	13432	13266	13042	12876	13545	13155	18	3960	500	8190	10	1	3510000	464	-3.16	0.45	12	0.02	-4184.00	29508.00	30900	20230707	-57.25	13000	20240411	1.62	18100	-27.02	20240122	13000	1.62	20240411	29450	-55.14	20230712	13000	1.62	20240411	1.64	N	007770	500	17 억		82629	N	N	0	N	00	N
144	20240708	100226	57	100.00	KOSDAQ		화학	N	N	N	N		N	13200	-10	5	-0.08	4175450	317	14.15	13300	13380	13100	17170	9250	13210	13171.77	2.35	0	-39	13656	13432	13266	13042	12876	13545	13155	18	3960	500	8190	10	1	3510000	463	-3.15	0.45	12	0.01	-4184.00	29508.00	30900	20230707	-57.28	13000	20240411	1.54	18100	-27.07	20240122	13000	1.54	20240411	29450	-55.18	20230712	13000	1.54	20240411	1.64	N	007770	500	17 억		82629	N	N	0	N	00	N
145	20240708	090226	57	100.00	KOSDAQ		화학	N	N	N	N		N	13300	90	2	0.68	13300	1	0.04	13300	13300	13300	17170	9250	13210	13300.00	2.35	0	0	13656	13432	13266	13042	12876	13545	13155	18	3960	500	8190	10	1	3510000	467	-3.18	0.45	12	0.00	-4184.00	29508.00	30900	20230707	-56.96	13000	20240411	2.31	18100	-26.52	20240122	13000	2.31	20240411	29450	-54.84	20230712	13000	2.31	20240411	1.64	N	007770	500	17 억		82629	N	N	0	N	00	N
146	20240705	160226	57	100.00	KOSDAQ		화학	N	N	N	N		N	13210	110	2	0.84	29216180	2209	46.90	13100	13490	13100	17030	9170	13100	13226.45	2.35	0	44	13346	13222	13116	12992	12886	13285	13055	18	3930	500	8120	10	1	3510000	464	-3.16	0.45	12	0.06	-4184.00	29508.00	30900	20230707	-57.25	13000	20240411	1.62	18100	-27.02	20240122	13000	1.62	20240411	30900	-57.25	20230707	13000	1.62	20240411	1.67	N	007770	500	17 억		82585	N	N	0	N	00	N
147	20240705	150227	57	100.00	KOSDAQ		화학	N	N	N	N		N	13150	50	2	0.38	23732710	1792	38.05	13100	13490	13100	17030	9170	13100	13243.70	2.35	0	47	13346	13222	13116	12992	12886	13285	13055	18	3930	500	8120	10	1	3510000	462	-3.14	0.45	12	0.05	-4184.00	29508.00	30900	20230707	-57.44	13000	20240411	1.15	18100	-27.35	20240122	13000	1.15	20240411	30900	-57.44	20230707	13000	1.15	20240411	1.67	N	007770	500	17 억		82585	N	N	0	N	00	N
148	20240705	140227	57	100.00	KOSDAQ		화학	N	N	N	N		N	13210	110	2	0.84	23522250	1776	37.71	13100	13490	13100	17030	9170	13100	13244.51	2.35	0	47	13346	13222	13116	12992	12886	13285	13055	18	3930	500	8120	10	1	3510000	464	-3.16	0.45	12	0.05	-4184.00	29508.00	30900	20230707	-57.25	13000	20240411	1.62	18100	-27.02	20240122	13000	1.62	20240411	30900	-57.25	20230707	13000	1.62	20240411	1.67	N	007770	500	17 억		82585	N	N	0	N	00	N
149	20240705	130226	57	100.00	KOSDAQ		화학	N	N	N	N		N	13290	190	2	1.45	14107390	1063	22.57	13100	13490	13100	17030	9170	13100	13271.30	2.35	0	66	13346	13222	13116	12992	12886	13285	13055	18	3930	500	8120	10	1	3510000	466	-3.18	0.45	12	0.03	-4184.00	29508.00	30900	20230707	-56.99	13000	20240411	2.23	18100	-26.57	20240122	13000	2.23	20240411	30900	-56.99	20230707	13000	2.23	20240411	1.67	N	007770	500	17 억		82585	N	N	0	N	00	N
150	20240705	120226	57	100.00	KOSDAQ		화학	N	N	N	N		N	13280	180	2	1.37	12940210	975	20.70	13100	13490	13100	17030	9170	13100	13272.01	2.35	0	64	13346	13222	13116	12992	12886	13285	13055	18	3930	500	8120	10	1	3510000	466	-3.17	0.45	12	0.03	-4184.00	29508.00	30900	20230707	-57.02	13000	20240411	2.15	18100	-26.63	20240122	13000	2.15	20240411	30900	-57.02	20230707	13000	2.15	20240411	1.67	N	007770	500	17 억		82585	N	N	0	N	00	N
151	20240705	110225	57	100.00	KOSDAQ		화학	N	N	N	N		N	13280	180	2	1.37	12940210	975	20.70	13100	13490	13100	17030	9170	13100	13272.01	2.35	0	64	13346	13222	13116	12992	12886	13285	13055	18	3930	500	8120	10	1	3510000	466	-3.17	0.45	12	0.03	-4184.00	29508.00	30900	20230707	-57.02	13000	20240411	2.15	18100	-26.63	20240122	13000	2.15	20240411	30900	-57.02	20230707	13000	2.15	20240411	1.67	N	007770	500	17 억		82585	N	N	0	N	00	N
152	20240705	100225	57	100.00	KOSDAQ		화학	N	N	N	N		N	13280	180	2	1.37	12223080	921	19.55	13100	13490	13100	17030	9170	13100	13271.53	2.35	0	86	13346	13222	13116	12992	12886	13285	13055	18	3930	500	8120	10	1	3510000	466	-3.17	0.45	12	0.03	-4184.00	29508.00	30900	20230707	-57.02	13000	20240411	2.15	18100	-26.63	20240122	13000	2.15	20240411	30900	-57.02	20230707	13000	2.15	20240411	1.67	N	007770	500	17 억		82585	N	N	0	N	00	N
153	20240705	090226	57	100.00	KOSDAQ		화학	N	N	N	N		N	13100	0	3	0.00	2043600	156	3.31	13100	13100	13100	17030	9170	13100	13100.00	2.35	0	152	13346	13222	13116	12992	12886	13285	13055	18	3930	500	8120	10	1	3510000	460	-3.13	0.44	12	0.00	-4184.00	29508.00	30900	20230707	-57.61	13000	20240411	0.77	18100	-27.62	20240122	13000	0.77	20240411	30900	-57.61	20230707	13000	0.77	20240411	1.67	N	007770	500	17 억		82585	N	N	0	N	00	N
154	20240704	160225	57	100.00	KOSDAQ		화학	N	N	N	N		N	13100	-60	5	-0.46	61587970	4710	57.69	13030	13240	13010	17100	9220	13160	13076.00	2.35	0	23	13493	13326	13243	13076	12993	13285	13035	18	3940	500	8150	10	1	3510000	460	-3.13	0.44	12	0.13	-4184.00	29508.00	30900	20230707	-57.61	13000	20240411	0.77	18100	-27.62	20240122	13000	0.77	20240411	30900	-57.61	20230707	13000	0.77	20240411	1.69	N	007770	500	17 억		82562	N	N	0	N	00	N
155	20240704	150226	57	100.00	KOSDAQ		화학	N	N	N	N		N	13150	-10	5	-0.08	59727260	4568	55.95	13030	13240	13010	17100	9220	13160	13075.14	2.35	0	23	13493	13326	13243	13076	12993	13285	13035	18	3940	500	8150	10	1	3510000	462	-3.14	0.45	12	0.13	-4184.00	29508.00	30900	20230707	-57.44	13000	20240411	1.15	18100	-27.35	20240122	13000	1.15	20240411	30900	-57.44	20230707	13000	1.15	20240411	1.69	N	007770	500	17 억		82562	N	N	0	N	00	N
156	20240704	140225	57	100.00	KOSDAQ		화학	N	N	N	N		N	13110	-50	5	-0.38	57381310	4389	53.75	13030	13240	13010	17100	9220	13160	13073.89	2.35	0	23	13493	13326	13243	13076	12993	13285	13035	18	3940	500	8150	10	1	3510000	460	-3.13	0.44	12	0.13	-4184.00	29508.00	30900	20230707	-57.57	13000	20240411	0.85	18100	-27.57	20240122	13000	0.85	20240411	30900	-57.57	20230707	13000	0.85	20240411	1.69	N	007770	500	17 억		82562	N	N	0	N	00	N
157	20240704	130226	57	100.00	KOSDAQ		화학	N	N	N	N		N	13150	-10	5	-0.08	57315760	4384	53.69	13030	13240	13010	17100	9220	13160	13073.85	2.35	0	23	13493	13326	13243	13076	12993	13285	13035	18	3940	500	8150	10	1	3510000	462	-3.14	0.45	12	0.12	-4184.00	29508.00	30900	20230707	-57.44	13000	20240411	1.15	18100	-27.35	20240122	13000	1.15	20240411	30900	-57.44	20230707	13000	1.15	20240411	1.69	N	007770	500	17 억		82562	N	N	0	N	00	N
158	20240704	120225	57	100.00	KOSDAQ		화학	N	N	N	N		N	13150	-10	5	-0.08	40060170	3066	37.55	13030	13240	13010	17100	9220	13160	13065.94	2.35	0	-1	13493	13326	13243	13076	12993	13285	13035	18	3940	500	8150	10	1	3510000	462	-3.14	0.45	12	0.09	-4184.00	29508.00	30900	20230707	-57.44	13000	20240411	1.15	18100	-27.35	20240122	13000	1.15	20240411	30900	-57.44	20230707	13000	1.15	20240411	1.69	N	007770	500	17 억		82562	N	N	0	N	00	N
159	20240704	110226	57	100.00	KOSDAQ		화학	N	N	N	N		N	13100	-60	5	-0.46	26081880	1999	24.48	13030	13240	13010	17100	9220	13160	13047.46	2.35	0	-1	13493	13326	13243	13076	12993	13285	13035	18	3940	500	8150	10	1	3510000	460	-3.13	0.44	12	0.06	-4184.00	29508.00	30900	20230707	-57.61	13000	20240411	0.77	18100	-27.62	20240122	13000	0.77	20240411	30900	-57.61	20230707	13000	0.77	20240411	1.69	N	007770	500	17 억		82562	N	N	0	N	00	N
160	20240704	100225	57	100.00	KOSDAQ		화학	N	N	N	N		N	13040	-120	5	-0.91	20169220	1547	18.95	13030	13240	13010	17100	9220	13160	13037.63	2.35	0	-1	13493	13326	13243	13076	12993	13285	13035	18	3940	500	8150	10	1	3510000	458	-3.12	0.44	12	0.04	-4184.00	29508.00	30900	20230707	-57.80	13000	20240411	0.31	18100	-27.96	20240122	13000	0.31	20240411	30900	-57.80	20230707	13000	0.31	20240411	1.69	N	007770	500	17 억		82562	N	N	0	N	00	N
161	20240704	090226	57	100.00	KOSDAQ		화학	N	N	N	N		N	13240	80	2	0.61	13575920	1042	12.76	13030	13240	13010	17100	9220	13160	13028.71	2.35	0	0	13493	13326	13243	13076	12993	13285	13035	18	3940	500	8150	10	1	3510000	465	-3.16	0.45	12	0.03	-4184.00	29508.00	30900	20230707	-57.15	13000	20240411	1.85	18100	-26.85	20240122	13000	1.85	20240411	30900	-57.15	20230707	13000	1.85	20240411	1.69	N	007770	500	17 억		82562	N	N	0	N	00	N
162	20240703	160224	57	100.00	KOSDAQ		화학	N	N	N	N		N	13160	-180	5	-1.35	108018190	8165	224.37	13330	13410	13160	17340	9340	13340	13229.42	2.38	0	-878	13626	13482	13406	13262	13186	13445	13225	18	4000	500	8270	10	1	3510000	462	-3.15	0.45	12	0.23	-4184.00	29508.00	30900	20230707	-57.41	13000	20240411	1.23	18100	-27.29	20240122	13000	1.23	20240411	30900	-57.41	20230707	13000	1.23	20240411	1.68	N	007770	500	17 억		83440	N	N	0	N	00	N
163	20240703	150225	57	100.00	KOSDAQ		화학	N	N	N	N		N	13180	-160	5	-1.20	101023810	7634	209.78	13330	13410	13180	17340	9340	13340	13233.40	2.38	0	-648	13626	13482	13406	13262	13186	13445	13225	18	4000	500	8270	10	1	3510000	463	-3.15	0.45	12	0.22	-4184.00	29508.00	30900	20230707	-57.35	13000	20240411	1.38	18100	-27.18	20240122	13000	1.38	20240411	30900	-57.35	20230707	13000	1.38	20240411	1.68	N	007770	500	17 억		83440	N	N	0	N	00	N
164	20240703	140225	57	100.00	KOSDAQ		화학	N	N	N	N		N	13180	-160	5	-1.20	77319950	5837	160.40	13330	13410	13180	17340	9340	13340	13246.52	2.38	0	-630	13626	13482	13406	13262	13186	13445	13225	18	4000	500	8270	10	1	3510000	463	-3.15	0.45	12	0.17	-4184.00	29508.00	30900	20230707	-57.35	13000	20240411	1.38	18100	-27.18	20240122	13000	1.38	20240411	30900	-57.35	20230707	13000	1.38	20240411	1.68	N	007770	500	17 억		83440	N	N	0	N	00	N
165	20240703	130225	57	100.00	KOSDAQ		화학	N	N	N	N		N	13210	-130	5	-0.97	50921240	3835	105.39	13330	13410	13180	17340	9340	13340	13278.03	2.38	0	-630	13626	13482	13406	13262	13186	13445	13225	18	4000	500	8270	10	1	3510000	464	-3.16	0.45	12	0.11	-4184.00	29508.00	30900	20230707	-57.25	13000	20240411	1.62	18100	-27.02	20240122	13000	1.62	20240411	30900	-57.25	20230707	13000	1.62	20240411	1.68	N	007770	500	17 억		83440	N	N	0	N	00	N
166	20240703	120225	57	100.00	KOSDAQ		화학	N	N	N	N		N	13250	-90	5	-0.67	50564510	3808	104.64	13330	13410	13180	17340	9340	13340	13278.50	2.38	0	-628	13626	13482	13406	13262	13186	13445	13225	18	4000	500	8270	10	1	3510000	465	-3.17	0.45	12	0.11	-4184.00	29508.00	30900	20230707	-57.12	13000	20240411	1.92	18100	-26.80	20240122	13000	1.92	20240411	30900	-57.12	20230707	13000	1.92	20240411	1.68	N	007770	500	17 억		83440	N	N	0	N	00	N
167	20240703	110226	57	100.00	KOSDAQ		화학	N	N	N	N		N	13200	-140	5	-1.05	46040440	3465	95.22	13330	13410	13200	17340	9340	13340	13287.28	2.38	0	-627	13626	13482	13406	13262	13186	13445	13225	18	4000	500	8270	10	1	3510000	463	-3.15	0.45	12	0.10	-4184.00	29508.00	30900	20230707	-57.28	13000	20240411	1.54	18100	-27.07	20240122	13000	1.54	20240411	30900	-57.28	20230707	13000	1.54	20240411	1.68	N	007770	500	17 억		83440	N	N	0	N	00	N
168	20240703	100226	57	100.00	KOSDAQ		화학	N	N	N	N		N	13320	-20	5	-0.15	19377370	1454	39.96	13330	13410	13300	17340	9340	13340	13326.94	2.38	0	17	13626	13482	13406	13262	13186	13445	13225	18	4000	500	8270	10	1	3510000	468	-3.18	0.45	12	0.04	-4184.00	29508.00	30900	20230707	-56.89	13000	20240411	2.46	18100	-26.41	20240122	13000	2.46	20240411	30900	-56.89	20230707	13000	2.46	20240411	1.68	N	007770	500	17 억		83440	N	N	0	N	00	N
169	20240703	090225	57	100.00	KOSDAQ		화학	N	N	N	N		N	13330	-10	5	-0.07	666500	50	1.37	13330	13330	13330	17340	9340	13340	13330.00	2.38	0	0	13626	13482	13406	13262	13186	13445	13225	18	4000	500	8270	10	1	3510000	468	-3.19	0.45	12	0.00	-4184.00	29508.00	30900	20230707	-56.86	13000	20240411	2.54	18100	-26.35	20240122	13000	2.54	20240411	30900	-56.86	20230707	13000	2.54	20240411	1.68	N	007770	500	17 억		83440	N	N	0	N	00	N
170	20240702	160224	57	100.00	KOSDAQ		화학	N	N	N	N		N	13340	-140	5	-1.04	47375310	3548	98.04	13350	13550	13330	17520	9440	13480	13352.68	2.40	0	-862	13840	13660	13490	13310	13140	13750	13400	18	4040	500	8350	10	1	3510000	468	-3.19	0.45	12	0.10	-4184.00	29508.00	30900	20230707	-56.83	13000	20240411	2.62	18100	-26.30	20240122	13000	2.62	20240411	30900	-56.83	20230707	13000	2.62	20240411	1.73	N	007770	500	17 억		84302	N	N	0	N	00	N
171	20240702	150225	57	100.00	KOSDAQ		화학	N	N	N	N		N	13360	-120	5	-0.89	27283280	2042	56.42	13350	13550	13330	17520	9440	13480	13361.06	2.40	0	-775	13840	13660	13490	13310	13140	13750	13400	18	4040	500	8350	10	1	3510000	469	-3.19	0.45	12	0.06	-4184.00	29508.00	30900	20230707	-56.76	13000	20240411	2.77	18100	-26.19	20240122	13000	2.77	20240411	30900	-56.76	20230707	13000	2.77	20240411	1.73	N	007770	500	17 억		84302	N	N	0	N	00	N
172	20240702	140224	57	100.00	KOSDAQ		화학	N	N	N	N		N	13350	-130	5	-0.96	24721180	1850	51.12	13350	13550	13330	17520	9440	13480	13362.80	2.40	0	-775	13840	13660	13490	13310	13140	13750	13400	18	4040	500	8350	10	1	3510000	469	-3.19	0.45	12	0.05	-4184.00	29508.00	30900	20230707	-56.80	13000	20240411	2.69	18100	-26.24	20240122	13000	2.69	20240411	30900	-56.80	20230707	13000	2.69	20240411	1.73	N	007770	500	17 억		84302	N	N	0	N	00	N
173	20240702	130224	57	100.00	KOSDAQ		화학	N	N	N	N		N	13350	-130	5	-0.96	22599530	1691	46.73	13350	13550	13330	17520	9440	13480	13364.59	2.40	0	-749	13840	13660	13490	13310	13140	13750	13400	18	4040	500	8350	10	1	3510000	469	-3.19	0.45	12	0.05	-4184.00	29508.00	30900	20230707	-56.80	13000	20240411	2.69	18100	-26.24	20240122	13000	2.69	20240411	30900	-56.80	20230707	13000	2.69	20240411	1.73	N	007770	500	17 억		84302	N	N	0	N	00	N
174	20240702	120225	57	100.00	KOSDAQ		화학	N	N	N	N		N	13350	-130	5	-0.96	21184430	1585	43.80	13350	13550	13330	17520	9440	13480	13365.57	2.40	0	-715	13840	13660	13490	13310	13140	13750	13400	18	4040	500	8350	10	1	3510000	469	-3.19	0.45	12	0.05	-4184.00	29508.00	30900	20230707	-56.80	13000	20240411	2.69	18100	-26.24	20240122	13000	2.69	20240411	30900	-56.80	20230707	13000	2.69	20240411	1.73	N	007770	500	17 억		84302	N	N	0	N	00	N
175	20240702	110224	57	100.00	KOSDAQ		화학	N	N	N	N		N	13350	-130	5	-0.96	18621190	1393	38.49	13350	13550	13330	17520	9440	13480	13367.69	2.40	0	-715	13840	13660	13490	13310	13140	13750	13400	18	4040	500	8350	10	1	3510000	469	-3.19	0.45	12	0.04	-4184.00	29508.00	30900	20230707	-56.80	13000	20240411	2.69	18100	-26.24	20240122	13000	2.69	20240411	30900	-56.80	20230707	13000	2.69	20240411	1.73	N	007770	500	17 억		84302	N	N	0	N	00	N
176	20240702	100225	57	100.00	KOSDAQ		화학	N	N	N	N		N	13390	-90	5	-0.67	16979100	1270	35.09	13350	13550	13330	17520	9440	13480	13369.37	2.40	0	-715	13840	13660	13490	13310	13140	13750	13400	18	4040	500	8350	10	1	3510000	470	-3.20	0.45	12	0.04	-4184.00	29508.00	30900	20230707	-56.67	13000	20240411	3.00	18100	-26.02	20240122	13000	3.00	20240411	30900	-56.67	20230707	13000	3.00	20240411	1.73	N	007770	500	17 억		84302	N	N	0	N	00	N
177	20240702	090225	57	100.00	KOSDAQ		화학	N	N	N	N		N	13550	70	2	0.52	67150	5	0.14	13350	13550	13350	17520	9440	13480	13430.00	2.40	0	-2	13840	13660	13490	13310	13140	13750	13400	18	4040	500	8350	10	1	3510000	476	-3.24	0.46	12	0.00	-4184.00	29508.00	30900	20230707	-56.15	13000	20240411	4.23	18100	-25.14	20240122	13000	4.23	20240411	30900	-56.15	20230707	13000	4.23	20240411	1.73	N	007770	500	17 억		84302	N	N	0	N	00	N
178	20240701	160224	57	100.00	KOSDAQ		화학	N	N	N	N		N	13480	30	2	0.22	48661660	3619	59.62	13320	13670	13320	17480	9420	13450	13446.16	2.40	0	75	13830	13640	13470	13280	13110	13735	13375	18	4030	500	8330	10	1	3510000	473	-3.22	0.46	12	0.10	-4184.00	29508.00	30900	20230707	-56.38	13000	20240411	3.69	18100	-25.52	20240122	13000	3.69	20240411	30900	-56.38	20230707	13000	3.69	20240411	1.75	N	007770	500	17 억		84227	N	N	0	N	00	N
179	20240701	150225	57	100.00	KOSDAQ		화학	N	N	N	N		N	13390	-60	5	-0.45	45499110	3383	55.73	13320	13670	13320	17480	9420	13450	13449.34	2.40	0	6	13830	13640	13470	13280	13110	13735	13375	18	4030	500	8330	10	1	3510000	470	-3.20	0.45	12	0.10	-4184.00	29508.00	30900	20230707	-56.67	13000	20240411	3.00	18100	-26.02	20240122	13000	3.00	20240411	30900	-56.67	20230707	13000	3.00	20240411	1.75	N	007770	500	17 억		84227	N	N	0	N	00	N
180	20240701	140224	57	100.00	KOSDAQ		화학	N	N	N	N		N	13580	130	2	0.97	37518140	2788	45.93	13320	13670	13320	17480	9420	13450	13457.01	2.40	0	-13	13830	13640	13470	13280	13110	13735	13375	18	4030	500	8330	10	1	3510000	477	-3.25	0.46	12	0.08	-4184.00	29508.00	30900	20230707	-56.05	13000	20240411	4.46	18100	-24.97	20240122	13000	4.46	20240411	30900	-56.05	20230707	13000	4.46	20240411	1.75	N	007770	500	17 억		84227	N	N	0	N	00	N
181	20240701	130224	57	100.00	KOSDAQ		화학	N	N	N	N		N	13610	160	2	1.19	36963740	2747	45.26	13320	13670	13320	17480	9420	13450	13456.04	2.40	0	2	13830	13640	13470	13280	13110	13735	13375	18	4030	500	8330	10	1	3510000	478	-3.25	0.46	12	0.08	-4184.00	29508.00	30900	20230707	-55.95	13000	20240411	4.69	18100	-24.81	20240122	13000	4.69	20240411	30900	-55.95	20230707	13000	4.69	20240411	1.75	N	007770	500	17 억		84227	N	N	0	N	00	N
182	20240701	120225	57	100.00	KOSDAQ		화학	N	N	N	N		N	13420	-30	5	-0.22	21854550	1631	26.87	13320	13670	13320	17480	9420	13450	13399.48	2.40	0	91	13830	13640	13470	13280	13110	13735	13375	18	4030	500	8330	10	1	3510000	471	-3.21	0.45	12	0.05	-4184.00	29508.00	30900	20230707	-56.57	13000	20240411	3.23	18100	-25.86	20240122	13000	3.23	20240411	30900	-56.57	20230707	13000	3.23	20240411	1.75	N	007770	500	17 억		84227	N	N	0	N	00	N
183	20240701	110224	57	100.00	KOSDAQ		화학	N	N	N	N		N	13440	-10	5	-0.07	11262650	840	13.84	13320	13670	13320	17480	9420	13450	13407.92	2.40	0	-15	13830	13640	13470	13280	13110	13735	13375	18	4030	500	8330	10	1	3510000	472	-3.21	0.46	12	0.02	-4184.00	29508.00	30900	20230707	-56.50	13000	20240411	3.38	18100	-25.75	20240122	13000	3.38	20240411	30900	-56.50	20230707	13000	3.38	20240411	1.75	N	007770	500	17 억		84227	N	N	0	N	00	N
184	20240701	100224	57	100.00	KOSDAQ		화학	N	N	N	N		N	13450	0	3	0.00	9127620	681	11.22	13320	13670	13320	17480	9420	13450	13403.26	2.40	0	-15	13830	13640	13470	13280	13110	13735	13375	18	4030	500	8330	10	1	3510000	472	-3.21	0.46	12	0.02	-4184.00	29508.00	30900	20230707	-56.47	13000	20240411	3.46	18100	-25.69	20240122	13000	3.46	20240411	30900	-56.47	20230707	13000	3.46	20240411	1.75	N	007770	500	17 억		84227	N	N	0	N	00	N
185	20240701	090224	57	100.00	KOSDAQ		화학	N	N	N	N		N	13670	220	2	1.64	1478940	111	1.83	13320	13670	13320	17480	9420	13450	13323.78	2.40	0	-15	13830	13640	13470	13280	13110	13735	13375	18	4030	500	8330	10	1	3510000	480	-3.27	0.46	12	0.00	-4184.00	29508.00	30900	20230707	-55.76	13000	20240411	5.15	18100	-24.48	20240122	13000	5.15	20240411	30900	-55.76	20230707	13000	5.15	20240411	1.75	N	007770	500	17 억		84227	N	N	0	N	00	N