KissMeData/045060/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	160517	57	100.00	KOSDAQ		화학	N	N	N	N		N	2885	-20	5	-0.69	33174040	11487	138.60	2900	2910	2875	3775	2035	2905	2887.87	1.41	0	-14	2945	2925	2915	2895	2885	2920	2890	85	870	500	2090	5	1	16941974	489	5.51	0.44	12	0.07	524.00	6519.00	3280	20231101	-12.04	2630	20231020	9.70	3255	-11.37	20240116	2785	3.59	20240704	3280	-12.04	20231101	2630	9.70	20231020	0.43	N	045060	500	84 억		238694	N	N	0	N	00	N
3	20240731	150519	57	100.00	KOSDAQ		화학	N	N	N	N		N	2880	-25	5	-0.86	31261885	10824	130.60	2900	2910	2875	3775	2035	2905	2888.10	1.41	0	113	2945	2925	2915	2895	2885	2920	2890	85	870	500	2090	5	1	16941974	488	5.50	0.44	12	0.06	524.00	6519.00	3280	20231101	-12.20	2630	20231020	9.51	3255	-11.52	20240116	2785	3.41	20240704	3280	-12.20	20231101	2630	9.51	20231020	0.43	N	045060	500	84 억		238694	N	N	0	N	00	N
4	20240731	140522	57	100.00	KOSDAQ		화학	N	N	N	N		N	2885	-20	5	-0.69	28136680	9739	117.51	2900	2910	2875	3775	2035	2905	2888.97	1.41	0	113	2945	2925	2915	2895	2885	2920	2890	85	870	500	2090	5	1	16941974	489	5.51	0.44	12	0.06	524.00	6519.00	3280	20231101	-12.04	2630	20231020	9.70	3255	-11.37	20240116	2785	3.59	20240704	3280	-12.04	20231101	2630	9.70	20231020	0.43	N	045060	500	84 억		238694	N	N	0	N	00	N
5	20240731	130519	57	100.00	KOSDAQ		화학	N	N	N	N		N	2880	-25	5	-0.86	27128675	9389	113.28	2900	2910	2875	3775	2035	2905	2889.30	1.41	0	113	2945	2925	2915	2895	2885	2920	2890	85	870	500	2090	5	1	16941974	488	5.50	0.44	12	0.06	524.00	6519.00	3280	20231101	-12.20	2630	20231020	9.51	3255	-11.52	20240116	2785	3.41	20240704	3280	-12.20	20231101	2630	9.51	20231020	0.43	N	045060	500	84 억		238694	N	N	0	N	00	N
6	20240731	120521	57	100.00	KOSDAQ		화학	N	N	N	N		N	2880	-25	5	-0.86	21786475	7535	90.91	2900	2910	2875	3775	2035	2905	2891.25	1.41	0	-7	2945	2925	2915	2895	2885	2920	2890	85	870	500	2090	5	1	16941974	488	5.50	0.44	12	0.04	524.00	6519.00	3280	20231101	-12.20	2630	20231020	9.51	3255	-11.52	20240116	2785	3.41	20240704	3280	-12.20	20231101	2630	9.51	20231020	0.43	N	045060	500	84 억		238694	N	N	0	N	00	N
7	20240731	110520	57	100.00	KOSDAQ		화학	N	N	N	N		N	2880	-25	5	-0.86	15577620	5381	64.93	2900	2910	2880	3775	2035	2905	2894.81	1.41	0	-7	2945	2925	2915	2895	2885	2920	2890	85	870	500	2090	5	1	16941974	488	5.50	0.44	12	0.03	524.00	6519.00	3280	20231101	-12.20	2630	20231020	9.51	3255	-11.52	20240116	2785	3.41	20240704	3280	-12.20	20231101	2630	9.51	20231020	0.43	N	045060	500	84 억		238694	N	N	0	N	00	N
8	20240731	100519	57	100.00	KOSDAQ		화학	N	N	N	N		N	2910	5	2	0.17	7348350	2529	30.51	2900	2910	2900	3775	2035	2905	2905.65	1.41	0	-7	2945	2925	2915	2895	2885	2920	2890	85	870	500	2090	5	1	16941974	493	5.55	0.45	12	0.01	524.00	6519.00	3280	20231101	-11.28	2630	20231020	10.65	3255	-10.60	20240116	2785	4.49	20240704	3280	-11.28	20231101	2630	10.65	20231020	0.43	N	045060	500	84 억		238694	N	N	0	N	00	N
9	20240731	090514	57	100.00	KOSDAQ		화학	N	N	N	N		N	2900	-5	5	-0.17	2007125	692	8.35	2900	2900	2900	3775	2035	2905	2900.00	1.41	0	-7	2945	2925	2915	2895	2885	2920	2890	85	870	500	2090	5	1	16941974	491	5.53	0.44	12	0.00	524.00	6519.00	3280	20231101	-11.59	2630	20231020	10.27	3255	-10.91	20240116	2785	4.13	20240704	3280	-11.59	20231101	2630	10.27	20231020	0.43	N	045060	500	84 억		238694	N	N	0	N	00	N
10	20240730	160506	57	100.00	KOSDAQ		화학	N	N	N	N		N	2905	-10	5	-0.34	24183020	8287	42.57	2915	2935	2905	3785	2045	2915	2918.20	1.41	0	4049	2931	2922	2916	2907	2901	2920	2905	85	870	500	2090	5	1	16941974	492	5.54	0.45	12	0.05	524.00	6519.00	3280	20231101	-11.43	2630	20231020	10.46	3255	-10.75	20240116	2785	4.31	20240704	3280	-11.43	20231101	2630	10.46	20231020	0.43	N	045060	500	84 억		239381	N	N	0	N	00	N
11	20240730	150514	57	100.00	KOSDAQ		화학	N	N	N	N		N	2915	0	3	0.00	23773150	8146	41.85	2915	2935	2905	3785	2045	2915	2918.40	1.41	0	4114	2931	2922	2916	2907	2901	2920	2905	85	870	500	2090	5	1	16941974	494	5.56	0.45	12	0.05	524.00	6519.00	3280	20231101	-11.13	2630	20231020	10.84	3255	-10.45	20240116	2785	4.67	20240704	3280	-11.13	20231101	2630	10.84	20231020	0.43	N	045060	500	84 억		239381	N	N	0	N	00	N
12	20240730	140508	57	100.00	KOSDAQ		화학	N	N	N	N		N	2915	0	3	0.00	23706100	8123	41.73	2915	2935	2905	3785	2045	2915	2918.41	1.41	0	4117	2931	2922	2916	2907	2901	2920	2905	85	870	500	2090	5	1	16941974	494	5.56	0.45	12	0.05	524.00	6519.00	3280	20231101	-11.13	2630	20231020	10.84	3255	-10.45	20240116	2785	4.67	20240704	3280	-11.13	20231101	2630	10.84	20231020	0.43	N	045060	500	84 억		239381	N	N	0	N	00	N
13	20240730	130512	57	100.00	KOSDAQ		화학	N	N	N	N		N	2915	0	3	0.00	22576005	7734	39.73	2915	2935	2910	3785	2045	2915	2919.08	1.41	0	4299	2931	2922	2916	2907	2901	2920	2905	85	870	500	2090	5	1	16941974	494	5.56	0.45	12	0.05	524.00	6519.00	3280	20231101	-11.13	2630	20231020	10.84	3255	-10.45	20240116	2785	4.67	20240704	3280	-11.13	20231101	2630	10.84	20231020	0.43	N	045060	500	84 억		239381	N	N	0	N	00	N
14	20240730	120509	57	100.00	KOSDAQ		화학	N	N	N	N		N	2920	5	2	0.17	13526010	4631	23.79	2915	2935	2915	3785	2045	2915	2920.80	1.41	0	3390	2931	2922	2916	2907	2901	2920	2905	85	870	500	2090	5	1	16941974	495	5.57	0.45	12	0.03	524.00	6519.00	3280	20231101	-10.98	2630	20231020	11.03	3255	-10.29	20240116	2785	4.85	20240704	3280	-10.98	20231101	2630	11.03	20231020	0.43	N	045060	500	84 억		239381	N	N	0	N	00	N
15	20240730	110514	57	100.00	KOSDAQ		화학	N	N	N	N		N	2920	5	2	0.17	9951930	3407	17.50	2915	2935	2915	3785	2045	2915	2921.09	1.41	0	2166	2931	2922	2916	2907	2901	2920	2905	85	870	500	2090	5	1	16941974	495	5.57	0.45	12	0.02	524.00	6519.00	3280	20231101	-10.98	2630	20231020	11.03	3255	-10.29	20240116	2785	4.85	20240704	3280	-10.98	20231101	2630	11.03	20231020	0.43	N	045060	500	84 억		239381	N	N	0	N	00	N
16	20240730	100513	57	100.00	KOSDAQ		화학	N	N	N	N		N	2920	5	2	0.17	4158065	1423	7.31	2915	2935	2915	3785	2045	2915	2922.21	1.41	0	299	2931	2922	2916	2907	2901	2920	2905	85	870	500	2090	5	1	16941974	495	5.57	0.45	12	0.01	524.00	6519.00	3280	20231101	-10.98	2630	20231020	11.03	3255	-10.29	20240116	2785	4.85	20240704	3280	-10.98	20231101	2630	11.03	20231020	0.43	N	045060	500	84 억		239381	N	N	0	N	00	N
17	20240730	090515	57	100.00	KOSDAQ		화학	N	N	N	N		N	2915	0	3	0.00	443080	152	0.78	2915	2915	2915	3785	2045	2915	2915.00	1.41	0	-7	2931	2922	2916	2907	2901	2920	2905	85	870	500	2090	5	1	16941974	494	5.56	0.45	12	0.00	524.00	6519.00	3280	20231101	-11.13	2630	20231020	10.84	3255	-10.45	20240116	2785	4.67	20240704	3280	-11.13	20231101	2630	10.84	20231020	0.43	N	045060	500	84 억		239381	N	N	0	N	00	N
18	20240729	160508	57	100.00	KOSDAQ		화학	N	N	N	N		N	2915	0	3	0.00	56894650	19465	150.44	2925	2925	2910	3785	2045	2915	2922.93	1.41	0	-85	2938	2926	2903	2891	2868	2932	2897	85	870	500	2090	5	1	16941974	494	5.56	0.45	12	0.11	524.00	6519.00	3280	20231101	-11.13	2630	20231020	10.84	3255	-10.45	20240116	2785	4.67	20240704	3280	-11.13	20231101	2630	10.84	20231020	0.43	N	045060	500	84 억		239477	N	N	0	N	00	N
19	20240729	150511	57	100.00	KOSDAQ		화학	N	N	N	N		N	2915	0	3	0.00	54988240	18811	145.38	2925	2925	2910	3785	2045	2915	2923.21	1.41	0	-42	2938	2926	2903	2891	2868	2932	2897	85	870	500	2090	5	1	16941974	494	5.56	0.45	12	0.11	524.00	6519.00	3280	20231101	-11.13	2630	20231020	10.84	3255	-10.45	20240116	2785	4.67	20240704	3280	-11.13	20231101	2630	10.84	20231020	0.43	N	045060	500	84 억		239477	N	N	0	N	00	N
20	20240729	140515	57	100.00	KOSDAQ		화학	N	N	N	N		N	2920	5	2	0.17	53487865	18297	141.41	2925	2925	2910	3785	2045	2915	2923.33	1.41	0	-42	2938	2926	2903	2891	2868	2932	2897	85	870	500	2090	5	1	16941974	495	5.57	0.45	12	0.11	524.00	6519.00	3280	20231101	-10.98	2630	20231020	11.03	3255	-10.29	20240116	2785	4.85	20240704	3280	-10.98	20231101	2630	11.03	20231020	0.43	N	045060	500	84 억		239477	N	N	0	N	00	N
21	20240729	130517	57	100.00	KOSDAQ		화학	N	N	N	N		N	2925	10	2	0.34	52269935	17880	138.19	2925	2925	2910	3785	2045	2915	2923.39	1.41	0	-42	2938	2926	2903	2891	2868	2932	2897	85	870	500	2090	5	1	16941974	496	5.58	0.45	12	0.11	524.00	6519.00	3280	20231101	-10.82	2630	20231020	11.22	3255	-10.14	20240116	2785	5.03	20240704	3280	-10.82	20231101	2630	11.22	20231020	0.43	N	045060	500	84 억		239477	N	N	0	N	00	N
22	20240729	120511	57	100.00	KOSDAQ		화학	N	N	N	N		N	2920	5	2	0.17	51858090	17739	137.10	2925	2925	2910	3785	2045	2915	2923.41	1.41	0	-42	2938	2926	2903	2891	2868	2932	2897	85	870	500	2090	5	1	16941974	495	5.57	0.45	12	0.10	524.00	6519.00	3280	20231101	-10.98	2630	20231020	11.03	3255	-10.29	20240116	2785	4.85	20240704	3280	-10.98	20231101	2630	11.03	20231020	0.43	N	045060	500	84 억		239477	N	N	0	N	00	N
23	20240729	110511	57	100.00	KOSDAQ		화학	N	N	N	N		N	2925	10	2	0.34	49916230	17074	131.96	2925	2925	2910	3785	2045	2915	2923.54	1.41	0	-42	2938	2926	2903	2891	2868	2932	2897	85	870	500	2090	5	1	16941974	496	5.58	0.45	12	0.10	524.00	6519.00	3280	20231101	-10.82	2630	20231020	11.22	3255	-10.14	20240116	2785	5.03	20240704	3280	-10.82	20231101	2630	11.22	20231020	0.43	N	045060	500	84 억		239477	N	N	0	N	00	N
24	20240729	100509	57	100.00	KOSDAQ		화학	N	N	N	N		N	2925	10	2	0.34	26564150	9089	70.24	2925	2925	2910	3785	2045	2915	2922.69	1.41	0	-42	2938	2926	2903	2891	2868	2932	2897	85	870	500	2090	5	1	16941974	496	5.58	0.45	12	0.05	524.00	6519.00	3280	20231101	-10.82	2630	20231020	11.22	3255	-10.14	20240116	2785	5.03	20240704	3280	-10.82	20231101	2630	11.22	20231020	0.43	N	045060	500	84 억		239477	N	N	0	N	00	N
25	20240729	090507	57	100.00	KOSDAQ		화학	N	N	N	N		N	2920	5	2	0.17	4159945	1424	11.01	2925	2925	2920	3785	2045	2915	2921.43	1.41	0	-43	2938	2926	2903	2891	2868	2932	2897	85	870	500	2090	5	1	16941974	495	5.57	0.45	12	0.01	524.00	6519.00	3280	20231101	-10.98	2630	20231020	11.03	3255	-10.29	20240116	2785	4.85	20240704	3280	-10.98	20231101	2630	11.03	20231020	0.43	N	045060	500	84 억		239477	N	N	0	N	00	N
26	20240726	160459	57	100.00	KOSDAQ		화학	N	N	N	N		N	2915	25	2	0.87	37378555	12904	110.10	2880	2915	2880	3755	2025	2890	2896.73	1.41	0	-23	2916	2902	2886	2872	2856	2910	2880	85	865	500	2080	5	1	16941974	494	5.56	0.45	12	0.08	524.00	6519.00	3280	20231101	-11.13	2630	20231020	10.84	3255	-10.45	20240116	2785	4.67	20240704	3280	-11.13	20231101	2630	10.84	20231020	0.44	N	045060	500	84 억		239509	N	N	0	N	00	N
27	20240726	150504	57	100.00	KOSDAQ		화학	N	N	N	N		N	2910	20	2	0.69	20062580	6929	59.12	2880	2915	2880	3755	2025	2890	2895.55	1.41	0	2	2916	2902	2886	2872	2856	2910	2880	85	865	500	2080	5	1	16941974	493	5.55	0.45	12	0.04	524.00	6519.00	3280	20231101	-11.28	2630	20231020	10.65	3255	-10.60	20240116	2785	4.49	20240704	3280	-11.28	20231101	2630	10.65	20231020	0.44	N	045060	500	84 억		239509	N	N	0	N	00	N
28	20240726	140506	57	100.00	KOSDAQ		화학	N	N	N	N		N	2910	20	2	0.69	18389200	6354	54.22	2880	2915	2880	3755	2025	2890	2894.20	1.41	0	2	2916	2902	2886	2872	2856	2910	2880	85	865	500	2080	5	1	16941974	493	5.55	0.45	12	0.04	524.00	6519.00	3280	20231101	-11.28	2630	20231020	10.65	3255	-10.60	20240116	2785	4.49	20240704	3280	-11.28	20231101	2630	10.65	20231020	0.44	N	045060	500	84 억		239509	N	N	0	N	00	N
29	20240726	130505	57	100.00	KOSDAQ		화학	N	N	N	N		N	2915	25	2	0.87	17672780	6108	52.12	2880	2915	2880	3755	2025	2890	2893.45	1.41	0	2	2916	2902	2886	2872	2856	2910	2880	85	865	500	2080	5	1	16941974	494	5.56	0.45	12	0.04	524.00	6519.00	3280	20231101	-11.13	2630	20231020	10.84	3255	-10.45	20240116	2785	4.67	20240704	3280	-11.13	20231101	2630	10.84	20231020	0.44	N	045060	500	84 억		239509	N	N	0	N	00	N
30	20240726	120509	57	100.00	KOSDAQ		화학	N	N	N	N		N	2905	15	2	0.52	11759135	4071	34.74	2880	2905	2880	3755	2025	2890	2888.47	1.41	0	2	2916	2902	2886	2872	2856	2910	2880	85	865	500	2080	5	1	16941974	492	5.54	0.45	12	0.02	524.00	6519.00	3280	20231101	-11.43	2630	20231020	10.46	3255	-10.75	20240116	2785	4.31	20240704	3280	-11.43	20231101	2630	10.46	20231020	0.44	N	045060	500	84 억		239509	N	N	0	N	00	N
31	20240726	110508	57	100.00	KOSDAQ		화학	N	N	N	N		N	2895	5	2	0.17	10185285	3528	30.10	2880	2895	2880	3755	2025	2890	2886.88	1.41	0	2	2916	2902	2886	2872	2856	2910	2880	85	865	500	2080	5	1	16941974	490	5.52	0.44	12	0.02	524.00	6519.00	3280	20231101	-11.74	2630	20231020	10.08	3255	-11.06	20240116	2785	3.95	20240704	3280	-11.74	20231101	2630	10.08	20231020	0.44	N	045060	500	84 억		239509	N	N	0	N	00	N
32	20240726	100507	57	100.00	KOSDAQ		화학	N	N	N	N		N	2895	5	2	0.17	6074095	2104	17.95	2880	2895	2880	3755	2025	2890	2886.74	1.41	0	5	2916	2902	2886	2872	2856	2910	2880	85	865	500	2080	5	1	16941974	490	5.52	0.44	12	0.01	524.00	6519.00	3280	20231101	-11.74	2630	20231020	10.08	3255	-11.06	20240116	2785	3.95	20240704	3280	-11.74	20231101	2630	10.08	20231020	0.44	N	045060	500	84 억		239509	N	N	0	N	00	N
33	20240726	090504	57	100.00	KOSDAQ		화학	N	N	N	N		N	2880	-10	5	-0.35	2005810	696	5.94	2880	2890	2880	3755	2025	2890	2880.17	1.41	0	5	2916	2902	2886	2872	2856	2910	2880	85	865	500	2080	5	1	16941974	488	5.50	0.44	12	0.00	524.00	6519.00	3280	20231101	-12.20	2630	20231020	9.51	3255	-11.52	20240116	2785	3.41	20240704	3280	-12.20	20231101	2630	9.51	20231020	0.44	N	045060	500	84 억		239509	N	N	0	N	00	N
34	20240725	160504	57	100.00	KOSDAQ		화학	N	N	N	N		N	2890	5	2	0.17	33857840	11720	78.20	2875	2900	2870	3750	2020	2885	2888.94	1.42	0	-227	2911	2897	2886	2872	2861	2905	2880	85	865	500	2070	5	1	16941974	490	5.52	0.44	12	0.07	524.00	6519.00	3280	20231101	-11.89	2630	20231020	9.89	3255	-11.21	20240116	2785	3.77	20240704	3280	-11.89	20231101	2630	9.89	20231020	0.44	N	045060	500	84 억		239748	N	N	0	N	00	N
35	20240725	150511	57	100.00	KOSDAQ		화학	N	N	N	N		N	2895	10	2	0.35	24898255	8620	57.52	2875	2900	2870	3750	2020	2885	2888.49	1.42	0	-175	2911	2897	2886	2872	2861	2905	2880	85	865	500	2070	5	1	16941974	490	5.52	0.44	12	0.05	524.00	6519.00	3280	20231101	-11.74	2630	20231020	10.08	3255	-11.06	20240116	2785	3.95	20240704	3280	-11.74	20231101	2630	10.08	20231020	0.44	N	045060	500	84 억		239748	N	N	0	N	00	N
36	20240725	140509	57	100.00	KOSDAQ		화학	N	N	N	N		N	2890	5	2	0.17	19779715	6854	45.73	2875	2900	2870	3750	2020	2885	2885.88	1.42	0	-175	2911	2897	2886	2872	2861	2905	2880	85	865	500	2070	5	1	16941974	490	5.52	0.44	12	0.04	524.00	6519.00	3280	20231101	-11.89	2630	20231020	9.89	3255	-11.21	20240116	2785	3.77	20240704	3280	-11.89	20231101	2630	9.89	20231020	0.44	N	045060	500	84 억		239748	N	N	0	N	00	N
37	20240725	130506	57	100.00	KOSDAQ		화학	N	N	N	N		N	2900	15	2	0.52	17577630	6093	40.66	2875	2900	2870	3750	2020	2885	2884.89	1.42	0	-175	2911	2897	2886	2872	2861	2905	2880	85	865	500	2070	5	1	16941974	491	5.53	0.44	12	0.04	524.00	6519.00	3280	20231101	-11.59	2630	20231020	10.27	3255	-10.91	20240116	2785	4.13	20240704	3280	-11.59	20231101	2630	10.27	20231020	0.44	N	045060	500	84 억		239748	N	N	0	N	00	N
38	20240725	120508	57	100.00	KOSDAQ		화학	N	N	N	N		N	2890	5	2	0.17	10830590	3759	25.08	2875	2890	2870	3750	2020	2885	2881.10	1.42	0	-175	2911	2897	2886	2872	2861	2905	2880	85	865	500	2070	5	1	16941974	490	5.52	0.44	12	0.02	524.00	6519.00	3280	20231101	-11.89	2630	20231020	9.89	3255	-11.21	20240116	2785	3.77	20240704	3280	-11.89	20231101	2630	9.89	20231020	0.44	N	045060	500	84 억		239748	N	N	0	N	00	N
39	20240725	110505	57	100.00	KOSDAQ		화학	N	N	N	N		N	2890	5	2	0.17	8940530	3105	20.72	2875	2890	2870	3750	2020	2885	2879.13	1.42	0	-175	2911	2897	2886	2872	2861	2905	2880	85	865	500	2070	5	1	16941974	490	5.52	0.44	12	0.02	524.00	6519.00	3280	20231101	-11.89	2630	20231020	9.89	3255	-11.21	20240116	2785	3.77	20240704	3280	-11.89	20231101	2630	9.89	20231020	0.44	N	045060	500	84 억		239748	N	N	0	N	00	N
40	20240725	100505	57	100.00	KOSDAQ		화학	N	N	N	N		N	2875	-10	5	-0.35	4940630	1718	11.46	2875	2880	2870	3750	2020	2885	2874.99	1.42	0	-175	2911	2897	2886	2872	2861	2905	2880	85	865	500	2070	5	1	16941974	487	5.49	0.44	12	0.01	524.00	6519.00	3280	20231101	-12.35	2630	20231020	9.32	3255	-11.67	20240116	2785	3.23	20240704	3280	-12.35	20231101	2630	9.32	20231020	0.44	N	045060	500	84 억		239748	N	N	0	N	00	N
41	20240725	090502	57	100.00	KOSDAQ		화학	N	N	N	N		N	2875	-10	5	-0.35	677025	235	1.57	2875	2875	2875	3750	2020	2885	2875.00	1.42	0	-2	2911	2897	2886	2872	2861	2905	2880	85	865	500	2070	5	1	16941974	487	5.49	0.44	12	0.00	524.00	6519.00	3280	20231101	-12.35	2630	20231020	9.32	3255	-11.67	20240116	2785	3.23	20240704	3280	-12.35	20231101	2630	9.32	20231020	0.44	N	045060	500	84 억		239748	N	N	0	N	00	N
42	20240724	160500	57	100.00	KOSDAQ		화학	N	N	N	N		N	2885	5	2	0.17	43276300	14987	78.98	2875	2900	2875	3740	2020	2880	2887.59	1.42	0	105	2910	2895	2870	2855	2830	2902	2862	85	860	500	2070	5	1	16941974	489	5.51	0.44	12	0.09	524.00	6519.00	3280	20231101	-12.04	2630	20231020	9.70	3255	-11.37	20240116	2785	3.59	20240704	3280	-12.04	20231101	2630	9.70	20231020	0.43	N	045060	500	84 억		239862	N	N	0	N	00	N
43	20240724	150508	57	100.00	KOSDAQ		화학	N	N	N	N		N	2885	5	2	0.17	39545905	13694	72.16	2875	2900	2875	3740	2020	2880	2887.83	1.42	0	149	2910	2895	2870	2855	2830	2902	2862	85	860	500	2070	5	1	16941974	489	5.51	0.44	12	0.08	524.00	6519.00	3280	20231101	-12.04	2630	20231020	9.70	3255	-11.37	20240116	2785	3.59	20240704	3280	-12.04	20231101	2630	9.70	20231020	0.43	N	045060	500	84 억		239862	N	N	0	N	00	N
44	20240724	140504	57	100.00	KOSDAQ		화학	N	N	N	N		N	2895	15	2	0.52	30299140	10491	55.29	2875	2900	2875	3740	2020	2880	2888.11	1.42	0	149	2910	2895	2870	2855	2830	2902	2862	85	860	500	2070	5	1	16941974	490	5.52	0.44	12	0.06	524.00	6519.00	3280	20231101	-11.74	2630	20231020	10.08	3255	-11.06	20240116	2785	3.95	20240704	3280	-11.74	20231101	2630	10.08	20231020	0.43	N	045060	500	84 억		239862	N	N	0	N	00	N
45	20240724	130508	57	100.00	KOSDAQ		화학	N	N	N	N		N	2890	10	2	0.35	24378065	8444	44.50	2875	2900	2875	3740	2020	2880	2887.03	1.42	0	149	2910	2895	2870	2855	2830	2902	2862	85	860	500	2070	5	1	16941974	490	5.52	0.44	12	0.05	524.00	6519.00	3280	20231101	-11.89	2630	20231020	9.89	3255	-11.21	20240116	2785	3.77	20240704	3280	-11.89	20231101	2630	9.89	20231020	0.43	N	045060	500	84 억		239862	N	N	0	N	00	N
46	20240724	120510	57	100.00	KOSDAQ		화학	N	N	N	N		N	2895	15	2	0.52	22358945	7746	40.82	2875	2900	2875	3740	2020	2880	2886.51	1.42	0	149	2910	2895	2870	2855	2830	2902	2862	85	860	500	2070	5	1	16941974	490	5.52	0.44	12	0.05	524.00	6519.00	3280	20231101	-11.74	2630	20231020	10.08	3255	-11.06	20240116	2785	3.95	20240704	3280	-11.74	20231101	2630	10.08	20231020	0.43	N	045060	500	84 억		239862	N	N	0	N	00	N
47	20240724	110507	57	100.00	KOSDAQ		화학	N	N	N	N		N	2890	10	2	0.35	19889125	6892	36.32	2875	2900	2875	3740	2020	2880	2885.83	1.42	0	160	2910	2895	2870	2855	2830	2902	2862	85	860	500	2070	5	1	16941974	490	5.52	0.44	12	0.04	524.00	6519.00	3280	20231101	-11.89	2630	20231020	9.89	3255	-11.21	20240116	2785	3.77	20240704	3280	-11.89	20231101	2630	9.89	20231020	0.43	N	045060	500	84 억		239862	N	N	0	N	00	N
48	20240724	100507	57	100.00	KOSDAQ		화학	N	N	N	N		N	2890	10	2	0.35	11016600	3823	20.15	2875	2890	2875	3740	2020	2880	2881.66	1.42	0	160	2910	2895	2870	2855	2830	2902	2862	85	860	500	2070	5	1	16941974	490	5.52	0.44	12	0.02	524.00	6519.00	3280	20231101	-11.89	2630	20231020	9.89	3255	-11.21	20240116	2785	3.77	20240704	3280	-11.89	20231101	2630	9.89	20231020	0.43	N	045060	500	84 억		239862	N	N	0	N	00	N
49	20240724	090505	57	100.00	KOSDAQ		화학	N	N	N	N		N	2875	-5	5	-0.17	1351250	470	2.48	2875	2875	2875	3740	2020	2880	2875.00	1.42	0	-58	2910	2895	2870	2855	2830	2902	2862	85	860	500	2070	5	1	16941974	487	5.49	0.44	12	0.00	524.00	6519.00	3280	20231101	-12.35	2630	20231020	9.32	3255	-11.67	20240116	2785	3.23	20240704	3280	-12.35	20231101	2630	9.32	20231020	0.43	N	045060	500	84 억		239862	N	N	0	N	00	N
50	20240723	160458	57	100.00	KOSDAQ		화학	N	N	N	N		N	2880	35	2	1.23	54268170	18976	153.39	2850	2885	2845	3695	1995	2845	2860.26	1.42	0	-373	2891	2867	2846	2822	2801	2880	2835	85	850	500	2040	5	1	16941974	488	5.50	0.44	12	0.11	524.00	6519.00	3280	20231101	-12.20	2630	20231020	9.51	3255	-11.52	20240116	2785	3.41	20240704	3280	-12.20	20231101	2630	9.51	20231020	0.43	N	045060	500	84 억		240237	N	N	0	N	00	N
51	20240723	150511	57	100.00	KOSDAQ		화학	N	N	N	N		N	2880	35	2	1.23	53137925	18583	150.21	2850	2885	2845	3695	1995	2845	2859.92	1.42	0	-337	2891	2867	2846	2822	2801	2880	2835	85	850	500	2040	5	1	16941974	488	5.50	0.44	12	0.11	524.00	6519.00	3280	20231101	-12.20	2630	20231020	9.51	3255	-11.52	20240116	2785	3.41	20240704	3280	-12.20	20231101	2630	9.51	20231020	0.43	N	045060	500	84 억		240237	N	N	0	N	00	N
52	20240723	140501	57	100.00	KOSDAQ		화학	N	N	N	N		N	2870	25	2	0.88	45919260	16074	129.93	2850	2880	2845	3695	1995	2845	2857.14	1.42	0	-325	2891	2867	2846	2822	2801	2880	2835	85	850	500	2040	5	1	16941974	486	5.48	0.44	12	0.09	524.00	6519.00	3280	20231101	-12.50	2630	20231020	9.13	3255	-11.83	20240116	2785	3.05	20240704	3280	-12.50	20231101	2630	9.13	20231020	0.43	N	045060	500	84 억		240237	N	N	0	N	00	N
53	20240723	130500	57	100.00	KOSDAQ		화학	N	N	N	N		N	2865	20	2	0.70	20577330	7184	58.07	2850	2880	2850	3695	1995	2845	2865.88	1.42	0	-329	2891	2867	2846	2822	2801	2880	2835	85	850	500	2040	5	1	16941974	485	5.47	0.44	12	0.04	524.00	6519.00	3280	20231101	-12.65	2630	20231020	8.94	3255	-11.98	20240116	2785	2.87	20240704	3280	-12.65	20231101	2630	8.94	20231020	0.43	N	045060	500	84 억		240237	N	N	0	N	00	N
54	20240723	120502	57	100.00	KOSDAQ		화학	N	N	N	N		N	2860	15	2	0.53	18967900	6622	53.53	2850	2880	2850	3695	1995	2845	2866.08	1.42	0	-329	2891	2867	2846	2822	2801	2880	2835	85	850	500	2040	5	1	16941974	485	5.46	0.44	12	0.04	524.00	6519.00	3280	20231101	-12.80	2630	20231020	8.75	3255	-12.14	20240116	2785	2.69	20240704	3280	-12.80	20231101	2630	8.75	20231020	0.43	N	045060	500	84 억		240237	N	N	0	N	00	N
55	20240723	110503	57	100.00	KOSDAQ		화학	N	N	N	N		N	2855	10	2	0.35	17881940	6242	50.46	2850	2880	2850	3695	1995	2845	2866.63	1.42	0	-329	2891	2867	2846	2822	2801	2880	2835	85	850	500	2040	5	1	16941974	484	5.45	0.44	12	0.04	524.00	6519.00	3280	20231101	-12.96	2630	20231020	8.56	3255	-12.29	20240116	2785	2.51	20240704	3280	-12.96	20231101	2630	8.56	20231020	0.43	N	045060	500	84 억		240237	N	N	0	N	00	N
56	20240723	100502	57	100.00	KOSDAQ		화학	N	N	N	N		N	2870	25	2	0.88	7126310	2492	20.14	2850	2870	2850	3695	1995	2845	2863.68	1.42	0	-317	2891	2867	2846	2822	2801	2880	2835	85	850	500	2040	5	1	16941974	486	5.48	0.44	12	0.01	524.00	6519.00	3280	20231101	-12.50	2630	20231020	9.13	3255	-11.83	20240116	2785	3.05	20240704	3280	-12.50	20231101	2630	9.13	20231020	0.43	N	045060	500	84 억		240237	N	N	0	N	00	N
57	20240723	090504	57	100.00	KOSDAQ		화학	N	N	N	N		N	2855	10	2	0.35	1627535	572	4.62	2850	2855	2850	3695	1995	2845	2850.13	1.42	0	5	2891	2867	2846	2822	2801	2880	2835	85	850	500	2040	5	1	16941974	484	5.45	0.44	12	0.00	524.00	6519.00	3280	20231101	-12.96	2630	20231020	8.56	3255	-12.29	20240116	2785	2.51	20240704	3280	-12.96	20231101	2630	8.56	20231020	0.43	N	045060	500	84 억		240237	N	N	0	N	00	N
58	20240722	160456	57	100.00	KOSDAQ		화학	N	N	N	N		N	2845	5	2	0.18	35235775	12371	89.81	2840	2870	2825	3690	1990	2840	2848.26	1.42	0	4682	2863	2851	2828	2816	2793	2857	2822	85	850	500	2040	5	1	16941974	482	5.43	0.44	12	0.07	524.00	6519.00	3280	20231101	-13.26	2630	20231020	8.17	3255	-12.60	20240116	2785	2.15	20240704	3280	-13.26	20231101	2630	8.17	20231020	0.43	N	045060	500	84 억		240555	N	N	0	N	00	N
59	20240722	150502	57	100.00	KOSDAQ		화학	N	N	N	N		N	2845	5	2	0.18	32427755	11384	82.64	2840	2870	2825	3690	1990	2840	2848.54	1.42	0	4698	2863	2851	2828	2816	2793	2857	2822	85	850	500	2040	5	1	16941974	482	5.43	0.44	12	0.07	524.00	6519.00	3280	20231101	-13.26	2630	20231020	8.17	3255	-12.60	20240116	2785	2.15	20240704	3280	-13.26	20231101	2630	8.17	20231020	0.43	N	045060	500	84 억		240555	N	N	0	N	00	N
60	20240722	140503	57	100.00	KOSDAQ		화학	N	N	N	N		N	2850	10	2	0.35	30216165	10607	77.00	2840	2870	2825	3690	1990	2840	2848.70	1.42	0	4698	2863	2851	2828	2816	2793	2857	2822	85	850	500	2040	5	1	16941974	483	5.44	0.44	12	0.06	524.00	6519.00	3280	20231101	-13.11	2630	20231020	8.37	3255	-12.44	20240116	2785	2.33	20240704	3280	-13.11	20231101	2630	8.37	20231020	0.43	N	045060	500	84 억		240555	N	N	0	N	00	N
61	20240722	130500	57	100.00	KOSDAQ		화학	N	N	N	N		N	2845	5	2	0.18	25559815	8970	65.12	2840	2870	2825	3690	1990	2840	2849.48	1.42	0	4698	2863	2851	2828	2816	2793	2857	2822	85	850	500	2040	5	1	16941974	482	5.43	0.44	12	0.05	524.00	6519.00	3280	20231101	-13.26	2630	20231020	8.17	3255	-12.60	20240116	2785	2.15	20240704	3280	-13.26	20231101	2630	8.17	20231020	0.43	N	045060	500	84 억		240555	N	N	0	N	00	N
62	20240722	120501	57	100.00	KOSDAQ		화학	N	N	N	N		N	2840	0	3	0.00	24593825	8630	62.65	2840	2870	2825	3690	1990	2840	2849.81	1.42	0	4698	2863	2851	2828	2816	2793	2857	2822	85	850	500	2040	5	1	16941974	481	5.42	0.44	12	0.05	524.00	6519.00	3280	20231101	-13.41	2630	20231020	7.98	3255	-12.75	20240116	2785	1.97	20240704	3280	-13.41	20231101	2630	7.98	20231020	0.43	N	045060	500	84 억		240555	N	N	0	N	00	N
63	20240722	110459	57	100.00	KOSDAQ		화학	N	N	N	N		N	2840	0	3	0.00	22986125	8064	58.54	2840	2870	2825	3690	1990	2840	2850.46	1.42	0	4698	2863	2851	2828	2816	2793	2857	2822	85	850	500	2040	5	1	16941974	481	5.42	0.44	12	0.05	524.00	6519.00	3280	20231101	-13.41	2630	20231020	7.98	3255	-12.75	20240116	2785	1.97	20240704	3280	-13.41	20231101	2630	7.98	20231020	0.43	N	045060	500	84 억		240555	N	N	0	N	00	N
64	20240722	100501	57	100.00	KOSDAQ		화학	N	N	N	N		N	2855	15	2	0.53	16738770	5872	42.63	2840	2870	2825	3690	1990	2840	2850.61	1.42	0	2736	2863	2851	2828	2816	2793	2857	2822	85	850	500	2040	5	1	16941974	484	5.45	0.44	12	0.03	524.00	6519.00	3280	20231101	-12.96	2630	20231020	8.56	3255	-12.29	20240116	2785	2.51	20240704	3280	-12.96	20231101	2630	8.56	20231020	0.43	N	045060	500	84 억		240555	N	N	0	N	00	N
65	20240722	090458	57	100.00	KOSDAQ		화학	N	N	N	N		N	2840	0	3	0.00	1349000	475	3.45	2840	2840	2840	3690	1990	2840	2840.00	1.42	0	10	2863	2851	2828	2816	2793	2857	2822	85	850	500	2040	5	1	16941974	481	5.42	0.44	12	0.00	524.00	6519.00	3280	20231101	-13.41	2630	20231020	7.98	3255	-12.75	20240116	2785	1.97	20240704	3280	-13.41	20231101	2630	7.98	20231020	0.43	N	045060	500	84 억		240555	N	N	0	N	00	N
66	20240719	160450	57	100.00	KOSDAQ		화학	N	N	N	N		N	2840	-5	5	-0.18	38845895	13750	133.34	2835	2840	2805	3695	1995	2845	2824.37	1.42	0	-210	2885	2865	2840	2820	2795	2852	2807	85	850	500	2040	5	1	16941974	481	5.42	0.44	12	0.08	524.00	6519.00	3280	20231101	-13.41	2630	20231020	7.98	3255	-12.75	20240116	2785	1.97	20240704	3280	-13.41	20231101	2630	7.98	20231020	0.43	N	045060	500	84 억		240775	N	N	0	N	00	N
67	20240719	150453	57	100.00	KOSDAQ		화학	N	N	N	N		N	2820	-25	5	-0.88	36608690	12961	125.69	2835	2840	2805	3695	1995	2845	2823.66	1.42	0	-201	2885	2865	2840	2820	2795	2852	2807	85	850	500	2040	5	1	16941974	478	5.38	0.43	12	0.08	524.00	6519.00	3280	20231101	-14.02	2630	20231020	7.22	3255	-13.36	20240116	2785	1.26	20240704	3280	-14.02	20231101	2630	7.22	20231020	0.43	N	045060	500	84 억		240775	N	N	0	N	00	N
68	20240719	140457	57	100.00	KOSDAQ		화학	N	N	N	N		N	2830	-15	5	-0.53	34247775	12124	117.57	2835	2840	2805	3695	1995	2845	2823.87	1.42	0	-201	2885	2865	2840	2820	2795	2852	2807	85	850	500	2040	5	1	16941974	479	5.40	0.43	12	0.07	524.00	6519.00	3280	20231101	-13.72	2630	20231020	7.60	3255	-13.06	20240116	2785	1.62	20240704	3280	-13.72	20231101	2630	7.60	20231020	0.43	N	045060	500	84 억		240775	N	N	0	N	00	N
69	20240719	130450	57	100.00	KOSDAQ		화학	N	N	N	N		N	2810	-35	5	-1.23	31842720	11271	109.30	2835	2840	2805	3695	1995	2845	2824.22	1.42	0	-177	2885	2865	2840	2820	2795	2852	2807	85	850	500	2040	5	1	16941974	476	5.36	0.43	12	0.07	524.00	6519.00	3280	20231101	-14.33	2630	20231020	6.84	3255	-13.67	20240116	2785	0.90	20240704	3280	-14.33	20231101	2630	6.84	20231020	0.43	N	045060	500	84 억		240775	N	N	0	N	00	N
70	20240719	120450	57	100.00	KOSDAQ		화학	N	N	N	N		N	2815	-30	5	-1.05	27223290	9627	93.36	2835	2840	2815	3695	1995	2845	2826.81	1.42	0	-177	2885	2865	2840	2820	2795	2852	2807	85	850	500	2040	5	1	16941974	477	5.37	0.43	12	0.06	524.00	6519.00	3280	20231101	-14.18	2630	20231020	7.03	3255	-13.52	20240116	2785	1.08	20240704	3280	-14.18	20231101	2630	7.03	20231020	0.43	N	045060	500	84 억		240775	N	N	0	N	00	N
71	20240719	110453	57	100.00	KOSDAQ		화학	N	N	N	N		N	2820	-25	5	-0.88	20653070	7295	70.74	2835	2840	2820	3695	1995	2845	2830.05	1.42	0	-16	2885	2865	2840	2820	2795	2852	2807	85	850	500	2040	5	1	16941974	478	5.38	0.43	12	0.04	524.00	6519.00	3280	20231101	-14.02	2630	20231020	7.22	3255	-13.36	20240116	2785	1.26	20240704	3280	-14.02	20231101	2630	7.22	20231020	0.43	N	045060	500	84 억		240775	N	N	0	N	00	N
72	20240719	100415	57	100.00	KOSDAQ		화학	N	N	N	N		N	2825	-20	5	-0.70	13817525	4873	47.26	2835	2840	2825	3695	1995	2845	2834.38	1.42	0	-16	2885	2865	2840	2820	2795	2852	2807	85	850	500	2040	5	1	16941974	479	5.39	0.43	12	0.03	524.00	6519.00	3280	20231101	-13.87	2630	20231020	7.41	3255	-13.21	20240116	2785	1.44	20240704	3280	-13.87	20231101	2630	7.41	20231020	0.43	N	045060	500	84 억		240775	N	N	0	N	00	N
73	20240719	090503	57	100.00	KOSDAQ		화학	N	N	N	N		N	2835	-10	5	-0.35	2148530	756	7.33	2835	2835	2835	3695	1995	2845	2835.00	1.42	0	12	2885	2865	2840	2820	2795	2852	2807	85	850	500	2040	5	1	16941974	480	5.41	0.43	12	0.00	524.00	6519.00	3280	20231101	-13.57	2630	20231020	7.79	3255	-12.90	20240116	2785	1.80	20240704	3280	-13.57	20231101	2630	7.79	20231020	0.43	N	045060	500	84 억		240775	N	N	0	N	00	N
74	20240718	160444	57	100.00	KOSDAQ		화학	N	N	N	N		N	2845	-5	5	-0.18	29184580	10286	85.89	2860	2860	2815	3705	1995	2850	2837.31	1.43	0	-791	2880	2865	2855	2840	2830	2860	2835	85	855	500	2050	5	1	16941974	482	5.43	0.44	12	0.06	524.00	6519.00	3280	20231101	-13.26	2630	20231020	8.17	3255	-12.60	20240116	2785	2.15	20240704	3280	-13.26	20231101	2630	8.17	20231020	0.43	N	045060	500	84 억		241574	N	N	0	N	00	N
75	20240718	150451	57	100.00	KOSDAQ		화학	N	N	N	N		N	2845	-5	5	-0.18	28396580	10009	83.58	2860	2860	2815	3705	1995	2850	2837.10	1.43	0	-781	2880	2865	2855	2840	2830	2860	2835	85	855	500	2050	5	1	16941974	482	5.43	0.44	12	0.06	524.00	6519.00	3280	20231101	-13.26	2630	20231020	8.17	3255	-12.60	20240116	2785	2.15	20240704	3280	-13.26	20231101	2630	8.17	20231020	0.43	N	045060	500	84 억		241574	N	N	0	N	00	N
76	20240718	140447	57	100.00	KOSDAQ		화학	N	N	N	N		N	2840	-10	5	-0.35	22381205	7891	65.89	2860	2860	2815	3705	1995	2850	2836.30	1.43	0	-781	2880	2865	2855	2840	2830	2860	2835	85	855	500	2050	5	1	16941974	481	5.42	0.44	12	0.05	524.00	6519.00	3280	20231101	-13.41	2630	20231020	7.98	3255	-12.75	20240116	2785	1.97	20240704	3280	-13.41	20231101	2630	7.98	20231020	0.43	N	045060	500	84 억		241574	N	N	0	N	00	N
77	20240718	130448	57	100.00	KOSDAQ		화학	N	N	N	N		N	2845	-5	5	-0.18	20826720	7344	61.32	2860	2860	2815	3705	1995	2850	2835.88	1.43	0	-781	2880	2865	2855	2840	2830	2860	2835	85	855	500	2050	5	1	16941974	482	5.43	0.44	12	0.04	524.00	6519.00	3280	20231101	-13.26	2630	20231020	8.17	3255	-12.60	20240116	2785	2.15	20240704	3280	-13.26	20231101	2630	8.17	20231020	0.43	N	045060	500	84 억		241574	N	N	0	N	00	N
78	20240718	120448	57	100.00	KOSDAQ		화학	N	N	N	N		N	2845	-5	5	-0.18	19327350	6817	56.92	2860	2860	2815	3705	1995	2850	2835.17	1.43	0	-781	2880	2865	2855	2840	2830	2860	2835	85	855	500	2050	5	1	16941974	482	5.43	0.44	12	0.04	524.00	6519.00	3280	20231101	-13.26	2630	20231020	8.17	3255	-12.60	20240116	2785	2.15	20240704	3280	-13.26	20231101	2630	8.17	20231020	0.43	N	045060	500	84 억		241574	N	N	0	N	00	N
79	20240718	110451	57	100.00	KOSDAQ		화학	N	N	N	N		N	2845	-5	5	-0.18	16071120	5674	47.38	2860	2860	2815	3705	1995	2850	2832.41	1.43	0	-781	2880	2865	2855	2840	2830	2860	2835	85	855	500	2050	5	1	16941974	482	5.43	0.44	12	0.03	524.00	6519.00	3280	20231101	-13.26	2630	20231020	8.17	3255	-12.60	20240116	2785	2.15	20240704	3280	-13.26	20231101	2630	8.17	20231020	0.43	N	045060	500	84 억		241574	N	N	0	N	00	N
80	20240718	100452	57	100.00	KOSDAQ		화학	N	N	N	N		N	2845	-5	5	-0.18	15165185	5356	44.72	2860	2860	2815	3705	1995	2850	2831.44	1.43	0	-781	2880	2865	2855	2840	2830	2860	2835	85	855	500	2050	5	1	16941974	482	5.43	0.44	12	0.03	524.00	6519.00	3280	20231101	-13.26	2630	20231020	8.17	3255	-12.60	20240116	2785	2.15	20240704	3280	-13.26	20231101	2630	8.17	20231020	0.43	N	045060	500	84 억		241574	N	N	0	N	00	N
81	20240718	090453	57	100.00	KOSDAQ		화학	N	N	N	N		N	2845	-5	5	-0.18	582730	204	1.70	2860	2860	2845	3705	1995	2850	2856.52	1.43	0	-53	2880	2865	2855	2840	2830	2860	2835	85	855	500	2050	5	1	16941974	482	5.43	0.44	12	0.00	524.00	6519.00	3280	20231101	-13.26	2630	20231020	8.17	3255	-12.60	20240116	2785	2.15	20240704	3280	-13.26	20231101	2630	8.17	20231020	0.43	N	045060	500	84 억		241574	N	N	0	N	00	N
82	20240717	160511	57	100.00	KOSDAQ		화학	N	N	N	N		N	2850	-5	5	-0.18	34141820	11976	137.43	2870	2870	2845	3710	2000	2855	2850.85	1.43	0	-265	2871	2862	2851	2842	2831	2857	2837	85	855	500	2050	5	1	16941974	483	5.44	0.44	12	0.07	524.00	6519.00	3280	20231101	-13.11	2630	20231020	8.37	3255	-12.44	20240116	2785	2.33	20240704	3280	-13.11	20231101	2630	8.37	20231020	0.43	N	045060	500	84 억		241840	N	N	0	N	00	N
83	20240717	150514	57	100.00	KOSDAQ		화학	N	N	N	N		N	2845	-10	5	-0.35	33198840	11645	133.64	2870	2870	2845	3710	2000	2855	2850.91	1.43	0	-197	2871	2862	2851	2842	2831	2857	2837	85	855	500	2050	5	1	16941974	482	5.43	0.44	12	0.07	524.00	6519.00	3280	20231101	-13.26	2630	20231020	8.17	3255	-12.60	20240116	2785	2.15	20240704	3280	-13.26	20231101	2630	8.17	20231020	0.43	N	045060	500	84 억		241840	N	N	0	N	00	N
84	20240717	140511	57	100.00	KOSDAQ		화학	N	N	N	N		N	2855	0	3	0.00	13176045	4617	52.98	2870	2870	2845	3710	2000	2855	2853.81	1.43	0	-77	2871	2862	2851	2842	2831	2857	2837	85	855	500	2050	5	1	16941974	484	5.45	0.44	12	0.03	524.00	6519.00	3280	20231101	-12.96	2630	20231020	8.56	3255	-12.29	20240116	2785	2.51	20240704	3280	-12.96	20231101	2630	8.56	20231020	0.43	N	045060	500	84 억		241840	N	N	0	N	00	N
85	20240717	130510	57	100.00	KOSDAQ		화학	N	N	N	N		N	2850	-5	5	-0.18	11020505	3861	44.31	2870	2870	2845	3710	2000	2855	2854.31	1.43	0	-77	2871	2862	2851	2842	2831	2857	2837	85	855	500	2050	5	1	16941974	483	5.44	0.44	12	0.02	524.00	6519.00	3280	20231101	-13.11	2630	20231020	8.37	3255	-12.44	20240116	2785	2.33	20240704	3280	-13.11	20231101	2630	8.37	20231020	0.43	N	045060	500	84 억		241840	N	N	0	N	00	N
86	20240717	120511	57	100.00	KOSDAQ		화학	N	N	N	N		N	2850	-5	5	-0.18	7730940	2708	31.08	2870	2870	2845	3710	2000	2855	2854.85	1.43	0	-63	2871	2862	2851	2842	2831	2857	2837	85	855	500	2050	5	1	16941974	483	5.44	0.44	12	0.02	524.00	6519.00	3280	20231101	-13.11	2630	20231020	8.37	3255	-12.44	20240116	2785	2.33	20240704	3280	-13.11	20231101	2630	8.37	20231020	0.43	N	045060	500	84 억		241840	N	N	0	N	00	N
87	20240717	110510	57	100.00	KOSDAQ		화학	N	N	N	N		N	2850	-5	5	-0.18	7126235	2496	28.64	2870	2870	2845	3710	2000	2855	2855.06	1.43	0	-52	2871	2862	2851	2842	2831	2857	2837	85	855	500	2050	5	1	16941974	483	5.44	0.44	12	0.01	524.00	6519.00	3280	20231101	-13.11	2630	20231020	8.37	3255	-12.44	20240116	2785	2.33	20240704	3280	-13.11	20231101	2630	8.37	20231020	0.43	N	045060	500	84 억		241840	N	N	0	N	00	N
88	20240717	100510	57	100.00	KOSDAQ		화학	N	N	N	N		N	2865	10	2	0.35	4533300	1587	18.21	2870	2870	2845	3710	2000	2855	2856.52	1.43	0	-29	2871	2862	2851	2842	2831	2857	2837	85	855	500	2050	5	1	16941974	485	5.47	0.44	12	0.01	524.00	6519.00	3280	20231101	-12.65	2630	20231020	8.94	3255	-11.98	20240116	2785	2.87	20240704	3280	-12.65	20231101	2630	8.94	20231020	0.43	N	045060	500	84 억		241840	N	N	0	N	00	N
89	20240717	090416	57	100.00	KOSDAQ		화학	N	N	N	N		N	2860	5	2	0.18	765530	267	3.06	2870	2870	2860	3710	2000	2855	2867.15	1.43	0	10	2871	2862	2851	2842	2831	2857	2837	85	855	500	2050	5	1	16941974	485	5.46	0.44	12	0.00	524.00	6519.00	3280	20231101	-12.80	2630	20231020	8.75	3255	-12.14	20240116	2785	2.69	20240704	3280	-12.80	20231101	2630	8.75	20231020	0.43	N	045060	500	84 억		241840	N	N	0	N	00	N
90	20240716	160512	57	100.00	KOSDAQ		화학	N	N	N	N		N	2855	10	2	0.35	24799510	8714	70.65	2860	2860	2840	3695	1995	2845	2845.89	1.43	0	-488	2868	2856	2848	2836	2828	2852	2832	85	850	500	2040	5	1	16941974	484	5.45	0.44	12	0.05	524.00	6519.00	3280	20231101	-12.96	2630	20231020	8.56	3255	-12.29	20240116	2785	2.51	20240704	3280	-12.96	20231101	2630	8.56	20231020	0.43	N	045060	500	84 억		242327	N	N	0	N	00	N
91	20240716	150516	57	100.00	KOSDAQ		화학	N	N	N	N		N	2840	-5	5	-0.18	23144810	8134	65.95	2860	2860	2840	3695	1995	2845	2845.44	1.43	0	-362	2868	2856	2848	2836	2828	2852	2832	85	850	500	2040	5	1	16941974	481	5.42	0.44	12	0.05	524.00	6519.00	3280	20231101	-13.41	2630	20231020	7.98	3255	-12.75	20240116	2785	1.97	20240704	3280	-13.41	20231101	2630	7.98	20231020	0.43	N	045060	500	84 억		242327	N	N	0	N	00	N
92	20240716	140514	57	100.00	KOSDAQ		화학	N	N	N	N		N	2850	5	2	0.18	19014000	6680	54.16	2860	2860	2840	3695	1995	2845	2846.41	1.43	0	-312	2868	2856	2848	2836	2828	2852	2832	85	850	500	2040	5	1	16941974	483	5.44	0.44	12	0.04	524.00	6519.00	3280	20231101	-13.11	2630	20231020	8.37	3255	-12.44	20240116	2785	2.33	20240704	3280	-13.11	20231101	2630	8.37	20231020	0.43	N	045060	500	84 억		242327	N	N	0	N	00	N
93	20240716	130514	57	100.00	KOSDAQ		화학	N	N	N	N		N	2855	10	2	0.35	18681340	6563	53.21	2860	2860	2840	3695	1995	2845	2846.46	1.43	0	-293	2868	2856	2848	2836	2828	2852	2832	85	850	500	2040	5	1	16941974	484	5.45	0.44	12	0.04	524.00	6519.00	3280	20231101	-12.96	2630	20231020	8.56	3255	-12.29	20240116	2785	2.51	20240704	3280	-12.96	20231101	2630	8.56	20231020	0.43	N	045060	500	84 억		242327	N	N	0	N	00	N
94	20240716	120513	57	100.00	KOSDAQ		화학	N	N	N	N		N	2845	0	3	0.00	15173030	5330	43.21	2860	2860	2840	3695	1995	2845	2846.72	1.43	0	-293	2868	2856	2848	2836	2828	2852	2832	85	850	500	2040	5	1	16941974	482	5.43	0.44	12	0.03	524.00	6519.00	3280	20231101	-13.26	2630	20231020	8.17	3255	-12.60	20240116	2785	2.15	20240704	3280	-13.26	20231101	2630	8.17	20231020	0.43	N	045060	500	84 억		242327	N	N	0	N	00	N
95	20240716	110514	57	100.00	KOSDAQ		화학	N	N	N	N		N	2850	5	2	0.18	14361415	5045	40.90	2860	2860	2840	3695	1995	2845	2846.66	1.43	0	-293	2868	2856	2848	2836	2828	2852	2832	85	850	500	2040	5	1	16941974	483	5.44	0.44	12	0.03	524.00	6519.00	3280	20231101	-13.11	2630	20231020	8.37	3255	-12.44	20240116	2785	2.33	20240704	3280	-13.11	20231101	2630	8.37	20231020	0.43	N	045060	500	84 억		242327	N	N	0	N	00	N
96	20240716	100513	57	100.00	KOSDAQ		화학	N	N	N	N		N	2850	5	2	0.18	9379215	3296	26.72	2860	2860	2840	3695	1995	2845	2845.64	1.43	0	-32	2868	2856	2848	2836	2828	2852	2832	85	850	500	2040	5	1	16941974	483	5.44	0.44	12	0.02	524.00	6519.00	3280	20231101	-13.11	2630	20231020	8.37	3255	-12.44	20240116	2785	2.33	20240704	3280	-13.11	20231101	2630	8.37	20231020	0.43	N	045060	500	84 억		242327	N	N	0	N	00	N
97	20240716	090511	57	100.00	KOSDAQ		화학	N	N	N	N		N	2860	15	2	0.53	288860	101	0.82	2860	2860	2860	3695	1995	2845	2860.00	1.43	0	-5	2868	2856	2848	2836	2828	2852	2832	85	850	500	2040	5	1	16941974	485	5.46	0.44	12	0.00	524.00	6519.00	3280	20231101	-12.80	2630	20231020	8.75	3255	-12.14	20240116	2785	2.69	20240704	3280	-12.80	20231101	2630	8.75	20231020	0.43	N	045060	500	84 억		242327	N	N	0	N	00	N
98	20240715	160505	57	100.00	KOSDAQ		화학	N	N	N	N		N	2845	0	3	0.00	35086085	12334	187.67	2860	2860	2840	3695	1995	2845	2844.66	1.43	0	4737	2861	2852	2846	2837	2831	2850	2835	85	850	500	2040	5	1	16941974	482	5.43	0.44	12	0.07	524.00	6519.00	3280	20231101	-13.26	2630	20231020	8.17	3255	-12.60	20240116	2785	2.15	20240704	3280	-13.26	20231101	2630	8.17	20231020	0.43	N	045060	500	84 억		242341	N	N	0	N	00	N
99	20240715	150509	57	100.00	KOSDAQ		화학	N	N	N	N		N	2840	-5	5	-0.18	33926115	11926	181.47	2860	2860	2840	3695	1995	2845	2844.72	1.43	0	4747	2861	2852	2846	2837	2831	2850	2835	85	850	500	2040	5	1	16941974	481	5.42	0.44	12	0.07	524.00	6519.00	3280	20231101	-13.41	2630	20231020	7.98	3255	-12.75	20240116	2785	1.97	20240704	3280	-13.41	20231101	2630	7.98	20231020	0.43	N	045060	500	84 억		242341	N	N	0	N	00	N
100	20240715	140508	57	100.00	KOSDAQ		화학	N	N	N	N		N	2845	0	3	0.00	29348375	10315	156.95	2860	2860	2840	3695	1995	2845	2845.21	1.43	0	4747	2861	2852	2846	2837	2831	2850	2835	85	850	500	2040	5	1	16941974	482	5.43	0.44	12	0.06	524.00	6519.00	3280	20231101	-13.26	2630	20231020	8.17	3255	-12.60	20240116	2785	2.15	20240704	3280	-13.26	20231101	2630	8.17	20231020	0.43	N	045060	500	84 억		242341	N	N	0	N	00	N
101	20240715	130508	57	100.00	KOSDAQ		화학	N	N	N	N		N	2840	-5	5	-0.18	26638065	9361	142.44	2860	2860	2840	3695	1995	2845	2845.64	1.43	0	4747	2861	2852	2846	2837	2831	2850	2835	85	850	500	2040	5	1	16941974	481	5.42	0.44	12	0.06	524.00	6519.00	3280	20231101	-13.41	2630	20231020	7.98	3255	-12.75	20240116	2785	1.97	20240704	3280	-13.41	20231101	2630	7.98	20231020	0.43	N	045060	500	84 억		242341	N	N	0	N	00	N
102	20240715	120509	57	100.00	KOSDAQ		화학	N	N	N	N		N	2845	0	3	0.00	23201345	8151	124.03	2860	2860	2840	3695	1995	2845	2846.44	1.43	0	4793	2861	2852	2846	2837	2831	2850	2835	85	850	500	2040	5	1	16941974	482	5.43	0.44	12	0.05	524.00	6519.00	3280	20231101	-13.26	2630	20231020	8.17	3255	-12.60	20240116	2785	2.15	20240704	3280	-13.26	20231101	2630	8.17	20231020	0.43	N	045060	500	84 억		242341	N	N	0	N	00	N
103	20240715	110508	57	100.00	KOSDAQ		화학	N	N	N	N		N	2845	0	3	0.00	15478880	5439	82.76	2860	2860	2840	3695	1995	2845	2845.91	1.43	0	3838	2861	2852	2846	2837	2831	2850	2835	85	850	500	2040	5	1	16941974	482	5.43	0.44	12	0.03	524.00	6519.00	3280	20231101	-13.26	2630	20231020	8.17	3255	-12.60	20240116	2785	2.15	20240704	3280	-13.26	20231101	2630	8.17	20231020	0.43	N	045060	500	84 억		242341	N	N	0	N	00	N
104	20240715	100508	57	100.00	KOSDAQ		화학	N	N	N	N		N	2850	5	2	0.18	9781570	3437	52.30	2860	2860	2840	3695	1995	2845	2845.96	1.43	0	2115	2861	2852	2846	2837	2831	2850	2835	85	850	500	2040	5	1	16941974	483	5.44	0.44	12	0.02	524.00	6519.00	3280	20231101	-13.11	2630	20231020	8.37	3255	-12.44	20240116	2785	2.33	20240704	3280	-13.11	20231101	2630	8.37	20231020	0.43	N	045060	500	84 억		242341	N	N	0	N	00	N
105	20240715	090509	57	100.00	KOSDAQ		화학	N	N	N	N		N	2855	10	2	0.35	40000	14	0.21	2860	2860	2855	3695	1995	2845	2859.17	1.43	0	8	2861	2852	2846	2837	2831	2850	2835	85	850	500	2040	5	1	16941974	484	5.45	0.44	12	0.00	524.00	6519.00	3280	20231101	-12.96	2630	20231020	8.56	3255	-12.29	20240116	2785	2.51	20240704	3280	-12.96	20231101	2630	8.56	20231020	0.43	N	045060	500	84 억		242341	N	N	0	N	00	N
106	20240712	160504	57	100.00	KOSDAQ		화학	N	N	N	N		N	2845	-20	5	-0.70	18615870	6537	86.62	2850	2855	2840	3720	2010	2865	2847.77	1.43	0	-425	2888	2876	2853	2841	2818	2882	2847	85	855	500	2060	5	1	16941974	482	5.43	0.44	12	0.04	524.00	6519.00	3280	20231101	-13.26	2630	20231020	8.17	3255	-12.60	20240116	2785	2.15	20240704	3280	-13.26	20231101	2630	8.17	20231020	0.43	N	045060	500	84 억		242778	N	N	0	N	00	N
107	20240712	150506	57	100.00	KOSDAQ		화학	N	N	N	N		N	2840	-25	5	-0.87	18089600	6352	84.17	2850	2855	2840	3720	2010	2865	2847.86	1.43	0	-299	2888	2876	2853	2841	2818	2882	2847	85	855	500	2060	5	1	16941974	481	5.42	0.44	12	0.04	524.00	6519.00	3280	20231101	-13.41	2630	20231020	7.98	3255	-12.75	20240116	2785	1.97	20240704	3280	-13.41	20231101	2630	7.98	20231020	0.43	N	045060	500	84 억		242778	N	N	0	N	00	N
108	20240712	140510	57	100.00	KOSDAQ		화학	N	N	N	N		N	2850	-15	5	-0.52	12980965	4556	60.37	2850	2855	2845	3720	2010	2865	2849.20	1.43	0	-168	2888	2876	2853	2841	2818	2882	2847	85	855	500	2060	5	1	16941974	483	5.44	0.44	12	0.03	524.00	6519.00	3280	20231101	-13.11	2630	20231020	8.37	3255	-12.44	20240116	2785	2.33	20240704	3280	-13.11	20231101	2630	8.37	20231020	0.43	N	045060	500	84 억		242778	N	N	0	N	00	N
109	20240712	130506	57	100.00	KOSDAQ		화학	N	N	N	N		N	2850	-15	5	-0.52	12772915	4483	59.40	2850	2855	2845	3720	2010	2865	2849.19	1.43	0	-168	2888	2876	2853	2841	2818	2882	2847	85	855	500	2060	5	1	16941974	483	5.44	0.44	12	0.03	524.00	6519.00	3280	20231101	-13.11	2630	20231020	8.37	3255	-12.44	20240116	2785	2.33	20240704	3280	-13.11	20231101	2630	8.37	20231020	0.43	N	045060	500	84 억		242778	N	N	0	N	00	N
110	20240712	120507	57	100.00	KOSDAQ		화학	N	N	N	N		N	2850	-15	5	-0.52	12205850	4284	56.76	2850	2855	2845	3720	2010	2865	2849.17	1.43	0	-168	2888	2876	2853	2841	2818	2882	2847	85	855	500	2060	5	1	16941974	483	5.44	0.44	12	0.03	524.00	6519.00	3280	20231101	-13.11	2630	20231020	8.37	3255	-12.44	20240116	2785	2.33	20240704	3280	-13.11	20231101	2630	8.37	20231020	0.43	N	045060	500	84 억		242778	N	N	0	N	00	N
111	20240712	110505	57	100.00	KOSDAQ		화학	N	N	N	N		N	2855	-10	5	-0.35	10691170	3752	49.72	2850	2855	2845	3720	2010	2865	2849.46	1.43	0	-168	2888	2876	2853	2841	2818	2882	2847	85	855	500	2060	5	1	16941974	484	5.45	0.44	12	0.02	524.00	6519.00	3280	20231101	-12.96	2630	20231020	8.56	3255	-12.29	20240116	2785	2.51	20240704	3280	-12.96	20231101	2630	8.56	20231020	0.43	N	045060	500	84 억		242778	N	N	0	N	00	N
112	20240712	100507	57	100.00	KOSDAQ		화학	N	N	N	N		N	2855	-10	5	-0.35	6498520	2280	30.21	2850	2855	2850	3720	2010	2865	2850.23	1.43	0	-168	2888	2876	2853	2841	2818	2882	2847	85	855	500	2060	5	1	16941974	484	5.45	0.44	12	0.01	524.00	6519.00	3280	20231101	-12.96	2630	20231020	8.56	3255	-12.29	20240116	2785	2.51	20240704	3280	-12.96	20231101	2630	8.56	20231020	0.43	N	045060	500	84 억		242778	N	N	0	N	00	N
113	20240712	090502	57	100.00	KOSDAQ		화학	N	N	N	N		N	2850	-15	5	-0.52	538650	189	2.50	2850	2850	2850	3720	2010	2865	2850.00	1.43	0	12	2888	2876	2853	2841	2818	2882	2847	85	855	500	2060	5	1	16941974	483	5.44	0.44	12	0.00	524.00	6519.00	3280	20231101	-13.11	2630	20231020	8.37	3255	-12.44	20240116	2785	2.33	20240704	3280	-13.11	20231101	2630	8.37	20231020	0.43	N	045060	500	84 억		242778	N	N	0	N	00	N
114	20240711	160502	57	100.00	KOSDAQ		화학	N	N	N	N		N	2865	10	2	0.35	21489360	7547	68.07	2830	2865	2830	3710	2000	2855	2847.39	1.43	0	-229	2878	2866	2843	2831	2808	2872	2837	85	855	500	2050	5	1	16941974	485	5.47	0.44	12	0.04	524.00	6519.00	3280	20231101	-12.65	2630	20231020	8.94	3255	-11.98	20240116	2785	2.87	20240704	3280	-12.65	20231101	2630	8.94	20231020	0.45	N	045060	500	84 억		243019	N	N	0	N	00	N
115	20240711	150507	57	100.00	KOSDAQ		화학	N	N	N	N		N	2855	0	3	0.00	19439465	6831	61.61	2830	2860	2830	3710	2000	2855	2845.75	1.43	0	-223	2878	2866	2843	2831	2808	2872	2837	85	855	500	2050	5	1	16941974	484	5.45	0.44	12	0.04	524.00	6519.00	3280	20231101	-12.96	2630	20231020	8.56	3255	-12.29	20240116	2785	2.51	20240704	3280	-12.96	20231101	2630	8.56	20231020	0.45	N	045060	500	84 억		243019	N	N	0	N	00	N
116	20240711	140506	57	100.00	KOSDAQ		화학	N	N	N	N		N	2850	-5	5	-0.18	18881045	6635	59.84	2830	2860	2830	3710	2000	2855	2845.65	1.43	0	-205	2878	2866	2843	2831	2808	2872	2837	85	855	500	2050	5	1	16941974	483	5.44	0.44	12	0.04	524.00	6519.00	3280	20231101	-13.11	2630	20231020	8.37	3255	-12.44	20240116	2785	2.33	20240704	3280	-13.11	20231101	2630	8.37	20231020	0.45	N	045060	500	84 억		243019	N	N	0	N	00	N
117	20240711	130505	57	100.00	KOSDAQ		화학	N	N	N	N		N	2855	0	3	0.00	16883025	5933	53.51	2830	2860	2830	3710	2000	2855	2845.59	1.43	0	-205	2878	2866	2843	2831	2808	2872	2837	85	855	500	2050	5	1	16941974	484	5.45	0.44	12	0.04	524.00	6519.00	3280	20231101	-12.96	2630	20231020	8.56	3255	-12.29	20240116	2785	2.51	20240704	3280	-12.96	20231101	2630	8.56	20231020	0.45	N	045060	500	84 억		243019	N	N	0	N	00	N
118	20240711	120505	57	100.00	KOSDAQ		화학	N	N	N	N		N	2860	5	2	0.18	13720930	4824	43.51	2830	2860	2830	3710	2000	2855	2844.27	1.43	0	-205	2878	2866	2843	2831	2808	2872	2837	85	855	500	2050	5	1	16941974	485	5.46	0.44	12	0.03	524.00	6519.00	3280	20231101	-12.80	2630	20231020	8.75	3255	-12.14	20240116	2785	2.69	20240704	3280	-12.80	20231101	2630	8.75	20231020	0.45	N	045060	500	84 억		243019	N	N	0	N	00	N
119	20240711	110503	57	100.00	KOSDAQ		화학	N	N	N	N		N	2860	5	2	0.18	9228260	3248	29.30	2830	2860	2830	3710	2000	2855	2841.14	1.43	0	-198	2878	2866	2843	2831	2808	2872	2837	85	855	500	2050	5	1	16941974	485	5.46	0.44	12	0.02	524.00	6519.00	3280	20231101	-12.80	2630	20231020	8.75	3255	-12.14	20240116	2785	2.69	20240704	3280	-12.80	20231101	2630	8.75	20231020	0.45	N	045060	500	84 억		243019	N	N	0	N	00	N
120	20240711	100504	57	100.00	KOSDAQ		화학	N	N	N	N		N	2855	0	3	0.00	7595020	2676	24.14	2830	2860	2830	3710	2000	2855	2838.10	1.43	0	-110	2878	2866	2843	2831	2808	2872	2837	85	855	500	2050	5	1	16941974	484	5.45	0.44	12	0.02	524.00	6519.00	3280	20231101	-12.96	2630	20231020	8.56	3255	-12.29	20240116	2785	2.51	20240704	3280	-12.96	20231101	2630	8.56	20231020	0.45	N	045060	500	84 억		243019	N	N	0	N	00	N
121	20240711	090502	57	100.00	KOSDAQ		화학	N	N	N	N		N	2830	-25	5	-0.88	226800	80	0.72	2830	2830	2830	3710	2000	2855	2830.00	1.43	0	12	2878	2866	2843	2831	2808	2872	2837	85	855	500	2050	5	1	16941974	479	5.40	0.43	12	0.00	524.00	6519.00	3280	20231101	-13.72	2630	20231020	7.60	3255	-13.06	20240116	2785	1.62	20240704	3280	-13.72	20231101	2630	7.60	20231020	0.45	N	045060	500	84 억		243019	N	N	0	N	00	N
122	20240710	160503	57	100.00	KOSDAQ		화학	N	N	N	N		N	2855	25	2	0.88	31395615	11087	118.84	2830	2855	2820	3675	1985	2830	2831.75	1.44	0	-825	2853	2841	2823	2811	2793	2845	2815	85	845	500	2030	5	1	16941974	484	5.45	0.44	12	0.07	524.00	6519.00	3280	20231101	-12.96	2630	20231020	8.56	3255	-12.29	20240116	2785	2.51	20240704	3280	-12.96	20231101	2630	8.56	20231020	0.44	N	045060	500	84 억		243842	N	N	0	N	00	N
123	20240710	150504	57	100.00	KOSDAQ		화학	N	N	N	N		N	2850	20	2	0.71	28465605	10059	107.83	2830	2850	2820	3675	1985	2830	2829.86	1.44	0	-725	2853	2841	2823	2811	2793	2845	2815	85	845	500	2030	5	1	16941974	483	5.44	0.44	12	0.06	524.00	6519.00	3280	20231101	-13.11	2630	20231020	8.37	3255	-12.44	20240116	2785	2.33	20240704	3280	-13.11	20231101	2630	8.37	20231020	0.44	N	045060	500	84 억		243842	N	N	0	N	00	N
124	20240710	140502	57	100.00	KOSDAQ		화학	N	N	N	N		N	2850	20	2	0.71	28055585	9915	106.28	2830	2850	2820	3675	1985	2830	2829.61	1.44	0	-706	2853	2841	2823	2811	2793	2845	2815	85	845	500	2030	5	1	16941974	483	5.44	0.44	12	0.06	524.00	6519.00	3280	20231101	-13.11	2630	20231020	8.37	3255	-12.44	20240116	2785	2.33	20240704	3280	-13.11	20231101	2630	8.37	20231020	0.44	N	045060	500	84 억		243842	N	N	0	N	00	N
125	20240710	130502	57	100.00	KOSDAQ		화학	N	N	N	N		N	2840	10	2	0.35	26702385	9440	101.19	2830	2845	2820	3675	1985	2830	2828.64	1.44	0	-654	2853	2841	2823	2811	2793	2845	2815	85	845	500	2030	5	1	16941974	481	5.42	0.44	12	0.06	524.00	6519.00	3280	20231101	-13.41	2630	20231020	7.98	3255	-12.75	20240116	2785	1.97	20240704	3280	-13.41	20231101	2630	7.98	20231020	0.44	N	045060	500	84 억		243842	N	N	0	N	00	N
126	20240710	120503	57	100.00	KOSDAQ		화학	N	N	N	N		N	2830	0	3	0.00	24149160	8540	91.54	2830	2835	2820	3675	1985	2830	2827.76	1.44	0	-654	2853	2841	2823	2811	2793	2845	2815	85	845	500	2030	5	1	16941974	479	5.40	0.43	12	0.05	524.00	6519.00	3280	20231101	-13.72	2630	20231020	7.60	3255	-13.06	20240116	2785	1.62	20240704	3280	-13.72	20231101	2630	7.60	20231020	0.44	N	045060	500	84 억		243842	N	N	0	N	00	N
127	20240710	110503	57	100.00	KOSDAQ		화학	N	N	N	N		N	2825	-5	5	-0.18	14212745	5026	53.88	2830	2835	2820	3675	1985	2830	2827.83	1.44	0	-425	2853	2841	2823	2811	2793	2845	2815	85	845	500	2030	5	1	16941974	479	5.39	0.43	12	0.03	524.00	6519.00	3280	20231101	-13.87	2630	20231020	7.41	3255	-13.21	20240116	2785	1.44	20240704	3280	-13.87	20231101	2630	7.41	20231020	0.44	N	045060	500	84 억		243842	N	N	0	N	00	N
128	20240710	100459	57	100.00	KOSDAQ		화학	N	N	N	N		N	2825	-5	5	-0.18	9650160	3410	36.55	2830	2835	2820	3675	1985	2830	2829.96	1.44	0	-173	2853	2841	2823	2811	2793	2845	2815	85	845	500	2030	5	1	16941974	479	5.39	0.43	12	0.02	524.00	6519.00	3280	20231101	-13.87	2630	20231020	7.41	3255	-13.21	20240116	2785	1.44	20240704	3280	-13.87	20231101	2630	7.41	20231020	0.44	N	045060	500	84 억		243842	N	N	0	N	00	N
129	20240710	090502	57	100.00	KOSDAQ		화학	N	N	N	N		N	2830	0	3	0.00	407520	144	1.54	2830	2830	2830	3675	1985	2830	2830.00	1.44	0	-89	2853	2841	2823	2811	2793	2845	2815	85	845	500	2030	5	1	16941974	479	5.40	0.43	12	0.00	524.00	6519.00	3280	20231101	-13.72	2630	20231020	7.60	3255	-13.06	20240116	2785	1.62	20240704	3280	-13.72	20231101	2630	7.60	20231020	0.44	N	045060	500	84 억		243842	N	N	0	N	00	N
130	20240709	160501	57	100.00	KOSDAQ		화학	N	N	N	N		N	2830	25	2	0.89	26046610	9238	41.48	2830	2835	2805	3645	1965	2805	2819.43	1.44	0	-739	2825	2815	2800	2790	2775	2820	2795	85	840	500	2010	5	1	16941974	479	5.40	0.43	12	0.05	524.00	6519.00	3280	20230703	-13.72	2630	20231020	7.60	3255	-13.06	20240116	2785	1.62	20240704	3280	-13.72	20231101	2630	7.60	20231020	0.43	N	045060	500	84 억		244591	N	N	0	N	00	N
131	20240709	150502	57	100.00	KOSDAQ		화학	N	N	N	N		N	2825	20	2	0.71	24798530	8797	39.50	2830	2835	2805	3645	1965	2805	2819.01	1.44	0	-732	2825	2815	2800	2790	2775	2820	2795	85	840	500	2010	5	1	16941974	479	5.39	0.43	12	0.05	524.00	6519.00	3280	20230703	-13.87	2630	20231020	7.41	3255	-13.21	20240116	2785	1.44	20240704	3280	-13.87	20231101	2630	7.41	20231020	0.43	N	045060	500	84 억		244591	N	N	0	N	00	N
132	20240709	140502	57	100.00	KOSDAQ		화학	N	N	N	N		N	2825	20	2	0.71	24235405	8598	38.60	2830	2835	2805	3645	1965	2805	2818.76	1.44	0	-732	2825	2815	2800	2790	2775	2820	2795	85	840	500	2010	5	1	16941974	479	5.39	0.43	12	0.05	524.00	6519.00	3280	20230703	-13.87	2630	20231020	7.41	3255	-13.21	20240116	2785	1.44	20240704	3280	-13.87	20231101	2630	7.41	20231020	0.43	N	045060	500	84 억		244591	N	N	0	N	00	N
133	20240709	130503	57	100.00	KOSDAQ		화학	N	N	N	N		N	2830	25	2	0.89	22514820	7989	35.87	2830	2835	2805	3645	1965	2805	2818.26	1.44	0	-732	2825	2815	2800	2790	2775	2820	2795	85	840	500	2010	5	1	16941974	479	5.40	0.43	12	0.05	524.00	6519.00	3280	20230703	-13.72	2630	20231020	7.60	3255	-13.06	20240116	2785	1.62	20240704	3280	-13.72	20231101	2630	7.60	20231020	0.43	N	045060	500	84 억		244591	N	N	0	N	00	N
134	20240709	120505	57	100.00	KOSDAQ		화학	N	N	N	N		N	2825	20	2	0.71	19876160	7057	31.69	2830	2830	2805	3645	1965	2805	2816.55	1.44	0	-443	2825	2815	2800	2790	2775	2820	2795	85	840	500	2010	5	1	16941974	479	5.39	0.43	12	0.04	524.00	6519.00	3280	20230703	-13.87	2630	20231020	7.41	3255	-13.21	20240116	2785	1.44	20240704	3280	-13.87	20231101	2630	7.41	20231020	0.43	N	045060	500	84 억		244591	N	N	0	N	00	N
135	20240709	110504	57	100.00	KOSDAQ		화학	N	N	N	N		N	2820	15	2	0.53	11492125	4081	18.32	2830	2830	2805	3645	1965	2805	2816.07	1.44	0	-409	2825	2815	2800	2790	2775	2820	2795	85	840	500	2010	5	1	16941974	478	5.38	0.43	12	0.02	524.00	6519.00	3280	20230703	-14.02	2630	20231020	7.22	3255	-13.36	20240116	2785	1.26	20240704	3280	-14.02	20231101	2630	7.22	20231020	0.43	N	045060	500	84 억		244591	N	N	0	N	00	N
136	20240709	100503	57	100.00	KOSDAQ		화학	N	N	N	N		N	2815	10	2	0.36	3496670	1241	5.57	2830	2830	2805	3645	1965	2805	2817.85	1.44	0	-310	2825	2815	2800	2790	2775	2820	2795	85	840	500	2010	5	1	16941974	477	5.37	0.43	12	0.01	524.00	6519.00	3280	20230703	-14.18	2630	20231020	7.03	3255	-13.52	20240116	2785	1.08	20240704	3280	-14.18	20231101	2630	7.03	20231020	0.43	N	045060	500	84 억		244591	N	N	0	N	00	N
137	20240709	090501	57	100.00	KOSDAQ		화학	N	N	N	N		N	2805	0	3	0.00	983095	349	1.57	2830	2830	2805	3645	1965	2805	2817.69	1.44	0	-56	2825	2815	2800	2790	2775	2820	2795	85	840	500	2010	5	1	16941974	475	5.35	0.43	12	0.00	524.00	6519.00	3280	20230703	-14.48	2630	20231020	6.65	3255	-13.82	20240116	2785	0.72	20240704	3280	-14.48	20231101	2630	6.65	20231020	0.43	N	045060	500	84 억		244591	N	N	0	N	00	N
138	20240708	160458	57	100.00	KOSDAQ		화학	N	N	N	N		N	2805	15	2	0.54	62232555	22272	134.53	2790	2810	2785	3625	1955	2790	2794.26	1.45	0	-697	2800	2795	2790	2785	2780	2792	2782	85	835	500	2000	5	1	16941974	475	5.35	0.43	12	0.13	524.00	6519.00	3280	20230703	-14.48	2630	20231020	6.65	3255	-13.82	20240116	2785	0.72	20240708	3280	-14.48	20231101	2630	6.65	20231020	0.43	N	045060	500	84 억		244884	N	N	0	N	00	N
139	20240708	150500	57	100.00	KOSDAQ		화학	N	N	N	N		N	2805	15	2	0.54	58243870	20850	125.94	2790	2810	2785	3625	1955	2790	2793.52	1.45	0	-698	2800	2795	2790	2785	2780	2792	2782	85	835	500	2000	5	1	16941974	475	5.35	0.43	12	0.12	524.00	6519.00	3280	20230703	-14.48	2630	20231020	6.65	3255	-13.82	20240116	2785	0.72	20240708	3280	-14.48	20231101	2630	6.65	20231020	0.43	N	045060	500	84 억		244884	N	N	0	N	00	N
140	20240708	140502	57	100.00	KOSDAQ		화학	N	N	N	N		N	2810	20	2	0.72	56158600	20107	121.46	2790	2810	2785	3625	1955	2790	2793.03	1.45	0	-698	2800	2795	2790	2785	2780	2792	2782	85	835	500	2000	5	1	16941974	476	5.36	0.43	12	0.12	524.00	6519.00	3280	20230703	-14.33	2630	20231020	6.84	3255	-13.67	20240116	2785	0.90	20240708	3280	-14.33	20231101	2630	6.84	20231020	0.43	N	045060	500	84 억		244884	N	N	0	N	00	N
141	20240708	130458	57	100.00	KOSDAQ		화학	N	N	N	N		N	2805	15	2	0.54	50167410	17971	108.55	2790	2810	2785	3625	1955	2790	2791.60	1.45	0	-194	2800	2795	2790	2785	2780	2792	2782	85	835	500	2000	5	1	16941974	475	5.35	0.43	12	0.11	524.00	6519.00	3280	20230703	-14.48	2630	20231020	6.65	3255	-13.82	20240116	2785	0.72	20240708	3280	-14.48	20231101	2630	6.65	20231020	0.43	N	045060	500	84 억		244884	N	N	0	N	00	N
142	20240708	120500	57	100.00	KOSDAQ		화학	N	N	N	N		N	2805	15	2	0.54	47452930	17003	102.71	2790	2805	2785	3625	1955	2790	2790.87	1.45	0	-129	2800	2795	2790	2785	2780	2792	2782	85	835	500	2000	5	1	16941974	475	5.35	0.43	12	0.10	524.00	6519.00	3280	20230703	-14.48	2630	20231020	6.65	3255	-13.82	20240116	2785	0.72	20240708	3280	-14.48	20231101	2630	6.65	20231020	0.43	N	045060	500	84 억		244884	N	N	0	N	00	N
143	20240708	110458	57	100.00	KOSDAQ		화학	N	N	N	N		N	2805	15	2	0.54	45792895	16411	99.13	2790	2805	2785	3625	1955	2790	2790.38	1.45	0	-122	2800	2795	2790	2785	2780	2792	2782	85	835	500	2000	5	1	16941974	475	5.35	0.43	12	0.10	524.00	6519.00	3280	20230703	-14.48	2630	20231020	6.65	3255	-13.82	20240116	2785	0.72	20240708	3280	-14.48	20231101	2630	6.65	20231020	0.43	N	045060	500	84 억		244884	N	N	0	N	00	N
144	20240708	100459	57	100.00	KOSDAQ		화학	N	N	N	N		N	2790	0	3	0.00	42783140	15335	92.63	2790	2790	2785	3625	1955	2790	2789.90	1.45	0	3	2800	2795	2790	2785	2780	2792	2782	85	835	500	2000	5	1	16941974	473	5.32	0.43	12	0.09	524.00	6519.00	3280	20230703	-14.94	2630	20231020	6.08	3255	-14.29	20240116	2785	0.18	20240708	3280	-14.94	20231101	2630	6.08	20231020	0.43	N	045060	500	84 억		244884	N	N	0	N	00	N
145	20240708	090459	57	100.00	KOSDAQ		화학	N	N	N	N		N	2790	0	3	0.00	9661770	3463	20.92	2790	2790	2790	3625	1955	2790	2790.00	1.45	0	2	2800	2795	2790	2785	2780	2792	2782	85	835	500	2000	5	1	16941974	473	5.32	0.43	12	0.02	524.00	6519.00	3280	20230703	-14.94	2630	20231020	6.08	3255	-14.29	20240116	2785	0.18	20240704	3280	-14.94	20231101	2630	6.08	20231020	0.43	N	045060	500	84 억		244884	N	N	0	N	00	N
146	20240705	160457	57	100.00	KOSDAQ		화학	N	N	N	N		N	2790	-5	5	-0.18	46184830	16555	53.09	2795	2795	2785	3630	1960	2795	2789.76	1.46	0	-1829	2881	2837	2811	2767	2741	2825	2755	85	835	500	2010	5	1	16941974	473	5.32	0.43	12	0.10	524.00	6519.00	3280	20230703	-14.94	2630	20231020	6.08	3255	-14.29	20240116	2785	0.18	20240705	3280	-14.94	20231101	2630	6.08	20231020	0.44	N	045060	500	84 억		246695	N	N	0	N	00	N
147	20240705	150459	57	100.00	KOSDAQ		화학	N	N	N	N		N	2790	-5	5	-0.18	44840030	16073	51.54	2795	2795	2785	3630	1960	2795	2789.75	1.46	0	-1829	2881	2837	2811	2767	2741	2825	2755	85	835	500	2010	5	1	16941974	473	5.32	0.43	12	0.09	524.00	6519.00	3280	20230703	-14.94	2630	20231020	6.08	3255	-14.29	20240116	2785	0.18	20240705	3280	-14.94	20231101	2630	6.08	20231020	0.44	N	045060	500	84 억		246695	N	N	0	N	00	N
148	20240705	140459	57	100.00	KOSDAQ		화학	N	N	N	N		N	2790	-5	5	-0.18	41208060	14771	47.37	2795	2795	2785	3630	1960	2795	2789.77	1.46	0	-1580	2881	2837	2811	2767	2741	2825	2755	85	835	500	2010	5	1	16941974	473	5.32	0.43	12	0.09	524.00	6519.00	3280	20230703	-14.94	2630	20231020	6.08	3255	-14.29	20240116	2785	0.18	20240705	3280	-14.94	20231101	2630	6.08	20231020	0.44	N	045060	500	84 억		246695	N	N	0	N	00	N
149	20240705	130458	57	100.00	KOSDAQ		화학	N	N	N	N		N	2790	-5	5	-0.18	35964585	12892	41.34	2795	2795	2785	3630	1960	2795	2789.65	1.46	0	-1545	2881	2837	2811	2767	2741	2825	2755	85	835	500	2010	5	1	16941974	473	5.32	0.43	12	0.08	524.00	6519.00	3280	20230703	-14.94	2630	20231020	6.08	3255	-14.29	20240116	2785	0.18	20240705	3280	-14.94	20231101	2630	6.08	20231020	0.44	N	045060	500	84 억		246695	N	N	0	N	00	N
150	20240705	120458	57	100.00	KOSDAQ		화학	N	N	N	N		N	2790	-5	5	-0.18	22889195	8200	26.30	2795	2795	2785	3630	1960	2795	2791.33	1.46	0	-1065	2881	2837	2811	2767	2741	2825	2755	85	835	500	2010	5	1	16941974	473	5.32	0.43	12	0.05	524.00	6519.00	3280	20230703	-14.94	2630	20231020	6.08	3255	-14.29	20240116	2785	0.18	20240705	3280	-14.94	20231101	2630	6.08	20231020	0.44	N	045060	500	84 억		246695	N	N	0	N	00	N
151	20240705	110457	57	100.00	KOSDAQ		화학	N	N	N	N		N	2790	-5	5	-0.18	18144155	6500	20.84	2795	2795	2785	3630	1960	2795	2791.36	1.46	0	-1065	2881	2837	2811	2767	2741	2825	2755	85	835	500	2010	5	1	16941974	473	5.32	0.43	12	0.04	524.00	6519.00	3280	20230703	-14.94	2630	20231020	6.08	3255	-14.29	20240116	2785	0.18	20240705	3280	-14.94	20231101	2630	6.08	20231020	0.44	N	045060	500	84 억		246695	N	N	0	N	00	N
152	20240705	100457	57	100.00	KOSDAQ		화학	N	N	N	N		N	2795	0	3	0.00	16076860	5759	18.47	2795	2795	2790	3630	1960	2795	2791.56	1.46	0	-1065	2881	2837	2811	2767	2741	2825	2755	85	835	500	2010	5	1	16941974	474	5.33	0.43	12	0.03	524.00	6519.00	3280	20230703	-14.79	2630	20231020	6.27	3255	-14.13	20240116	2785	0.36	20240704	3280	-14.79	20231101	2630	6.27	20231020	0.44	N	045060	500	84 억		246695	N	N	0	N	00	N
153	20240705	090458	57	100.00	KOSDAQ		화학	N	N	N	N		N	2790	-5	5	-0.18	3680085	1318	4.23	2795	2795	2790	3630	1960	2795	2791.99	1.46	0	-369	2881	2837	2811	2767	2741	2825	2755	85	835	500	2010	5	1	16941974	473	5.32	0.43	12	0.01	524.00	6519.00	3280	20230703	-14.94	2630	20231020	6.08	3255	-14.29	20240116	2785	0.18	20240704	3280	-14.94	20231101	2630	6.08	20231020	0.44	N	045060	500	84 억		246695	N	N	0	N	00	N
154	20240704	160455	57	100.00	KOSDAQ		화학	N	N	N	N		N	2795	-65	5	-2.27	87424930	31183	248.33	2835	2855	2785	3715	2005	2860	2803.42	1.46	0	-770	2900	2880	2870	2850	2840	2875	2845	85	855	500	2050	5	1	16941974	474	5.33	0.43	12	0.18	524.00	6519.00	3280	20230703	-14.79	2630	20231020	6.27	3255	-14.13	20240116	2785	0.36	20240704	3280	-14.79	20231101	2630	6.27	20231020	0.44	N	045060	500	84 억		247477	N	N	0	N	00	N
155	20240704	150457	57	100.00	KOSDAQ		화학	N	N	N	N		N	2805	-55	5	-1.92	82645710	29474	234.72	2835	2855	2785	3715	2005	2860	2803.83	1.46	0	-202	2900	2880	2870	2850	2840	2875	2845	85	855	500	2050	5	1	16941974	475	5.35	0.43	12	0.17	524.00	6519.00	3280	20230703	-14.48	2630	20231020	6.65	3255	-13.82	20240116	2785	0.72	20240704	3280	-14.48	20231101	2630	6.65	20231020	0.44	N	045060	500	84 억		247477	N	N	0	N	00	N
156	20240704	140457	57	100.00	KOSDAQ		화학	N	N	N	N		N	2795	-65	5	-2.27	51695840	18431	146.78	2835	2855	2785	3715	2005	2860	2804.52	1.46	0	-131	2900	2880	2870	2850	2840	2875	2845	85	855	500	2050	5	1	16941974	474	5.33	0.43	12	0.11	524.00	6519.00	3280	20230703	-14.79	2630	20231020	6.27	3255	-14.13	20240116	2785	0.36	20240704	3280	-14.79	20231101	2630	6.27	20231020	0.44	N	045060	500	84 억		247477	N	N	0	N	00	N
157	20240704	130457	57	100.00	KOSDAQ		화학	N	N	N	N		N	2805	-55	5	-1.92	50618450	18046	143.71	2835	2855	2785	3715	2005	2860	2804.66	1.46	0	-131	2900	2880	2870	2850	2840	2875	2845	85	855	500	2050	5	1	16941974	475	5.35	0.43	12	0.11	524.00	6519.00	3280	20230703	-14.48	2630	20231020	6.65	3255	-13.82	20240116	2785	0.72	20240704	3280	-14.48	20231101	2630	6.65	20231020	0.44	N	045060	500	84 억		247477	N	N	0	N	00	N
158	20240704	120456	57	100.00	KOSDAQ		화학	N	N	N	N		N	2790	-70	5	-2.45	44948050	16022	127.59	2835	2855	2785	3715	2005	2860	2805.05	1.46	0	172	2900	2880	2870	2850	2840	2875	2845	85	855	500	2050	5	1	16941974	473	5.32	0.43	12	0.09	524.00	6519.00	3280	20230703	-14.94	2630	20231020	6.08	3255	-14.29	20240116	2785	0.18	20240704	3280	-14.94	20231101	2630	6.08	20231020	0.44	N	045060	500	84 억		247477	N	N	0	N	00	N
159	20240704	110456	57	100.00	KOSDAQ		화학	N	N	N	N		N	2790	-70	5	-2.45	37639230	13406	106.76	2835	2855	2785	3715	2005	2860	2807.24	1.46	0	419	2900	2880	2870	2850	2840	2875	2845	85	855	500	2050	5	1	16941974	473	5.32	0.43	12	0.08	524.00	6519.00	3280	20230703	-14.94	2630	20231020	6.08	3255	-14.29	20240116	2785	0.18	20240704	3280	-14.94	20231101	2630	6.08	20231020	0.44	N	045060	500	84 억		247477	N	N	0	N	00	N
160	20240704	100456	57	100.00	KOSDAQ		화학	N	N	N	N		N	2800	-60	5	-2.10	28503580	10135	80.71	2835	2855	2785	3715	2005	2860	2811.91	1.46	0	689	2900	2880	2870	2850	2840	2875	2845	85	855	500	2050	5	1	16941974	474	5.34	0.43	12	0.06	524.00	6519.00	3280	20230703	-14.63	2630	20231020	6.46	3255	-13.98	20240116	2785	0.54	20240704	3280	-14.63	20231101	2630	6.46	20231020	0.44	N	045060	500	84 억		247477	N	N	0	N	00	N
161	20240704	090456	57	100.00	KOSDAQ		화학	N	N	N	N		N	2820	-40	5	-1.40	15896200	5644	44.95	2835	2855	2785	3715	2005	2860	2815.68	1.46	0	582	2900	2880	2870	2850	2840	2875	2845	85	855	500	2050	5	1	16941974	478	5.38	0.43	12	0.03	524.00	6519.00	3280	20230703	-14.02	2630	20231020	7.22	3255	-13.36	20240116	2785	1.26	20240704	3280	-14.02	20231101	2630	7.22	20231020	0.44	N	045060	500	84 억		247477	N	N	0	N	00	N
162	20240703	160453	57	100.00	KOSDAQ		화학	N	N	N	N		N	2860	0	3	0.00	34491615	12018	140.51	2860	2890	2860	3715	2005	2860	2870.38	1.47	0	-1708	2923	2891	2873	2841	2823	2882	2832	85	855	500	2050	5	1	16941974	485	5.46	0.44	12	0.07	524.00	6519.00	3280	20230703	-12.80	2630	20231020	8.75	3255	-12.14	20240116	2840	0.70	20240628	3280	-12.80	20230703	2630	8.75	20231020	0.45	N	045060	500	84 억		248992	N	N	0	N	00	N
163	20240703	150456	57	100.00	KOSDAQ		화학	N	N	N	N		N	2865	5	2	0.17	31639530	11021	128.86	2860	2890	2860	3715	2005	2860	2871.28	1.47	0	-1446	2923	2891	2873	2841	2823	2882	2832	85	855	500	2050	5	1	16941974	485	5.47	0.44	12	0.07	524.00	6519.00	3280	20230703	-12.65	2630	20231020	8.94	3255	-11.98	20240116	2840	0.88	20240628	3280	-12.65	20230703	2630	8.94	20231020	0.45	N	045060	500	84 억		248992	N	N	0	N	00	N
164	20240703	140456	57	100.00	KOSDAQ		화학	N	N	N	N		N	2860	0	3	0.00	31424780	10946	127.98	2860	2890	2860	3715	2005	2860	2871.33	1.47	0	-1425	2923	2891	2873	2841	2823	2882	2832	85	855	500	2050	5	1	16941974	485	5.46	0.44	12	0.06	524.00	6519.00	3280	20230703	-12.80	2630	20231020	8.75	3255	-12.14	20240116	2840	0.70	20240628	3280	-12.80	20230703	2630	8.75	20231020	0.45	N	045060	500	84 억		248992	N	N	0	N	00	N
165	20240703	130455	57	100.00	KOSDAQ		화학	N	N	N	N		N	2870	10	2	0.35	26699495	9296	108.69	2860	2890	2860	3715	2005	2860	2872.73	1.47	0	-1044	2923	2891	2873	2841	2823	2882	2832	85	855	500	2050	5	1	16941974	486	5.48	0.44	12	0.05	524.00	6519.00	3280	20230703	-12.50	2630	20231020	9.13	3255	-11.83	20240116	2840	1.06	20240628	3280	-12.50	20230703	2630	9.13	20231020	0.45	N	045060	500	84 억		248992	N	N	0	N	00	N
166	20240703	120454	57	100.00	KOSDAQ		화학	N	N	N	N		N	2860	0	3	0.00	25377930	8835	103.30	2860	2890	2860	3715	2005	2860	2873.06	1.47	0	-901	2923	2891	2873	2841	2823	2882	2832	85	855	500	2050	5	1	16941974	485	5.46	0.44	12	0.05	524.00	6519.00	3280	20230703	-12.80	2630	20231020	8.75	3255	-12.14	20240116	2840	0.70	20240628	3280	-12.80	20230703	2630	8.75	20231020	0.45	N	045060	500	84 억		248992	N	N	0	N	00	N
167	20240703	110456	57	100.00	KOSDAQ		화학	N	N	N	N		N	2865	5	2	0.17	23478710	8171	95.53	2860	2890	2860	3715	2005	2860	2874.16	1.47	0	-901	2923	2891	2873	2841	2823	2882	2832	85	855	500	2050	5	1	16941974	485	5.47	0.44	12	0.05	524.00	6519.00	3280	20230703	-12.65	2630	20231020	8.94	3255	-11.98	20240116	2840	0.88	20240628	3280	-12.65	20230703	2630	8.94	20231020	0.45	N	045060	500	84 억		248992	N	N	0	N	00	N
168	20240703	100456	57	100.00	KOSDAQ		화학	N	N	N	N		N	2875	15	2	0.52	6945040	2417	28.26	2860	2890	2860	3715	2005	2860	2876.28	1.47	0	-814	2923	2891	2873	2841	2823	2882	2832	85	855	500	2050	5	1	16941974	487	5.49	0.44	12	0.01	524.00	6519.00	3280	20230703	-12.35	2630	20231020	9.32	3255	-11.67	20240116	2840	1.23	20240628	3280	-12.35	20230703	2630	9.32	20231020	0.45	N	045060	500	84 억		248992	N	N	0	N	00	N
169	20240703	090454	57	100.00	KOSDAQ		화학	N	N	N	N		N	2875	15	2	0.52	1393340	487	5.69	2860	2875	2860	3715	2005	2860	2868.39	1.47	0	-6	2923	2891	2873	2841	2823	2882	2832	85	855	500	2050	5	1	16941974	487	5.49	0.44	12	0.00	524.00	6519.00	3280	20230703	-12.35	2630	20231020	9.32	3255	-11.67	20240116	2840	1.23	20240628	3280	-12.35	20230703	2630	9.32	20231020	0.45	N	045060	500	84 억		248992	N	N	0	N	00	N
170	20240702	160453	57	100.00	KOSDAQ		화학	N	N	N	N		N	2860	-30	5	-1.04	24606180	8546	41.43	2890	2905	2855	3755	2025	2890	2878.48	1.47	0	-572	2923	2906	2888	2871	2853	2915	2880	85	865	500	2080	5	1	16941974	485	5.46	0.44	12	0.05	524.00	6519.00	3280	20230703	-12.80	2630	20231020	8.75	3255	-12.14	20240116	2840	0.70	20240628	3280	-12.80	20230703	2630	8.75	20231020	0.45	N	045060	500	84 억		249561	N	N	0	N	00	N
171	20240702	150454	57	100.00	KOSDAQ		화학	N	N	N	N		N	2865	-25	5	-0.87	22904470	7951	38.55	2890	2905	2855	3755	2025	2890	2879.94	1.47	0	-570	2923	2906	2888	2871	2853	2915	2880	85	865	500	2080	5	1	16941974	485	5.47	0.44	12	0.05	524.00	6519.00	3280	20230703	-12.65	2630	20231020	8.94	3255	-11.98	20240116	2840	0.88	20240628	3280	-12.65	20230703	2630	8.94	20231020	0.45	N	045060	500	84 억		249561	N	N	0	N	00	N
172	20240702	140454	57	100.00	KOSDAQ		화학	N	N	N	N		N	2855	-35	5	-1.21	22234725	7717	37.41	2890	2905	2855	3755	2025	2890	2880.52	1.47	0	-471	2923	2906	2888	2871	2853	2915	2880	85	865	500	2080	5	1	16941974	484	5.45	0.44	12	0.05	524.00	6519.00	3280	20230703	-12.96	2630	20231020	8.56	3255	-12.29	20240116	2840	0.53	20240628	3280	-12.96	20230703	2630	8.56	20231020	0.45	N	045060	500	84 억		249561	N	N	0	N	00	N
173	20240702	130454	57	100.00	KOSDAQ		화학	N	N	N	N		N	2860	-30	5	-1.04	20855450	7235	35.08	2890	2905	2860	3755	2025	2890	2881.90	1.47	0	-470	2923	2906	2888	2871	2853	2915	2880	85	865	500	2080	5	1	16941974	485	5.46	0.44	12	0.04	524.00	6519.00	3280	20230703	-12.80	2630	20231020	8.75	3255	-12.14	20240116	2840	0.70	20240628	3280	-12.80	20230703	2630	8.75	20231020	0.45	N	045060	500	84 억		249561	N	N	0	N	00	N
174	20240702	120455	57	100.00	KOSDAQ		화학	N	N	N	N		N	2870	-20	5	-0.69	19594450	6795	32.94	2890	2905	2870	3755	2025	2890	2883.04	1.47	0	-470	2923	2906	2888	2871	2853	2915	2880	85	865	500	2080	5	1	16941974	486	5.48	0.44	12	0.04	524.00	6519.00	3280	20230703	-12.50	2630	20231020	9.13	3255	-11.83	20240116	2840	1.06	20240628	3280	-12.50	20230703	2630	9.13	20231020	0.45	N	045060	500	84 억		249561	N	N	0	N	00	N
175	20240702	110454	57	100.00	KOSDAQ		화학	N	N	N	N		N	2880	-10	5	-0.35	16049580	5563	26.97	2890	2905	2875	3755	2025	2890	2884.46	1.47	0	-19	2923	2906	2888	2871	2853	2915	2880	85	865	500	2080	5	1	16941974	488	5.50	0.44	12	0.03	524.00	6519.00	3280	20230703	-12.20	2630	20231020	9.51	3255	-11.52	20240116	2840	1.41	20240628	3280	-12.20	20230703	2630	9.51	20231020	0.45	N	045060	500	84 억		249561	N	N	0	N	00	N
176	20240702	100454	57	100.00	KOSDAQ		화학	N	N	N	N		N	2880	-10	5	-0.35	13858005	4802	23.28	2890	2905	2880	3755	2025	2890	2885.29	1.47	0	68	2923	2906	2888	2871	2853	2915	2880	85	865	500	2080	5	1	16941974	488	5.50	0.44	12	0.03	524.00	6519.00	3280	20230703	-12.20	2630	20231020	9.51	3255	-11.52	20240116	2840	1.41	20240628	3280	-12.20	20230703	2630	9.51	20231020	0.45	N	045060	500	84 억		249561	N	N	0	N	00	N
177	20240702	090455	57	100.00	KOSDAQ		화학	N	N	N	N		N	2885	-5	5	-0.17	8856535	3068	14.87	2890	2905	2885	3755	2025	2890	2885.95	1.47	0	333	2923	2906	2888	2871	2853	2915	2880	85	865	500	2080	5	1	16941974	489	5.51	0.44	12	0.02	524.00	6519.00	3280	20230703	-12.04	2630	20231020	9.70	3255	-11.37	20240116	2840	1.58	20240628	3280	-12.04	20230703	2630	9.70	20231020	0.45	N	045060	500	84 억		249561	N	N	0	N	00	N
178	20240701	160452	57	100.00	KOSDAQ		화학	N	N	N	N		N	2890	50	2	1.76	59599445	20627	64.13	2885	2905	2870	3690	1990	2840	2889.92	1.48	0	-411	2926	2882	2861	2817	2796	2872	2807	85	850	500	2040	5	1	16941974	490	5.52	0.44	12	0.12	524.00	6519.00	3280	20230703	-11.89	2630	20231020	9.89	3255	-11.21	20240116	2840	1.76	20240628	3280	-11.89	20230703	2630	9.89	20231020	0.45	N	045060	500	84 억		249974	N	N	0	N	00	N
179	20240701	150454	57	100.00	KOSDAQ		화학	N	N	N	N		N	2885	45	2	1.58	59270050	20513	63.78	2885	2905	2870	3690	1990	2840	2889.93	1.48	0	-441	2926	2882	2861	2817	2796	2872	2807	85	850	500	2040	5	1	16941974	489	5.51	0.44	12	0.12	524.00	6519.00	3280	20230703	-12.04	2630	20231020	9.70	3255	-11.37	20240116	2840	1.58	20240628	3280	-12.04	20230703	2630	9.70	20231020	0.45	N	045060	500	84 억		249974	N	N	0	N	00	N
180	20240701	140452	57	100.00	KOSDAQ		화학	N	N	N	N		N	2895	55	2	1.94	56151135	19435	60.43	2885	2905	2870	3690	1990	2840	2889.74	1.48	0	-440	2926	2882	2861	2817	2796	2872	2807	85	850	500	2040	5	1	16941974	490	5.52	0.44	12	0.11	524.00	6519.00	3280	20230703	-11.74	2630	20231020	10.08	3255	-11.06	20240116	2840	1.94	20240628	3280	-11.74	20230703	2630	10.08	20231020	0.45	N	045060	500	84 억		249974	N	N	0	N	00	N
181	20240701	130453	57	100.00	KOSDAQ		화학	N	N	N	N		N	2905	65	2	2.29	51532665	17841	55.47	2885	2905	2870	3690	1990	2840	2889.05	1.48	0	-189	2926	2882	2861	2817	2796	2872	2807	85	850	500	2040	5	1	16941974	492	5.54	0.45	12	0.11	524.00	6519.00	3280	20230703	-11.43	2630	20231020	10.46	3255	-10.75	20240116	2840	2.29	20240628	3280	-11.43	20230703	2630	10.46	20231020	0.45	N	045060	500	84 억		249974	N	N	0	N	00	N
182	20240701	120454	57	100.00	KOSDAQ		화학	N	N	N	N		N	2900	60	2	2.11	42828025	14839	46.14	2885	2905	2870	3690	1990	2840	2886.88	1.48	0	-157	2926	2882	2861	2817	2796	2872	2807	85	850	500	2040	5	1	16941974	491	5.53	0.44	12	0.09	524.00	6519.00	3280	20230703	-11.59	2630	20231020	10.27	3255	-10.91	20240116	2840	2.11	20240628	3280	-11.59	20230703	2630	10.27	20231020	0.45	N	045060	500	84 억		249974	N	N	0	N	00	N
183	20240701	110452	57	100.00	KOSDAQ		화학	N	N	N	N		N	2895	55	2	1.94	30782630	10683	33.22	2885	2895	2870	3690	1990	2840	2882.34	1.48	0	54	2926	2882	2861	2817	2796	2872	2807	85	850	500	2040	5	1	16941974	490	5.52	0.44	12	0.06	524.00	6519.00	3280	20230703	-11.74	2630	20231020	10.08	3255	-11.06	20240116	2840	1.94	20240628	3280	-11.74	20230703	2630	10.08	20231020	0.45	N	045060	500	84 억		249974	N	N	0	N	00	N
184	20240701	100452	57	100.00	KOSDAQ		화학	N	N	N	N		N	2895	55	2	1.94	21263130	7391	22.98	2885	2895	2870	3690	1990	2840	2878.03	1.48	0	54	2926	2882	2861	2817	2796	2872	2807	85	850	500	2040	5	1	16941974	490	5.52	0.44	12	0.04	524.00	6519.00	3280	20230703	-11.74	2630	20231020	10.08	3255	-11.06	20240116	2840	1.94	20240628	3280	-11.74	20230703	2630	10.08	20231020	0.45	N	045060	500	84 억		249974	N	N	0	N	00	N
185	20240701	090451	57	100.00	KOSDAQ		화학	N	N	N	N		N	2885	45	2	1.58	2828895	984	3.06	2885	2885	2885	3690	1990	2840	2885.00	1.48	0	-65	2926	2882	2861	2817	2796	2872	2807	85	850	500	2040	5	1	16941974	489	5.51	0.44	12	0.01	524.00	6519.00	3280	20230703	-12.04	2630	20231020	9.70	3255	-11.37	20240116	2840	1.58	20240628	3280	-12.04	20230703	2630	9.70	20231020	0.45	N	045060	500	84 억		249974	N	N	0	N	00	N