KissMeData/056700/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	160555	57	100.00	KOSDAQ		화학	N	N	N	N		N	1884	-2	5	-0.11	80989014	43428	120.60	1867	1886	1854	2450	1321	1886	1864.90	0.86	0	-145	1917	1901	1878	1862	1839	1909	1870	146	564	500	1320	1	1	29135091	549	-3.39	0.59	12	0.15	-556.00	3209.00	2930	20240223	-35.70	1830	20240710	2.95	2930	-35.70	20240223	1830	2.95	20240710	2930	-35.70	20240223	1830	2.95	20240710	2.95	N	056700	500	145 억		252015	N	N	0	N	00	N
3	20240731	150559	57	100.00	KOSDAQ		화학	N	N	N	N		N	1876	-10	5	-0.53	74160818	39799	110.53	1867	1879	1854	2450	1321	1886	1863.38	0.86	0	484	1917	1901	1878	1862	1839	1909	1870	146	564	500	1320	1	1	29135091	547	-3.37	0.58	12	0.14	-556.00	3209.00	2930	20240223	-35.97	1830	20240710	2.51	2930	-35.97	20240223	1830	2.51	20240710	2930	-35.97	20240223	1830	2.51	20240710	2.95	N	056700	500	145 억		252015	N	N	0	N	00	N
4	20240731	140602	57	100.00	KOSDAQ		화학	N	N	N	N		N	1879	-7	5	-0.37	70105081	37630	104.50	1867	1879	1854	2450	1321	1886	1863.01	0.86	0	-1188	1917	1901	1878	1862	1839	1909	1870	146	564	500	1320	1	1	29135091	547	-3.38	0.59	12	0.13	-556.00	3209.00	2930	20240223	-35.87	1830	20240710	2.68	2930	-35.87	20240223	1830	2.68	20240710	2930	-35.87	20240223	1830	2.68	20240710	2.95	N	056700	500	145 억		252015	N	N	0	N	00	N
5	20240731	130600	57	100.00	KOSDAQ		화학	N	N	N	N		N	1866	-20	5	-1.06	51940011	27947	77.61	1867	1870	1854	2450	1321	1886	1858.52	0.86	0	-273	1917	1901	1878	1862	1839	1909	1870	146	564	500	1320	1	1	29135091	544	-3.36	0.58	12	0.10	-556.00	3209.00	2930	20240223	-36.31	1830	20240710	1.97	2930	-36.31	20240223	1830	1.97	20240710	2930	-36.31	20240223	1830	1.97	20240710	2.95	N	056700	500	145 억		252015	N	N	0	N	00	N
6	20240731	120601	57	100.00	KOSDAQ		화학	N	N	N	N		N	1864	-22	5	-1.17	51209858	27555	76.52	1867	1870	1854	2450	1321	1886	1858.46	0.86	0	-174	1917	1901	1878	1862	1839	1909	1870	146	564	500	1320	1	1	29135091	543	-3.35	0.58	12	0.09	-556.00	3209.00	2930	20240223	-36.38	1830	20240710	1.86	2930	-36.38	20240223	1830	1.86	20240710	2930	-36.38	20240223	1830	1.86	20240710	2.95	N	056700	500	145 억		252015	N	N	0	N	00	N
7	20240731	110602	57	100.00	KOSDAQ		화학	N	N	N	N		N	1870	-16	5	-0.85	25501548	13704	38.06	1867	1870	1856	2450	1321	1886	1860.88	0.86	0	-99	1917	1901	1878	1862	1839	1909	1870	146	564	500	1320	1	1	29135091	545	-3.36	0.58	12	0.05	-556.00	3209.00	2930	20240223	-36.18	1830	20240710	2.19	2930	-36.18	20240223	1830	2.19	20240710	2930	-36.18	20240223	1830	2.19	20240710	2.95	N	056700	500	145 억		252015	N	N	0	N	00	N
8	20240731	100600	57	100.00	KOSDAQ		화학	N	N	N	N		N	1867	-19	5	-1.01	17251143	9271	25.75	1867	1867	1856	2450	1321	1886	1860.76	0.86	0	226	1917	1901	1878	1862	1839	1909	1870	146	564	500	1320	1	1	29135091	544	-3.36	0.58	12	0.03	-556.00	3209.00	2930	20240223	-36.28	1830	20240710	2.02	2930	-36.28	20240223	1830	2.02	20240710	2930	-36.28	20240223	1830	2.02	20240710	2.95	N	056700	500	145 억		252015	N	N	0	N	00	N
9	20240731	090554	57	100.00	KOSDAQ		화학	N	N	N	N		N	1867	-19	5	-1.01	3190888	1712	4.75	1867	1867	1860	2450	1321	1886	1863.84	0.86	0	425	1917	1901	1878	1862	1839	1909	1870	146	564	500	1320	1	1	29135091	544	-3.36	0.58	12	0.01	-556.00	3209.00	2930	20240223	-36.28	1830	20240710	2.02	2930	-36.28	20240223	1830	2.02	20240710	2930	-36.28	20240223	1830	2.02	20240710	2.95	N	056700	500	145 억		252015	N	N	0	N	00	N
10	20240730	160544	57	100.00	KOSDAQ		화학	N	N	N	N		N	1886	-4	5	-0.21	66249835	35496	99.20	1882	1894	1855	2455	1323	1890	1866.40	0.88	0	-4782	1912	1900	1881	1869	1850	1905	1874	146	565	500	1320	1	1	29135091	549	-3.39	0.59	12	0.12	-556.00	3209.00	2930	20240223	-35.63	1830	20240710	3.06	2930	-35.63	20240223	1830	3.06	20240710	2930	-35.63	20240223	1830	3.06	20240710	2.96	N	056700	500	145 억		256754	N	N	0	N	00	N
11	20240730	150554	57	100.00	KOSDAQ		화학	N	N	N	N		N	1867	-23	5	-1.22	60806724	32603	91.11	1882	1894	1855	2455	1323	1890	1865.07	0.88	0	-4333	1912	1900	1881	1869	1850	1905	1874	146	565	500	1320	1	1	29135091	544	-3.36	0.58	12	0.11	-556.00	3209.00	2930	20240223	-36.28	1830	20240710	2.02	2930	-36.28	20240223	1830	2.02	20240710	2930	-36.28	20240223	1830	2.02	20240710	2.96	N	056700	500	145 억		256754	N	N	0	N	00	N
12	20240730	140547	57	100.00	KOSDAQ		화학	N	N	N	N		N	1868	-22	5	-1.16	58552753	31395	87.73	1882	1894	1855	2455	1323	1890	1865.03	0.88	0	-3570	1912	1900	1881	1869	1850	1905	1874	146	565	500	1320	1	1	29135091	544	-3.36	0.58	12	0.11	-556.00	3209.00	2930	20240223	-36.25	1830	20240710	2.08	2930	-36.25	20240223	1830	2.08	20240710	2930	-36.25	20240223	1830	2.08	20240710	2.96	N	056700	500	145 억		256754	N	N	0	N	00	N
13	20240730	130552	57	100.00	KOSDAQ		화학	N	N	N	N		N	1862	-28	5	-1.48	31265848	16724	46.74	1882	1894	1862	2455	1323	1890	1869.52	0.88	0	-2434	1912	1900	1881	1869	1850	1905	1874	146	565	500	1320	1	1	29135091	542	-3.35	0.58	12	0.06	-556.00	3209.00	2930	20240223	-36.45	1830	20240710	1.75	2930	-36.45	20240223	1830	1.75	20240710	2930	-36.45	20240223	1830	1.75	20240710	2.96	N	056700	500	145 억		256754	N	N	0	N	00	N
14	20240730	120547	57	100.00	KOSDAQ		화학	N	N	N	N		N	1877	-13	5	-0.69	18104777	9667	27.01	1882	1894	1865	2455	1323	1890	1872.84	0.88	0	-993	1912	1900	1881	1869	1850	1905	1874	146	565	500	1320	1	1	29135091	547	-3.38	0.58	12	0.03	-556.00	3209.00	2930	20240223	-35.94	1830	20240710	2.57	2930	-35.94	20240223	1830	2.57	20240710	2930	-35.94	20240223	1830	2.57	20240710	2.96	N	056700	500	145 억		256754	N	N	0	N	00	N
15	20240730	110553	57	100.00	KOSDAQ		화학	N	N	N	N		N	1877	-13	5	-0.69	16191852	8642	24.15	1882	1894	1865	2455	1323	1890	1873.62	0.88	0	-993	1912	1900	1881	1869	1850	1905	1874	146	565	500	1320	1	1	29135091	547	-3.38	0.58	12	0.03	-556.00	3209.00	2930	20240223	-35.94	1830	20240710	2.57	2930	-35.94	20240223	1830	2.57	20240710	2930	-35.94	20240223	1830	2.57	20240710	2.96	N	056700	500	145 억		256754	N	N	0	N	00	N
16	20240730	100553	57	100.00	KOSDAQ		화학	N	N	N	N		N	1888	-2	5	-0.11	7305059	3881	10.85	1882	1894	1873	2455	1323	1890	1882.26	0.88	0	-1449	1912	1900	1881	1869	1850	1905	1874	146	565	500	1320	1	1	29135091	550	-3.40	0.59	12	0.01	-556.00	3209.00	2930	20240223	-35.56	1830	20240710	3.17	2930	-35.56	20240223	1830	3.17	20240710	2930	-35.56	20240223	1830	3.17	20240710	2.96	N	056700	500	145 억		256754	N	N	0	N	00	N
17	20240730	090555	57	100.00	KOSDAQ		화학	N	N	N	N		N	1890	0	3	0.00	4439702	2359	6.59	1882	1890	1882	2455	1323	1890	1882.03	0.88	0	-191	1912	1900	1881	1869	1850	1905	1874	146	565	500	1320	1	1	29135091	551	-3.40	0.59	12	0.01	-556.00	3209.00	2930	20240223	-35.49	1830	20240710	3.28	2930	-35.49	20240223	1830	3.28	20240710	2930	-35.49	20240223	1830	3.28	20240710	2.96	N	056700	500	145 억		256754	N	N	0	N	00	N
18	20240729	160545	57	100.00	KOSDAQ		화학	N	N	N	N		N	1890	0	3	0.00	67046206	35784	74.69	1890	1893	1862	2455	1323	1890	1873.64	0.89	0	-2145	1914	1902	1878	1866	1842	1908	1872	146	565	500	1320	1	1	29135091	551	-3.40	0.59	12	0.12	-556.00	3209.00	2930	20240223	-35.49	1830	20240710	3.28	2930	-35.49	20240223	1830	3.28	20240710	2930	-35.49	20240223	1830	3.28	20240710	2.95	N	056700	500	145 억		258888	N	N	0	N	00	N
19	20240729	150551	57	100.00	KOSDAQ		화학	N	N	N	N		N	1870	-20	5	-1.06	50300895	26875	56.09	1890	1893	1862	2455	1323	1890	1871.66	0.89	0	-2661	1914	1902	1878	1866	1842	1908	1872	146	565	500	1320	1	1	29135091	545	-3.36	0.58	12	0.09	-556.00	3209.00	2930	20240223	-36.18	1830	20240710	2.19	2930	-36.18	20240223	1830	2.19	20240710	2930	-36.18	20240223	1830	2.19	20240710	2.95	N	056700	500	145 억		258888	N	N	0	N	00	N
20	20240729	140555	57	100.00	KOSDAQ		화학	N	N	N	N		N	1870	-20	5	-1.06	44765733	23909	49.90	1890	1893	1862	2455	1323	1890	1872.34	0.89	0	-2630	1914	1902	1878	1866	1842	1908	1872	146	565	500	1320	1	1	29135091	545	-3.36	0.58	12	0.08	-556.00	3209.00	2930	20240223	-36.18	1830	20240710	2.19	2930	-36.18	20240223	1830	2.19	20240710	2930	-36.18	20240223	1830	2.19	20240710	2.95	N	056700	500	145 억		258888	N	N	0	N	00	N
21	20240729	130556	57	100.00	KOSDAQ		화학	N	N	N	N		N	1868	-22	5	-1.16	25189395	13414	28.00	1890	1893	1868	2455	1323	1890	1877.84	0.89	0	-839	1914	1902	1878	1866	1842	1908	1872	146	565	500	1320	1	1	29135091	544	-3.36	0.58	12	0.05	-556.00	3209.00	2930	20240223	-36.25	1830	20240710	2.08	2930	-36.25	20240223	1830	2.08	20240710	2930	-36.25	20240223	1830	2.08	20240710	2.95	N	056700	500	145 억		258888	N	N	0	N	00	N
22	20240729	120551	57	100.00	KOSDAQ		화학	N	N	N	N		N	1885	-5	5	-0.26	16544240	8797	18.36	1890	1893	1874	2455	1323	1890	1880.67	0.89	0	-866	1914	1902	1878	1866	1842	1908	1872	146	565	500	1320	1	1	29135091	549	-3.39	0.59	12	0.03	-556.00	3209.00	2930	20240223	-35.67	1830	20240710	3.01	2930	-35.67	20240223	1830	3.01	20240710	2930	-35.67	20240223	1830	3.01	20240710	2.95	N	056700	500	145 억		258888	N	N	0	N	00	N
23	20240729	110550	57	100.00	KOSDAQ		화학	N	N	N	N		N	1890	0	3	0.00	16122156	8573	17.89	1890	1893	1874	2455	1323	1890	1880.57	0.89	0	-802	1914	1902	1878	1866	1842	1908	1872	146	565	500	1320	1	1	29135091	551	-3.40	0.59	12	0.03	-556.00	3209.00	2930	20240223	-35.49	1830	20240710	3.28	2930	-35.49	20240223	1830	3.28	20240710	2930	-35.49	20240223	1830	3.28	20240710	2.95	N	056700	500	145 억		258888	N	N	0	N	00	N
24	20240729	100547	57	100.00	KOSDAQ		화학	N	N	N	N		N	1879	-11	5	-0.58	14998183	7975	16.65	1890	1893	1874	2455	1323	1890	1880.65	0.89	0	-802	1914	1902	1878	1866	1842	1908	1872	146	565	500	1320	1	1	29135091	547	-3.38	0.59	12	0.03	-556.00	3209.00	2930	20240223	-35.87	1830	20240710	2.68	2930	-35.87	20240223	1830	2.68	20240710	2930	-35.87	20240223	1830	2.68	20240710	2.95	N	056700	500	145 억		258888	N	N	0	N	00	N
25	20240729	090546	57	100.00	KOSDAQ		화학	N	N	N	N		N	1877	-13	5	-0.69	4511135	2394	5.00	1890	1890	1877	2455	1323	1890	1884.35	0.89	0	-677	1914	1902	1878	1866	1842	1908	1872	146	565	500	1320	1	1	29135091	547	-3.38	0.58	12	0.01	-556.00	3209.00	2930	20240223	-35.94	1830	20240710	2.57	2930	-35.94	20240223	1830	2.57	20240710	2930	-35.94	20240223	1830	2.57	20240710	2.95	N	056700	500	145 억		258888	N	N	0	N	00	N
26	20240726	160537	57	100.00	KOSDAQ		화학	N	N	N	N		N	1890	16	2	0.85	88761809	47592	86.56	1854	1890	1854	2435	1312	1874	1865.05	0.82	0	18893	1902	1888	1874	1860	1846	1881	1853	146	561	500	1310	1	1	29135091	551	-3.40	0.59	12	0.16	-556.00	3209.00	2930	20240223	-35.49	1830	20240710	3.28	2930	-35.49	20240223	1830	3.28	20240710	2930	-35.49	20240223	1830	3.28	20240710	2.96	N	056700	500	145 억		240038	N	N	0	N	00	N
27	20240726	150543	57	100.00	KOSDAQ		화학	N	N	N	N		N	1874	0	3	0.00	78995155	42407	77.13	1854	1875	1854	2435	1312	1874	1862.79	0.82	0	18911	1902	1888	1874	1860	1846	1881	1853	146	561	500	1310	1	1	29135091	546	-3.37	0.58	12	0.15	-556.00	3209.00	2930	20240223	-36.04	1830	20240710	2.40	2930	-36.04	20240223	1830	2.40	20240710	2930	-36.04	20240223	1830	2.40	20240710	2.96	N	056700	500	145 억		240038	N	N	0	N	00	N
28	20240726	140545	57	100.00	KOSDAQ		화학	N	N	N	N		N	1874	0	3	0.00	78895983	42354	77.03	1854	1875	1854	2435	1312	1874	1862.78	0.82	0	18907	1902	1888	1874	1860	1846	1881	1853	146	561	500	1310	1	1	29135091	546	-3.37	0.58	12	0.15	-556.00	3209.00	2930	20240223	-36.04	1830	20240710	2.40	2930	-36.04	20240223	1830	2.40	20240710	2930	-36.04	20240223	1830	2.40	20240710	2.96	N	056700	500	145 억		240038	N	N	0	N	00	N
29	20240726	130545	57	100.00	KOSDAQ		화학	N	N	N	N		N	1869	-5	5	-0.27	47808106	25649	46.65	1854	1874	1854	2435	1312	1874	1863.94	0.82	0	10050	1902	1888	1874	1860	1846	1881	1853	146	561	500	1310	1	1	29135091	545	-3.36	0.58	12	0.09	-556.00	3209.00	2930	20240223	-36.21	1830	20240710	2.13	2930	-36.21	20240223	1830	2.13	20240710	2930	-36.21	20240223	1830	2.13	20240710	2.96	N	056700	500	145 억		240038	N	N	0	N	00	N
30	20240726	120548	57	100.00	KOSDAQ		화학	N	N	N	N		N	1869	-5	5	-0.27	38135955	20458	37.21	1854	1874	1854	2435	1312	1874	1864.11	0.82	0	5997	1902	1888	1874	1860	1846	1881	1853	146	561	500	1310	1	1	29135091	545	-3.36	0.58	12	0.07	-556.00	3209.00	2930	20240223	-36.21	1830	20240710	2.13	2930	-36.21	20240223	1830	2.13	20240710	2930	-36.21	20240223	1830	2.13	20240710	2.96	N	056700	500	145 억		240038	N	N	0	N	00	N
31	20240726	110546	57	100.00	KOSDAQ		화학	N	N	N	N		N	1867	-7	5	-0.37	13948976	7498	13.64	1854	1874	1854	2435	1312	1874	1860.36	0.82	0	-218	1902	1888	1874	1860	1846	1881	1853	146	561	500	1310	1	1	29135091	544	-3.36	0.58	12	0.03	-556.00	3209.00	2930	20240223	-36.28	1830	20240710	2.02	2930	-36.28	20240223	1830	2.02	20240710	2930	-36.28	20240223	1830	2.02	20240710	2.96	N	056700	500	145 억		240038	N	N	0	N	00	N
32	20240726	100546	57	100.00	KOSDAQ		화학	N	N	N	N		N	1868	-6	5	-0.32	10767561	5789	10.53	1854	1874	1854	2435	1312	1874	1860.00	0.82	0	-218	1902	1888	1874	1860	1846	1881	1853	146	561	500	1310	1	1	29135091	544	-3.36	0.58	12	0.02	-556.00	3209.00	2930	20240223	-36.25	1830	20240710	2.08	2930	-36.25	20240223	1830	2.08	20240710	2930	-36.25	20240223	1830	2.08	20240710	2.96	N	056700	500	145 억		240038	N	N	0	N	00	N
33	20240726	090541	57	100.00	KOSDAQ		화학	N	N	N	N		N	1874	0	3	0.00	2568410	1385	2.52	1854	1874	1854	2435	1312	1874	1854.45	0.82	0	-174	1902	1888	1874	1860	1846	1881	1853	146	561	500	1310	1	1	29135091	546	-3.37	0.58	12	0.00	-556.00	3209.00	2930	20240223	-36.04	1830	20240710	2.40	2930	-36.04	20240223	1830	2.40	20240710	2930	-36.04	20240223	1830	2.40	20240710	2.96	N	056700	500	145 억		240038	N	N	0	N	00	N
34	20240725	160542	57	100.00	KOSDAQ		화학	N	N	N	N		N	1874	-7	5	-0.37	101630207	54421	135.95	1881	1888	1860	2445	1317	1881	1867.48	0.84	0	-4735	1901	1891	1878	1868	1855	1884	1861	146	564	500	1310	1	1	29135091	546	-3.37	0.58	12	0.19	-556.00	3209.00	2930	20240223	-36.04	1830	20240710	2.40	2930	-36.04	20240223	1830	2.40	20240710	2930	-36.04	20240223	1830	2.40	20240710	2.98	N	056700	500	145 억		244773	N	N	0	N	00	N
35	20240725	150550	57	100.00	KOSDAQ		화학	N	N	N	N		N	1874	-7	5	-0.37	91763031	49139	122.75	1881	1888	1860	2445	1317	1881	1867.42	0.84	0	-4429	1901	1891	1878	1868	1855	1884	1861	146	564	500	1310	1	1	29135091	546	-3.37	0.58	12	0.17	-556.00	3209.00	2930	20240223	-36.04	1830	20240710	2.40	2930	-36.04	20240223	1830	2.40	20240710	2930	-36.04	20240223	1830	2.40	20240710	2.98	N	056700	500	145 억		244773	N	N	0	N	00	N
36	20240725	140549	57	100.00	KOSDAQ		화학	N	N	N	N		N	1875	-6	5	-0.32	59727310	31928	79.76	1881	1888	1862	2445	1317	1881	1870.69	0.84	0	-4419	1901	1891	1878	1868	1855	1884	1861	146	564	500	1310	1	1	29135091	546	-3.37	0.58	12	0.11	-556.00	3209.00	2930	20240223	-36.01	1830	20240710	2.46	2930	-36.01	20240223	1830	2.46	20240710	2930	-36.01	20240223	1830	2.46	20240710	2.98	N	056700	500	145 억		244773	N	N	0	N	00	N
37	20240725	130544	57	100.00	KOSDAQ		화학	N	N	N	N		N	1875	-6	5	-0.32	59344800	31724	79.25	1881	1888	1862	2445	1317	1881	1870.66	0.84	0	-4419	1901	1891	1878	1868	1855	1884	1861	146	564	500	1310	1	1	29135091	546	-3.37	0.58	12	0.11	-556.00	3209.00	2930	20240223	-36.01	1830	20240710	2.46	2930	-36.01	20240223	1830	2.46	20240710	2930	-36.01	20240223	1830	2.46	20240710	2.98	N	056700	500	145 억		244773	N	N	0	N	00	N
38	20240725	120546	57	100.00	KOSDAQ		화학	N	N	N	N		N	1875	-6	5	-0.32	59316684	31709	79.21	1881	1888	1862	2445	1317	1881	1870.66	0.84	0	-4419	1901	1891	1878	1868	1855	1884	1861	146	564	500	1310	1	1	29135091	546	-3.37	0.58	12	0.11	-556.00	3209.00	2930	20240223	-36.01	1830	20240710	2.46	2930	-36.01	20240223	1830	2.46	20240710	2930	-36.01	20240223	1830	2.46	20240710	2.98	N	056700	500	145 억		244773	N	N	0	N	00	N
39	20240725	110543	57	100.00	KOSDAQ		화학	N	N	N	N		N	1874	-7	5	-0.37	55800485	29825	74.50	1881	1888	1862	2445	1317	1881	1870.93	0.84	0	-5177	1901	1891	1878	1868	1855	1884	1861	146	564	500	1310	1	1	29135091	546	-3.37	0.58	12	0.10	-556.00	3209.00	2930	20240223	-36.04	1830	20240710	2.40	2930	-36.04	20240223	1830	2.40	20240710	2930	-36.04	20240223	1830	2.40	20240710	2.98	N	056700	500	145 억		244773	N	N	0	N	00	N
40	20240725	100543	57	100.00	KOSDAQ		화학	N	N	N	N		N	1865	-16	5	-0.85	38820850	20720	51.76	1881	1888	1865	2445	1317	1881	1873.59	0.84	0	-5424	1901	1891	1878	1868	1855	1884	1861	146	564	500	1310	1	1	29135091	543	-3.35	0.58	12	0.07	-556.00	3209.00	2930	20240223	-36.35	1830	20240710	1.91	2930	-36.35	20240223	1830	1.91	20240710	2930	-36.35	20240223	1830	1.91	20240710	2.98	N	056700	500	145 억		244773	N	N	0	N	00	N
41	20240725	090541	57	100.00	KOSDAQ		화학	N	N	N	N		N	1880	-1	5	-0.05	1107897	589	1.47	1881	1881	1880	2445	1317	1881	1880.98	0.84	0	-376	1901	1891	1878	1868	1855	1884	1861	146	564	500	1310	1	1	29135091	548	-3.38	0.59	12	0.00	-556.00	3209.00	2930	20240223	-35.84	1830	20240710	2.73	2930	-35.84	20240223	1830	2.73	20240710	2930	-35.84	20240223	1830	2.73	20240710	2.98	N	056700	500	145 억		244773	N	N	0	N	00	N
42	20240724	160538	57	100.00	KOSDAQ		화학	N	N	N	N		N	1881	-1	5	-0.05	74063902	39528	103.84	1882	1888	1865	2445	1318	1882	1873.61	0.84	0	-1039	1918	1900	1876	1858	1834	1909	1867	146	563	500	1310	1	1	29135091	548	-3.38	0.59	12	0.14	-556.00	3209.00	2930	20240223	-35.80	1830	20240710	2.79	2930	-35.80	20240223	1830	2.79	20240710	2930	-35.80	20240223	1830	2.79	20240710	3.00	N	056700	500	145 억		245812	N	N	0	N	00	N
43	20240724	150547	57	100.00	KOSDAQ		화학	N	N	N	N		N	1879	-3	5	-0.16	61625422	32912	86.46	1882	1888	1865	2445	1318	1882	1872.43	0.84	0	-1007	1918	1900	1876	1858	1834	1909	1867	146	563	500	1310	1	1	29135091	547	-3.38	0.59	12	0.11	-556.00	3209.00	2930	20240223	-35.87	1830	20240710	2.68	2930	-35.87	20240223	1830	2.68	20240710	2930	-35.87	20240223	1830	2.68	20240710	3.00	N	056700	500	145 억		245812	N	N	0	N	00	N
44	20240724	140543	57	100.00	KOSDAQ		화학	N	N	N	N		N	1867	-15	5	-0.80	55902243	29851	78.42	1882	1888	1867	2445	1318	1882	1872.71	0.84	0	-265	1918	1900	1876	1858	1834	1909	1867	146	563	500	1310	1	1	29135091	544	-3.36	0.58	12	0.10	-556.00	3209.00	2930	20240223	-36.28	1830	20240710	2.02	2930	-36.28	20240223	1830	2.02	20240710	2930	-36.28	20240223	1830	2.02	20240710	3.00	N	056700	500	145 억		245812	N	N	0	N	00	N
45	20240724	130547	57	100.00	KOSDAQ		화학	N	N	N	N		N	1883	1	2	0.05	34741035	18530	48.68	1882	1888	1870	2445	1318	1882	1874.85	0.84	0	-282	1918	1900	1876	1858	1834	1909	1867	146	563	500	1310	1	1	29135091	549	-3.39	0.59	12	0.06	-556.00	3209.00	2930	20240223	-35.73	1830	20240710	2.90	2930	-35.73	20240223	1830	2.90	20240710	2930	-35.73	20240223	1830	2.90	20240710	3.00	N	056700	500	145 억		245812	N	N	0	N	00	N
46	20240724	120549	57	100.00	KOSDAQ		화학	N	N	N	N		N	1884	2	2	0.11	31271138	16678	43.81	1882	1888	1870	2445	1318	1882	1874.99	0.84	0	-31	1918	1900	1876	1858	1834	1909	1867	146	563	500	1310	1	1	29135091	549	-3.39	0.59	12	0.06	-556.00	3209.00	2930	20240223	-35.70	1830	20240710	2.95	2930	-35.70	20240223	1830	2.95	20240710	2930	-35.70	20240223	1830	2.95	20240710	3.00	N	056700	500	145 억		245812	N	N	0	N	00	N
47	20240724	110545	57	100.00	KOSDAQ		화학	N	N	N	N		N	1881	-1	5	-0.05	23095107	12319	32.36	1882	1888	1870	2445	1318	1882	1874.76	0.84	0	65	1918	1900	1876	1858	1834	1909	1867	146	563	500	1310	1	1	29135091	548	-3.38	0.59	12	0.04	-556.00	3209.00	2930	20240223	-35.80	1830	20240710	2.79	2930	-35.80	20240223	1830	2.79	20240710	2930	-35.80	20240223	1830	2.79	20240710	3.00	N	056700	500	145 억		245812	N	N	0	N	00	N
48	20240724	100544	57	100.00	KOSDAQ		화학	N	N	N	N		N	1882	0	3	0.00	19953831	10641	27.95	1882	1888	1870	2445	1318	1882	1875.18	0.84	0	-780	1918	1900	1876	1858	1834	1909	1867	146	563	500	1310	1	1	29135091	548	-3.38	0.59	12	0.04	-556.00	3209.00	2930	20240223	-35.77	1830	20240710	2.84	2930	-35.77	20240223	1830	2.84	20240710	2930	-35.77	20240223	1830	2.84	20240710	3.00	N	056700	500	145 억		245812	N	N	0	N	00	N
49	20240724	090542	57	100.00	KOSDAQ		화학	N	N	N	N		N	1875	-7	5	-0.37	4381230	2328	6.12	1882	1888	1875	2445	1318	1882	1881.97	0.84	0	-508	1918	1900	1876	1858	1834	1909	1867	146	563	500	1310	1	1	29135091	546	-3.37	0.58	12	0.01	-556.00	3209.00	2930	20240223	-36.01	1830	20240710	2.46	2930	-36.01	20240223	1830	2.46	20240710	2930	-36.01	20240223	1830	2.46	20240710	3.00	N	056700	500	145 억		245812	N	N	0	N	00	N
50	20240723	160535	57	100.00	KOSDAQ		화학	N	N	N	N		N	1882	-4	5	-0.21	71211425	38065	76.51	1873	1894	1852	2450	1321	1886	1870.78	0.85	0	-2777	1911	1898	1873	1860	1835	1905	1867	146	564	500	1320	1	1	29135091	548	-3.38	0.59	12	0.13	-556.00	3209.00	2930	20240223	-35.77	1830	20240710	2.84	2930	-35.77	20240223	1830	2.84	20240710	2930	-35.77	20240223	1830	2.84	20240710	3.00	N	056700	500	145 억		248589	N	N	0	N	00	N
51	20240723	150548	57	100.00	KOSDAQ		화학	N	N	N	N		N	1879	-7	5	-0.37	66634940	35633	71.62	1873	1894	1852	2450	1321	1886	1870.03	0.85	0	-2467	1911	1898	1873	1860	1835	1905	1867	146	564	500	1320	1	1	29135091	547	-3.38	0.59	12	0.12	-556.00	3209.00	2930	20240223	-35.87	1830	20240710	2.68	2930	-35.87	20240223	1830	2.68	20240710	2930	-35.87	20240223	1830	2.68	20240710	3.00	N	056700	500	145 억		248589	N	N	0	N	00	N
52	20240723	140537	57	100.00	KOSDAQ		화학	N	N	N	N		N	1880	-6	5	-0.32	62073660	33197	66.73	1873	1894	1852	2450	1321	1886	1869.86	0.85	0	-2121	1911	1898	1873	1860	1835	1905	1867	146	564	500	1320	1	1	29135091	548	-3.38	0.59	12	0.11	-556.00	3209.00	2930	20240223	-35.84	1830	20240710	2.73	2930	-35.84	20240223	1830	2.73	20240710	2930	-35.84	20240223	1830	2.73	20240710	3.00	N	056700	500	145 억		248589	N	N	0	N	00	N
53	20240723	130536	57	100.00	KOSDAQ		화학	N	N	N	N		N	1856	-30	5	-1.59	54748878	29282	58.86	1873	1894	1852	2450	1321	1886	1869.71	0.85	0	158	1911	1898	1873	1860	1835	1905	1867	146	564	500	1320	1	1	29135091	541	-3.34	0.58	12	0.10	-556.00	3209.00	2930	20240223	-36.66	1830	20240710	1.42	2930	-36.66	20240223	1830	1.42	20240710	2930	-36.66	20240223	1830	1.42	20240710	3.00	N	056700	500	145 억		248589	N	N	0	N	00	N
54	20240723	120540	57	100.00	KOSDAQ		화학	N	N	N	N		N	1884	-2	5	-0.11	33810939	18039	36.26	1873	1894	1864	2450	1321	1886	1874.32	0.85	0	-1477	1911	1898	1873	1860	1835	1905	1867	146	564	500	1320	1	1	29135091	549	-3.39	0.59	12	0.06	-556.00	3209.00	2930	20240223	-35.70	1830	20240710	2.95	2930	-35.70	20240223	1830	2.95	20240710	2930	-35.70	20240223	1830	2.95	20240710	3.00	N	056700	500	145 억		248589	N	N	0	N	00	N
55	20240723	110542	57	100.00	KOSDAQ		화학	N	N	N	N		N	1871	-15	5	-0.80	25109583	13389	26.91	1873	1894	1864	2450	1321	1886	1875.39	0.85	0	-1811	1911	1898	1873	1860	1835	1905	1867	146	564	500	1320	1	1	29135091	545	-3.37	0.58	12	0.05	-556.00	3209.00	2930	20240223	-36.14	1830	20240710	2.24	2930	-36.14	20240223	1830	2.24	20240710	2930	-36.14	20240223	1830	2.24	20240710	3.00	N	056700	500	145 억		248589	N	N	0	N	00	N
56	20240723	100540	57	100.00	KOSDAQ		화학	N	N	N	N		N	1880	-6	5	-0.32	16495846	8799	17.69	1873	1894	1864	2450	1321	1886	1874.74	0.85	0	-1566	1911	1898	1873	1860	1835	1905	1867	146	564	500	1320	1	1	29135091	548	-3.38	0.59	12	0.03	-556.00	3209.00	2930	20240223	-35.84	1830	20240710	2.73	2930	-35.84	20240223	1830	2.73	20240710	2930	-35.84	20240223	1830	2.73	20240710	3.00	N	056700	500	145 억		248589	N	N	0	N	00	N
57	20240723	090542	57	100.00	KOSDAQ		화학	N	N	N	N		N	1882	-4	5	-0.21	5340256	2851	5.73	1873	1882	1873	2450	1321	1886	1873.12	0.85	0	-1692	1911	1898	1873	1860	1835	1905	1867	146	564	500	1320	1	1	29135091	548	-3.38	0.59	12	0.01	-556.00	3209.00	2930	20240223	-35.77	1830	20240710	2.84	2930	-35.77	20240223	1830	2.84	20240710	2930	-35.77	20240223	1830	2.84	20240710	3.00	N	056700	500	145 억		248589	N	N	0	N	00	N
58	20240722	160534	57	100.00	KOSDAQ		화학	N	N	N	N		N	1886	7	2	0.37	92005251	49583	198.32	1879	1886	1848	2440	1316	1879	1855.57	0.89	0	-11431	1900	1889	1876	1865	1852	1883	1859	146	561	500	1310	1	1	29135091	549	-3.39	0.59	12	0.17	-556.00	3209.00	2930	20240223	-35.63	1830	20240710	3.06	2930	-35.63	20240223	1830	3.06	20240710	2930	-35.63	20240223	1830	3.06	20240710	2.99	N	056700	500	145 억		259974	N	N	0	N	00	N
59	20240722	150540	57	100.00	KOSDAQ		화학	N	N	N	N		N	1855	-24	5	-1.28	74777385	40318	161.27	1879	1879	1848	2440	1316	1879	1854.69	0.89	0	-11732	1900	1889	1876	1865	1852	1883	1859	146	561	500	1310	1	1	29135091	540	-3.34	0.58	12	0.14	-556.00	3209.00	2930	20240223	-36.69	1830	20240710	1.37	2930	-36.69	20240223	1830	1.37	20240710	2930	-36.69	20240223	1830	1.37	20240710	2.99	N	056700	500	145 억		259974	N	N	0	N	00	N
60	20240722	140541	57	100.00	KOSDAQ		화학	N	N	N	N		N	1857	-22	5	-1.17	71661705	38639	154.55	1879	1879	1848	2440	1316	1879	1854.65	0.89	0	-11604	1900	1889	1876	1865	1852	1883	1859	146	561	500	1310	1	1	29135091	541	-3.34	0.58	12	0.13	-556.00	3209.00	2930	20240223	-36.62	1830	20240710	1.48	2930	-36.62	20240223	1830	1.48	20240710	2930	-36.62	20240223	1830	1.48	20240710	2.99	N	056700	500	145 억		259974	N	N	0	N	00	N
61	20240722	130537	57	100.00	KOSDAQ		화학	N	N	N	N		N	1850	-29	5	-1.54	70750891	38147	152.58	1879	1879	1848	2440	1316	1879	1854.69	0.89	0	-11601	1900	1889	1876	1865	1852	1883	1859	146	561	500	1310	1	1	29135091	539	-3.33	0.58	12	0.13	-556.00	3209.00	2930	20240223	-36.86	1830	20240710	1.09	2930	-36.86	20240223	1830	1.09	20240710	2930	-36.86	20240223	1830	1.09	20240710	2.99	N	056700	500	145 억		259974	N	N	0	N	00	N
62	20240722	120538	57	100.00	KOSDAQ		화학	N	N	N	N		N	1849	-30	5	-1.60	63915350	34451	137.80	1879	1879	1848	2440	1316	1879	1855.25	0.89	0	-11513	1900	1889	1876	1865	1852	1883	1859	146	561	500	1310	1	1	29135091	539	-3.33	0.58	12	0.12	-556.00	3209.00	2930	20240223	-36.89	1830	20240710	1.04	2930	-36.89	20240223	1830	1.04	20240710	2930	-36.89	20240223	1830	1.04	20240710	2.99	N	056700	500	145 억		259974	N	N	0	N	00	N
63	20240722	110536	57	100.00	KOSDAQ		화학	N	N	N	N		N	1849	-30	5	-1.60	53681334	28917	115.66	1879	1879	1848	2440	1316	1879	1856.39	0.89	0	-11496	1900	1889	1876	1865	1852	1883	1859	146	561	500	1310	1	1	29135091	539	-3.33	0.58	12	0.10	-556.00	3209.00	2930	20240223	-36.89	1830	20240710	1.04	2930	-36.89	20240223	1830	1.04	20240710	2930	-36.89	20240223	1830	1.04	20240710	2.99	N	056700	500	145 억		259974	N	N	0	N	00	N
64	20240722	100538	57	100.00	KOSDAQ		화학	N	N	N	N		N	1852	-27	5	-1.44	34151067	18362	73.45	1879	1879	1850	2440	1316	1879	1859.88	0.89	0	-5780	1900	1889	1876	1865	1852	1883	1859	146	561	500	1310	1	1	29135091	540	-3.33	0.58	12	0.06	-556.00	3209.00	2930	20240223	-36.79	1830	20240710	1.20	2930	-36.79	20240223	1830	1.20	20240710	2930	-36.79	20240223	1830	1.20	20240710	2.99	N	056700	500	145 억		259974	N	N	0	N	00	N
65	20240722	090536	57	100.00	KOSDAQ		화학	N	N	N	N		N	1870	-9	5	-0.48	281563	150	0.60	1879	1879	1870	2440	1316	1879	1877.09	0.89	0	-47	1900	1889	1876	1865	1852	1883	1859	146	561	500	1310	1	1	29135091	545	-3.36	0.58	12	0.00	-556.00	3209.00	2930	20240223	-36.18	1830	20240710	2.19	2930	-36.18	20240223	1830	2.19	20240710	2930	-36.18	20240223	1830	2.19	20240710	2.99	N	056700	500	145 억		259974	N	N	0	N	00	N
66	20240719	160526	57	100.00	KOSDAQ		화학	N	N	N	N		N	1879	-6	5	-0.32	46343253	24744	54.80	1885	1887	1863	2450	1320	1885	1872.91	0.90	0	-1439	1901	1892	1877	1868	1853	1897	1873	146	565	500	1310	1	1	29135091	547	-3.38	0.59	12	0.08	-556.00	3209.00	2930	20240223	-35.87	1830	20240710	2.68	2930	-35.87	20240223	1830	2.68	20240710	2930	-35.87	20240223	1830	2.68	20240710	3.02	N	056700	500	145 억		261413	N	N	0	N	00	N
67	20240719	150530	57	100.00	KOSDAQ		화학	N	N	N	N		N	1873	-12	5	-0.64	40074679	21404	47.40	1885	1887	1863	2450	1320	1885	1872.30	0.90	0	-1712	1901	1892	1877	1868	1853	1897	1873	146	565	500	1310	1	1	29135091	546	-3.37	0.58	12	0.07	-556.00	3209.00	2930	20240223	-36.08	1830	20240710	2.35	2930	-36.08	20240223	1830	2.35	20240710	2930	-36.08	20240223	1830	2.35	20240710	3.02	N	056700	500	145 억		261413	N	N	0	N	00	N
68	20240719	140535	57	100.00	KOSDAQ		화학	N	N	N	N		N	1880	-5	5	-0.27	37932445	20260	44.87	1885	1887	1863	2450	1320	1885	1872.28	0.90	0	-1759	1901	1892	1877	1868	1853	1897	1873	146	565	500	1310	1	1	29135091	548	-3.38	0.59	12	0.07	-556.00	3209.00	2930	20240223	-35.84	1830	20240710	2.73	2930	-35.84	20240223	1830	2.73	20240710	2930	-35.84	20240223	1830	2.73	20240710	3.02	N	056700	500	145 억		261413	N	N	0	N	00	N
69	20240719	130527	57	100.00	KOSDAQ		화학	N	N	N	N		N	1880	-5	5	-0.27	36065430	19266	42.67	1885	1887	1863	2450	1320	1885	1871.97	0.90	0	-1505	1901	1892	1877	1868	1853	1897	1873	146	565	500	1310	1	1	29135091	548	-3.38	0.59	12	0.07	-556.00	3209.00	2930	20240223	-35.84	1830	20240710	2.73	2930	-35.84	20240223	1830	2.73	20240710	2930	-35.84	20240223	1830	2.73	20240710	3.02	N	056700	500	145 억		261413	N	N	0	N	00	N
70	20240719	120526	57	100.00	KOSDAQ		화학	N	N	N	N		N	1885	0	3	0.00	31191377	16661	36.90	1885	1887	1863	2450	1320	1885	1872.12	0.90	0	-1673	1901	1892	1877	1868	1853	1897	1873	146	565	500	1310	1	1	29135091	549	-3.39	0.59	12	0.06	-556.00	3209.00	2930	20240223	-35.67	1830	20240710	3.01	2930	-35.67	20240223	1830	3.01	20240710	2930	-35.67	20240223	1830	3.01	20240710	3.02	N	056700	500	145 억		261413	N	N	0	N	00	N
71	20240719	110529	57	100.00	KOSDAQ		화학	N	N	N	N		N	1870	-15	5	-0.80	26165036	13986	30.97	1885	1887	1863	2450	1320	1885	1870.80	0.90	0	-737	1901	1892	1877	1868	1853	1897	1873	146	565	500	1310	1	1	29135091	545	-3.36	0.58	12	0.05	-556.00	3209.00	2930	20240223	-36.18	1830	20240710	2.19	2930	-36.18	20240223	1830	2.19	20240710	2930	-36.18	20240223	1830	2.19	20240710	3.02	N	056700	500	145 억		261413	N	N	0	N	00	N
72	20240719	100446	57	100.00	KOSDAQ		화학	N	N	N	N		N	1886	1	2	0.05	19898974	10647	23.58	1885	1887	1863	2450	1320	1885	1868.97	0.90	0	-22	1901	1892	1877	1868	1853	1897	1873	146	565	500	1310	1	1	29135091	549	-3.39	0.59	12	0.04	-556.00	3209.00	2930	20240223	-35.63	1830	20240710	3.06	2930	-35.63	20240223	1830	3.06	20240710	2930	-35.63	20240223	1830	3.06	20240710	3.02	N	056700	500	145 억		261413	N	N	0	N	00	N
73	20240719	090539	57	100.00	KOSDAQ		화학	N	N	N	N		N	1874	-11	5	-0.58	6732892	3601	7.97	1885	1887	1863	2450	1320	1885	1869.73	0.90	0	146	1901	1892	1877	1868	1853	1897	1873	146	565	500	1310	1	1	29135091	546	-3.37	0.58	12	0.01	-556.00	3209.00	2930	20240223	-36.04	1830	20240710	2.40	2930	-36.04	20240223	1830	2.40	20240710	2930	-36.04	20240223	1830	2.40	20240710	3.02	N	056700	500	145 억		261413	N	N	0	N	00	N
74	20240718	160519	57	100.00	KOSDAQ		화학	N	N	N	N		N	1885	-4	5	-0.21	84234396	45063	81.39	1878	1886	1862	2455	1323	1889	1869.26	0.92	0	-7665	1907	1897	1884	1874	1861	1903	1880	146	566	500	1320	1	1	29135091	549	-3.39	0.59	12	0.15	-556.00	3209.00	2930	20240223	-35.67	1830	20240710	3.01	2930	-35.67	20240223	1830	3.01	20240710	2930	-35.67	20240223	1830	3.01	20240710	3.07	N	056700	500	145 억		269078	N	N	0	N	00	N
75	20240718	150527	57	100.00	KOSDAQ		화학	N	N	N	N		N	1862	-27	5	-1.43	71096223	38050	68.72	1878	1886	1862	2455	1323	1889	1868.49	0.92	0	-6675	1907	1897	1884	1874	1861	1903	1880	146	566	500	1320	1	1	29135091	542	-3.35	0.58	12	0.13	-556.00	3209.00	2930	20240223	-36.45	1830	20240710	1.75	2930	-36.45	20240223	1830	1.75	20240710	2930	-36.45	20240223	1830	1.75	20240710	3.07	N	056700	500	145 억		269078	N	N	0	N	00	N
76	20240718	140523	57	100.00	KOSDAQ		화학	N	N	N	N		N	1866	-23	5	-1.22	62138653	33245	60.04	1878	1886	1862	2455	1323	1889	1869.11	0.92	0	-6777	1907	1897	1884	1874	1861	1903	1880	146	566	500	1320	1	1	29135091	544	-3.36	0.58	12	0.11	-556.00	3209.00	2930	20240223	-36.31	1830	20240710	1.97	2930	-36.31	20240223	1830	1.97	20240710	2930	-36.31	20240223	1830	1.97	20240710	3.07	N	056700	500	145 억		269078	N	N	0	N	00	N
77	20240718	130524	57	100.00	KOSDAQ		화학	N	N	N	N		N	1864	-25	5	-1.32	46775862	25005	45.16	1878	1886	1862	2455	1323	1889	1870.66	0.92	0	-6746	1907	1897	1884	1874	1861	1903	1880	146	566	500	1320	1	1	29135091	543	-3.35	0.58	12	0.09	-556.00	3209.00	2930	20240223	-36.38	1830	20240710	1.86	2930	-36.38	20240223	1830	1.86	20240710	2930	-36.38	20240223	1830	1.86	20240710	3.07	N	056700	500	145 억		269078	N	N	0	N	00	N
78	20240718	120523	57	100.00	KOSDAQ		화학	N	N	N	N		N	1864	-25	5	-1.32	39239543	20963	37.86	1878	1886	1862	2455	1323	1889	1871.85	0.92	0	-6368	1907	1897	1884	1874	1861	1903	1880	146	566	500	1320	1	1	29135091	543	-3.35	0.58	12	0.07	-556.00	3209.00	2930	20240223	-36.38	1830	20240710	1.86	2930	-36.38	20240223	1830	1.86	20240710	2930	-36.38	20240223	1830	1.86	20240710	3.07	N	056700	500	145 억		269078	N	N	0	N	00	N
79	20240718	110526	57	100.00	KOSDAQ		화학	N	N	N	N		N	1870	-19	5	-1.01	29823901	15917	28.75	1878	1886	1862	2455	1323	1889	1873.71	0.92	0	-6338	1907	1897	1884	1874	1861	1903	1880	146	566	500	1320	1	1	29135091	545	-3.36	0.58	12	0.05	-556.00	3209.00	2930	20240223	-36.18	1830	20240710	2.19	2930	-36.18	20240223	1830	2.19	20240710	2930	-36.18	20240223	1830	2.19	20240710	3.07	N	056700	500	145 억		269078	N	N	0	N	00	N
80	20240718	100528	57	100.00	KOSDAQ		화학	N	N	N	N		N	1877	-12	5	-0.64	26324649	14050	25.38	1878	1886	1862	2455	1323	1889	1873.64	0.92	0	-6580	1907	1897	1884	1874	1861	1903	1880	146	566	500	1320	1	1	29135091	547	-3.38	0.58	12	0.05	-556.00	3209.00	2930	20240223	-35.94	1830	20240710	2.57	2930	-35.94	20240223	1830	2.57	20240710	2930	-35.94	20240223	1830	2.57	20240710	3.07	N	056700	500	145 억		269078	N	N	0	N	00	N
81	20240718	090529	57	100.00	KOSDAQ		화학	N	N	N	N		N	1877	-12	5	-0.64	9846129	5244	9.47	1878	1883	1877	2455	1323	1889	1877.60	0.92	0	-4616	1907	1897	1884	1874	1861	1903	1880	146	566	500	1320	1	1	29135091	547	-3.38	0.58	12	0.02	-556.00	3209.00	2930	20240223	-35.94	1830	20240710	2.57	2930	-35.94	20240223	1830	2.57	20240710	2930	-35.94	20240223	1830	2.57	20240710	3.07	N	056700	500	145 억		269078	N	N	0	N	00	N
82	20240717	160550	57	100.00	KOSDAQ		화학	N	N	N	N		N	1889	3	2	0.16	103648630	55068	133.62	1876	1894	1871	2450	1321	1886	1882.19	0.91	0	4955	1896	1891	1881	1876	1866	1893	1878	146	564	500	1320	1	1	29135091	550	-3.40	0.59	12	0.19	-556.00	3209.00	2930	20240223	-35.53	1830	20240710	3.22	2930	-35.53	20240223	1830	3.22	20240710	2930	-35.53	20240223	1830	3.22	20240710	3.08	N	056700	500	145 억		264123	N	N	0	N	00	N
83	20240717	150553	57	100.00	KOSDAQ		화학	N	N	N	N		N	1874	-12	5	-0.64	94654840	50280	122.01	1876	1894	1871	2450	1321	1886	1882.55	0.91	0	5466	1896	1891	1881	1876	1866	1893	1878	146	564	500	1320	1	1	29135091	546	-3.37	0.58	12	0.17	-556.00	3209.00	2930	20240223	-36.04	1830	20240710	2.40	2930	-36.04	20240223	1830	2.40	20240710	2930	-36.04	20240223	1830	2.40	20240710	3.08	N	056700	500	145 억		264123	N	N	0	N	00	N
84	20240717	140550	57	100.00	KOSDAQ		화학	N	N	N	N		N	1890	4	2	0.21	79150032	42021	101.97	1876	1894	1871	2450	1321	1886	1883.58	0.91	0	5487	1896	1891	1881	1876	1866	1893	1878	146	564	500	1320	1	1	29135091	551	-3.40	0.59	12	0.14	-556.00	3209.00	2930	20240223	-35.49	1830	20240710	3.28	2930	-35.49	20240223	1830	3.28	20240710	2930	-35.49	20240223	1830	3.28	20240710	3.08	N	056700	500	145 억		264123	N	N	0	N	00	N
85	20240717	130549	57	100.00	KOSDAQ		화학	N	N	N	N		N	1893	7	2	0.37	58707783	31166	75.63	1876	1894	1871	2450	1321	1886	1883.71	0.91	0	5387	1896	1891	1881	1876	1866	1893	1878	146	564	500	1320	1	1	29135091	552	-3.40	0.59	12	0.11	-556.00	3209.00	2930	20240223	-35.39	1830	20240710	3.44	2930	-35.39	20240223	1830	3.44	20240710	2930	-35.39	20240223	1830	3.44	20240710	3.08	N	056700	500	145 억		264123	N	N	0	N	00	N
86	20240717	120550	57	100.00	KOSDAQ		화학	N	N	N	N		N	1892	6	2	0.32	55899640	29682	72.02	1876	1894	1871	2450	1321	1886	1883.28	0.91	0	5387	1896	1891	1881	1876	1866	1893	1878	146	564	500	1320	1	1	29135091	551	-3.40	0.59	12	0.10	-556.00	3209.00	2930	20240223	-35.43	1830	20240710	3.39	2930	-35.43	20240223	1830	3.39	20240710	2930	-35.43	20240223	1830	3.39	20240710	3.08	N	056700	500	145 억		264123	N	N	0	N	00	N
87	20240717	110549	57	100.00	KOSDAQ		화학	N	N	N	N		N	1890	4	2	0.21	37069544	19716	47.84	1876	1890	1871	2450	1321	1886	1880.18	0.91	0	4808	1896	1891	1881	1876	1866	1893	1878	146	564	500	1320	1	1	29135091	551	-3.40	0.59	12	0.07	-556.00	3209.00	2930	20240223	-35.49	1830	20240710	3.28	2930	-35.49	20240223	1830	3.28	20240710	2930	-35.49	20240223	1830	3.28	20240710	3.08	N	056700	500	145 억		264123	N	N	0	N	00	N
88	20240717	100549	57	100.00	KOSDAQ		화학	N	N	N	N		N	1885	-1	5	-0.05	29457366	15681	38.05	1876	1890	1871	2450	1321	1886	1878.54	0.91	0	2715	1896	1891	1881	1876	1866	1893	1878	146	564	500	1320	1	1	29135091	549	-3.39	0.59	12	0.05	-556.00	3209.00	2930	20240223	-35.67	1830	20240710	3.01	2930	-35.67	20240223	1830	3.01	20240710	2930	-35.67	20240223	1830	3.01	20240710	3.08	N	056700	500	145 억		264123	N	N	0	N	00	N
89	20240717	090446	57	100.00	KOSDAQ		화학	N	N	N	N		N	1886	0	3	0.00	1723547	917	2.23	1876	1886	1876	2450	1321	1886	1879.55	0.91	0	619	1896	1891	1881	1876	1866	1893	1878	146	564	500	1320	1	1	29135091	549	-3.39	0.59	12	0.00	-556.00	3209.00	2930	20240223	-35.63	1830	20240710	3.06	2930	-35.63	20240223	1830	3.06	20240710	2930	-35.63	20240223	1830	3.06	20240710	3.08	N	056700	500	145 억		264123	N	N	0	N	00	N
90	20240716	160550	57	100.00	KOSDAQ		화학	N	N	N	N		N	1886	0	3	0.00	76706184	40870	190.62	1886	1886	1871	2450	1321	1886	1876.69	0.91	0	-722	1900	1892	1881	1873	1862	1897	1878	146	564	500	1320	1	1	29135091	549	-3.39	0.59	12	0.14	-556.00	3209.00	2930	20240223	-35.63	1830	20240710	3.06	2930	-35.63	20240223	1830	3.06	20240710	2930	-35.63	20240223	1830	3.06	20240710	3.08	N	056700	500	145 억		264845	N	N	0	N	00	N
91	20240716	150556	57	100.00	KOSDAQ		화학	N	N	N	N		N	1880	-6	5	-0.32	62512460	33337	155.48	1886	1886	1871	2450	1321	1886	1875.17	0.91	0	-295	1900	1892	1881	1873	1862	1897	1878	146	564	500	1320	1	1	29135091	548	-3.38	0.59	12	0.11	-556.00	3209.00	2930	20240223	-35.84	1830	20240710	2.73	2930	-35.84	20240223	1830	2.73	20240710	2930	-35.84	20240223	1830	2.73	20240710	3.08	N	056700	500	145 억		264845	N	N	0	N	00	N
92	20240716	140554	57	100.00	KOSDAQ		화학	N	N	N	N		N	1875	-11	5	-0.58	29650355	15810	73.74	1886	1886	1871	2450	1321	1886	1875.42	0.91	0	-89	1900	1892	1881	1873	1862	1897	1878	146	564	500	1320	1	1	29135091	546	-3.37	0.58	12	0.05	-556.00	3209.00	2930	20240223	-36.01	1830	20240710	2.46	2930	-36.01	20240223	1830	2.46	20240710	2930	-36.01	20240223	1830	2.46	20240710	3.08	N	056700	500	145 억		264845	N	N	0	N	00	N
93	20240716	130555	57	100.00	KOSDAQ		화학	N	N	N	N		N	1877	-9	5	-0.48	20843980	11114	51.84	1886	1886	1871	2450	1321	1886	1875.47	0.91	0	178	1900	1892	1881	1873	1862	1897	1878	146	564	500	1320	1	1	29135091	547	-3.38	0.58	12	0.04	-556.00	3209.00	2930	20240223	-35.94	1830	20240710	2.57	2930	-35.94	20240223	1830	2.57	20240710	2930	-35.94	20240223	1830	2.57	20240710	3.08	N	056700	500	145 억		264845	N	N	0	N	00	N
94	20240716	120553	57	100.00	KOSDAQ		화학	N	N	N	N		N	1881	-5	5	-0.27	20112065	10724	50.02	1886	1886	1871	2450	1321	1886	1875.43	0.91	0	313	1900	1892	1881	1873	1862	1897	1878	146	564	500	1320	1	1	29135091	548	-3.38	0.59	12	0.04	-556.00	3209.00	2930	20240223	-35.80	1830	20240710	2.79	2930	-35.80	20240223	1830	2.79	20240710	2930	-35.80	20240223	1830	2.79	20240710	3.08	N	056700	500	145 억		264845	N	N	0	N	00	N
95	20240716	110553	57	100.00	KOSDAQ		화학	N	N	N	N		N	1881	-5	5	-0.27	15177141	8096	37.76	1886	1886	1871	2450	1321	1886	1874.65	0.91	0	313	1900	1892	1881	1873	1862	1897	1878	146	564	500	1320	1	1	29135091	548	-3.38	0.59	12	0.03	-556.00	3209.00	2930	20240223	-35.80	1830	20240710	2.79	2930	-35.80	20240223	1830	2.79	20240710	2930	-35.80	20240223	1830	2.79	20240710	3.08	N	056700	500	145 억		264845	N	N	0	N	00	N
96	20240716	100553	57	100.00	KOSDAQ		화학	N	N	N	N		N	1883	-3	5	-0.16	12771795	6814	31.78	1886	1886	1871	2450	1321	1886	1874.35	0.91	0	313	1900	1892	1881	1873	1862	1897	1878	146	564	500	1320	1	1	29135091	549	-3.39	0.59	12	0.02	-556.00	3209.00	2930	20240223	-35.73	1830	20240710	2.90	2930	-35.73	20240223	1830	2.90	20240710	2930	-35.73	20240223	1830	2.90	20240710	3.08	N	056700	500	145 억		264845	N	N	0	N	00	N
97	20240716	090551	57	100.00	KOSDAQ		화학	N	N	N	N		N	1886	0	3	0.00	47150	25	0.12	1886	1886	1886	2450	1321	1886	1886.00	0.91	0	-3	1900	1892	1881	1873	1862	1897	1878	146	564	500	1320	1	1	29135091	549	-3.39	0.59	12	0.00	-556.00	3209.00	2930	20240223	-35.63	1830	20240710	3.06	2930	-35.63	20240223	1830	3.06	20240710	2930	-35.63	20240223	1830	3.06	20240710	3.08	N	056700	500	145 억		264845	N	N	0	N	00	N
98	20240715	160543	57	100.00	KOSDAQ		화학	N	N	N	N		N	1886	7	2	0.37	40229014	21401	79.49	1878	1889	1870	2440	1316	1879	1879.77	0.90	0	1294	1918	1898	1880	1860	1842	1889	1851	146	561	500	1310	1	1	29135091	549	-3.39	0.59	12	0.07	-556.00	3209.00	2930	20240223	-35.63	1830	20240710	3.06	2930	-35.63	20240223	1830	3.06	20240710	2930	-35.63	20240223	1830	3.06	20240710	3.08	N	056700	500	145 억		263492	N	N	0	N	00	N
99	20240715	150547	57	100.00	KOSDAQ		화학	N	N	N	N		N	1883	4	2	0.21	35529684	18905	70.22	1878	1889	1870	2440	1316	1879	1879.38	0.90	0	1111	1918	1898	1880	1860	1842	1889	1851	146	561	500	1310	1	1	29135091	549	-3.39	0.59	12	0.06	-556.00	3209.00	2930	20240223	-35.73	1830	20240710	2.90	2930	-35.73	20240223	1830	2.90	20240710	2930	-35.73	20240223	1830	2.90	20240710	3.08	N	056700	500	145 억		263492	N	N	0	N	00	N
100	20240715	140547	57	100.00	KOSDAQ		화학	N	N	N	N		N	1881	2	2	0.11	31373345	16695	62.01	1878	1889	1870	2440	1316	1879	1879.21	0.90	0	814	1918	1898	1880	1860	1842	1889	1851	146	561	500	1310	1	1	29135091	548	-3.38	0.59	12	0.06	-556.00	3209.00	2930	20240223	-35.80	1830	20240710	2.79	2930	-35.80	20240223	1830	2.79	20240710	2930	-35.80	20240223	1830	2.79	20240710	3.08	N	056700	500	145 억		263492	N	N	0	N	00	N
101	20240715	130547	57	100.00	KOSDAQ		화학	N	N	N	N		N	1888	9	2	0.48	18867388	10041	37.29	1878	1889	1870	2440	1316	1879	1879.03	0.90	0	522	1918	1898	1880	1860	1842	1889	1851	146	561	500	1310	1	1	29135091	550	-3.40	0.59	12	0.03	-556.00	3209.00	2930	20240223	-35.56	1830	20240710	3.17	2930	-35.56	20240223	1830	3.17	20240710	2930	-35.56	20240223	1830	3.17	20240710	3.08	N	056700	500	145 억		263492	N	N	0	N	00	N
102	20240715	120547	57	100.00	KOSDAQ		화학	N	N	N	N		N	1881	2	2	0.11	14240066	7588	28.18	1878	1881	1870	2440	1316	1879	1876.66	0.90	0	522	1918	1898	1880	1860	1842	1889	1851	146	561	500	1310	1	1	29135091	548	-3.38	0.59	12	0.03	-556.00	3209.00	2930	20240223	-35.80	1830	20240710	2.79	2930	-35.80	20240223	1830	2.79	20240710	2930	-35.80	20240223	1830	2.79	20240710	3.08	N	056700	500	145 억		263492	N	N	0	N	00	N
103	20240715	110547	57	100.00	KOSDAQ		화학	N	N	N	N		N	1880	1	2	0.05	7167926	3824	14.20	1878	1881	1870	2440	1316	1879	1874.46	0.90	0	-50	1918	1898	1880	1860	1842	1889	1851	146	561	500	1310	1	1	29135091	548	-3.38	0.59	12	0.01	-556.00	3209.00	2930	20240223	-35.84	1830	20240710	2.73	2930	-35.84	20240223	1830	2.73	20240710	2930	-35.84	20240223	1830	2.73	20240710	3.08	N	056700	500	145 억		263492	N	N	0	N	00	N
104	20240715	100547	57	100.00	KOSDAQ		화학	N	N	N	N		N	1880	1	2	0.05	6285998	3354	12.46	1878	1881	1870	2440	1316	1879	1874.18	0.90	0	-50	1918	1898	1880	1860	1842	1889	1851	146	561	500	1310	1	1	29135091	548	-3.38	0.59	12	0.01	-556.00	3209.00	2930	20240223	-35.84	1830	20240710	2.73	2930	-35.84	20240223	1830	2.73	20240710	2930	-35.84	20240223	1830	2.73	20240710	3.08	N	056700	500	145 억		263492	N	N	0	N	00	N
105	20240715	090547	57	100.00	KOSDAQ		화학	N	N	N	N		N	1880	1	2	0.05	1053882	561	2.08	1878	1881	1875	2440	1316	1879	1878.58	0.90	0	-31	1918	1898	1880	1860	1842	1889	1851	146	561	500	1310	1	1	29135091	548	-3.38	0.59	12	0.00	-556.00	3209.00	2930	20240223	-35.84	1830	20240710	2.73	2930	-35.84	20240223	1830	2.73	20240710	2930	-35.84	20240223	1830	2.73	20240710	3.08	N	056700	500	145 억		263492	N	N	0	N	00	N
106	20240712	160543	57	100.00	KOSDAQ		화학	N	N	N	N		N	1879	-21	5	-1.11	50489770	26821	42.57	1900	1900	1862	2470	1330	1900	1882.47	0.90	0	2377	1974	1937	1891	1854	1808	1955	1872	146	570	500	1330	1	1	29135091	547	-3.38	0.59	12	0.09	-556.00	3209.00	2930	20240223	-35.87	1830	20240710	2.68	2930	-35.87	20240223	1830	2.68	20240710	2930	-35.87	20240223	1830	2.68	20240710	3.08	N	056700	500	145 억		260858	N	N	0	N	00	N
107	20240712	150545	57	100.00	KOSDAQ		화학	N	N	N	N		N	1879	-21	5	-1.11	45058039	23925	37.97	1900	1900	1862	2470	1330	1900	1883.30	0.90	0	2172	1974	1937	1891	1854	1808	1955	1872	146	570	500	1330	1	1	29135091	547	-3.38	0.59	12	0.08	-556.00	3209.00	2930	20240223	-35.87	1830	20240710	2.68	2930	-35.87	20240223	1830	2.68	20240710	2930	-35.87	20240223	1830	2.68	20240710	3.08	N	056700	500	145 억		260858	N	N	0	N	00	N
108	20240712	140549	57	100.00	KOSDAQ		화학	N	N	N	N		N	1879	-21	5	-1.11	39799203	21125	33.53	1900	1900	1862	2470	1330	1900	1883.99	0.90	0	520	1974	1937	1891	1854	1808	1955	1872	146	570	500	1330	1	1	29135091	547	-3.38	0.59	12	0.07	-556.00	3209.00	2930	20240223	-35.87	1830	20240710	2.68	2930	-35.87	20240223	1830	2.68	20240710	2930	-35.87	20240223	1830	2.68	20240710	3.08	N	056700	500	145 억		260858	N	N	0	N	00	N
109	20240712	130544	57	100.00	KOSDAQ		화학	N	N	N	N		N	1892	-8	5	-0.42	32228011	17113	27.16	1900	1900	1862	2470	1330	1900	1883.25	0.90	0	547	1974	1937	1891	1854	1808	1955	1872	146	570	500	1330	1	1	29135091	551	-3.40	0.59	12	0.06	-556.00	3209.00	2930	20240223	-35.43	1830	20240710	3.39	2930	-35.43	20240223	1830	3.39	20240710	2930	-35.43	20240223	1830	3.39	20240710	3.08	N	056700	500	145 억		260858	N	N	0	N	00	N
110	20240712	120545	57	100.00	KOSDAQ		화학	N	N	N	N		N	1892	-8	5	-0.42	29906157	15885	25.21	1900	1900	1862	2470	1330	1900	1882.67	0.90	0	547	1974	1937	1891	1854	1808	1955	1872	146	570	500	1330	1	1	29135091	551	-3.40	0.59	12	0.05	-556.00	3209.00	2930	20240223	-35.43	1830	20240710	3.39	2930	-35.43	20240223	1830	3.39	20240710	2930	-35.43	20240223	1830	3.39	20240710	3.08	N	056700	500	145 억		260858	N	N	0	N	00	N
111	20240712	110543	57	100.00	KOSDAQ		화학	N	N	N	N		N	1894	-6	5	-0.32	29875885	15869	25.19	1900	1900	1862	2470	1330	1900	1882.66	0.90	0	561	1974	1937	1891	1854	1808	1955	1872	146	570	500	1330	1	1	29135091	552	-3.41	0.59	12	0.05	-556.00	3209.00	2930	20240223	-35.36	1830	20240710	3.50	2930	-35.36	20240223	1830	3.50	20240710	2930	-35.36	20240223	1830	3.50	20240710	3.08	N	056700	500	145 억		260858	N	N	0	N	00	N
112	20240712	100545	57	100.00	KOSDAQ		화학	N	N	N	N		N	1876	-24	5	-1.26	25768836	13693	21.73	1900	1900	1862	2470	1330	1900	1881.90	0.90	0	1615	1974	1937	1891	1854	1808	1955	1872	146	570	500	1330	1	1	29135091	547	-3.37	0.58	12	0.05	-556.00	3209.00	2930	20240223	-35.97	1830	20240710	2.51	2930	-35.97	20240223	1830	2.51	20240710	2930	-35.97	20240223	1830	2.51	20240710	3.08	N	056700	500	145 억		260858	N	N	0	N	00	N
113	20240712	090542	57	100.00	KOSDAQ		화학	N	N	N	N		N	1888	-12	5	-0.63	3680230	1947	3.09	1900	1900	1881	2470	1330	1900	1890.21	0.90	0	678	1974	1937	1891	1854	1808	1955	1872	146	570	500	1330	1	1	29135091	550	-3.40	0.59	12	0.01	-556.00	3209.00	2930	20240223	-35.56	1830	20240710	3.17	2930	-35.56	20240223	1830	3.17	20240710	2930	-35.56	20240223	1830	3.17	20240710	3.08	N	056700	500	145 억		260858	N	N	0	N	00	N
114	20240711	160540	57	100.00	KOSDAQ		화학	N	N	N	N		N	1900	40	2	2.15	118445260	62492	195.73	1845	1928	1845	2415	1302	1860	1895.37	0.88	0	5235	1880	1870	1850	1840	1820	1875	1845	146	555	500	1300	1	1	29135091	554	-3.42	0.59	12	0.21	-556.00	3209.00	2930	20240223	-35.15	1830	20240710	3.83	2930	-35.15	20240223	1830	3.83	20240710	2930	-35.15	20240223	1830	3.83	20240710	3.07	N	056700	500	145 억		255926	N	N	0	N	00	N
115	20240711	150545	57	100.00	KOSDAQ		화학	N	N	N	N		N	1895	35	2	1.88	94424704	49839	156.10	1845	1928	1845	2415	1302	1860	1894.59	0.88	0	4666	1880	1870	1850	1840	1820	1875	1845	146	555	500	1300	1	1	29135091	552	-3.41	0.59	12	0.17	-556.00	3209.00	2930	20240223	-35.32	1830	20240710	3.55	2930	-35.32	20240223	1830	3.55	20240710	2930	-35.32	20240223	1830	3.55	20240710	3.07	N	056700	500	145 억		255926	N	N	0	N	00	N
116	20240711	140545	57	100.00	KOSDAQ		화학	N	N	N	N		N	1893	33	2	1.77	82116571	43326	135.70	1845	1928	1845	2415	1302	1860	1895.32	0.88	0	4488	1880	1870	1850	1840	1820	1875	1845	146	555	500	1300	1	1	29135091	552	-3.40	0.59	12	0.15	-556.00	3209.00	2930	20240223	-35.39	1830	20240710	3.44	2930	-35.39	20240223	1830	3.44	20240710	2930	-35.39	20240223	1830	3.44	20240710	3.07	N	056700	500	145 억		255926	N	N	0	N	00	N
117	20240711	130543	57	100.00	KOSDAQ		화학	N	N	N	N		N	1896	36	2	1.94	80007787	42211	132.21	1845	1928	1845	2415	1302	1860	1895.43	0.88	0	5063	1880	1870	1850	1840	1820	1875	1845	146	555	500	1300	1	1	29135091	552	-3.41	0.59	12	0.14	-556.00	3209.00	2930	20240223	-35.29	1830	20240710	3.61	2930	-35.29	20240223	1830	3.61	20240710	2930	-35.29	20240223	1830	3.61	20240710	3.07	N	056700	500	145 억		255926	N	N	0	N	00	N
118	20240711	120543	57	100.00	KOSDAQ		화학	N	N	N	N		N	1885	25	2	1.34	78803328	41573	130.21	1845	1928	1845	2415	1302	1860	1895.54	0.88	0	5127	1880	1870	1850	1840	1820	1875	1845	146	555	500	1300	1	1	29135091	549	-3.39	0.59	12	0.14	-556.00	3209.00	2930	20240223	-35.67	1830	20240710	3.01	2930	-35.67	20240223	1830	3.01	20240710	2930	-35.67	20240223	1830	3.01	20240710	3.07	N	056700	500	145 억		255926	N	N	0	N	00	N
119	20240711	110542	57	100.00	KOSDAQ		화학	N	N	N	N		N	1894	34	2	1.83	76442799	40315	126.27	1845	1928	1845	2415	1302	1860	1896.14	0.88	0	5036	1880	1870	1850	1840	1820	1875	1845	146	555	500	1300	1	1	29135091	552	-3.41	0.59	12	0.14	-556.00	3209.00	2930	20240223	-35.36	1830	20240710	3.50	2930	-35.36	20240223	1830	3.50	20240710	2930	-35.36	20240223	1830	3.50	20240710	3.07	N	056700	500	145 억		255926	N	N	0	N	00	N
120	20240711	100542	57	100.00	KOSDAQ		화학	N	N	N	N		N	1902	42	2	2.26	66622269	35140	110.06	1845	1928	1845	2415	1302	1860	1895.91	0.88	0	4799	1880	1870	1850	1840	1820	1875	1845	146	555	500	1300	1	1	29135091	554	-3.42	0.59	12	0.12	-556.00	3209.00	2930	20240223	-35.09	1830	20240710	3.93	2930	-35.09	20240223	1830	3.93	20240710	2930	-35.09	20240223	1830	3.93	20240710	3.07	N	056700	500	145 억		255926	N	N	0	N	00	N
121	20240711	090540	57	100.00	KOSDAQ		화학	N	N	N	N		N	1860	0	3	0.00	9546218	5136	16.09	1845	1860	1845	2415	1302	1860	1858.69	0.88	0	-4002	1880	1870	1850	1840	1820	1875	1845	146	555	500	1300	1	1	29135091	542	-3.35	0.58	12	0.02	-556.00	3209.00	2930	20240223	-36.52	1830	20240710	1.64	2930	-36.52	20240223	1830	1.64	20240710	2930	-36.52	20240223	1830	1.64	20240710	3.07	N	056700	500	145 억		255926	N	N	0	N	00	N
122	20240710	160540	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	1860	0	3	0.00	58459513	31729	43.66	1859	1860	1830	2415	1302	1860	1842.46	0.89	0	-2051	1895	1877	1856	1838	1817	1867	1828	146	555	500	1300	1	1	29135091	542	-3.35	0.58	12	0.11	-556.00	3209.00	2930	20240223	-36.52	1830	20240710	1.64	2930	-36.52	20240223	1830	1.64	20240710	2930	-36.52	20240223	1830	1.64	20240710	3.09	N	056700	500	145 억		257977	N	N	0	N	00	N
123	20240710	150542	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	1858	-2	5	-0.11	52582625	28567	39.31	1859	1860	1830	2415	1302	1860	1840.68	0.89	0	-1934	1895	1877	1856	1838	1817	1867	1828	146	555	500	1300	1	1	29135091	541	-3.34	0.58	12	0.10	-556.00	3209.00	2930	20240223	-36.59	1830	20240710	1.53	2930	-36.59	20240223	1830	1.53	20240710	2930	-36.59	20240223	1830	1.53	20240710	3.09	N	056700	500	145 억		257977	N	N	0	N	00	N
124	20240710	140540	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	1859	-1	5	-0.05	50441055	27411	37.72	1859	1860	1830	2415	1302	1860	1840.18	0.89	0	-1938	1895	1877	1856	1838	1817	1867	1828	146	555	500	1300	1	1	29135091	542	-3.34	0.58	12	0.09	-556.00	3209.00	2930	20240223	-36.55	1830	20240710	1.58	2930	-36.55	20240223	1830	1.58	20240710	2930	-36.55	20240223	1830	1.58	20240710	3.09	N	056700	500	145 억		257977	N	N	0	N	00	N
125	20240710	130540	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	1838	-22	5	-1.18	49170939	26725	36.78	1859	1860	1830	2415	1302	1860	1839.89	0.89	0	-1824	1895	1877	1856	1838	1817	1867	1828	146	555	500	1300	1	1	29135091	536	-3.31	0.57	12	0.09	-556.00	3209.00	2930	20240223	-37.27	1830	20240710	0.44	2930	-37.27	20240223	1830	0.44	20240710	2930	-37.27	20240223	1830	0.44	20240710	3.09	N	056700	500	145 억		257977	N	N	0	N	00	N
126	20240710	120541	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	1848	-12	5	-0.65	37224075	20247	27.86	1859	1860	1830	2415	1302	1860	1838.50	0.89	0	-1491	1895	1877	1856	1838	1817	1867	1828	146	555	500	1300	1	1	29135091	538	-3.32	0.58	12	0.07	-556.00	3209.00	2930	20240223	-36.93	1830	20240710	0.98	2930	-36.93	20240223	1830	0.98	20240710	2930	-36.93	20240223	1830	0.98	20240710	3.09	N	056700	500	145 억		257977	N	N	0	N	00	N
127	20240710	110541	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	1849	-11	5	-0.59	27488122	14957	20.58	1859	1860	1830	2415	1302	1860	1837.81	0.89	0	-726	1895	1877	1856	1838	1817	1867	1828	146	555	500	1300	1	1	29135091	539	-3.33	0.58	12	0.05	-556.00	3209.00	2930	20240223	-36.89	1830	20240710	1.04	2930	-36.89	20240223	1830	1.04	20240710	2930	-36.89	20240223	1830	1.04	20240710	3.09	N	056700	500	145 억		257977	N	N	0	N	00	N
128	20240710	100537	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	1847	-13	5	-0.70	23194867	12630	17.38	1859	1860	1830	2415	1302	1860	1836.49	0.89	0	200	1895	1877	1856	1838	1817	1867	1828	146	555	500	1300	1	1	29135091	538	-3.32	0.58	12	0.04	-556.00	3209.00	2930	20240223	-36.96	1830	20240710	0.93	2930	-36.96	20240223	1830	0.93	20240710	2930	-36.96	20240223	1830	0.93	20240710	3.09	N	056700	500	145 억		257977	N	N	0	N	00	N
129	20240710	090539	57	100.00	KOSDAQ		화학	N	N	N	N		N	1860	0	3	0.00	1149173	619	0.85	1859	1860	1848	2415	1302	1860	1856.50	0.89	0	1	1895	1877	1856	1838	1817	1867	1828	146	555	500	1300	1	1	29135091	542	-3.35	0.58	12	0.00	-556.00	3209.00	2930	20240223	-36.52	1835	20240709	1.36	2930	-36.52	20240223	1835	1.36	20240709	2930	-36.52	20240223	1835	1.36	20240709	3.09	N	056700	500	145 억		257977	N	N	0	N	00	N
130	20240709	160539	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	1860	-3	5	-0.16	134246842	72618	218.75	1874	1874	1835	2420	1305	1863	1848.66	0.86	0	6271	1889	1876	1861	1848	1833	1868	1840	146	557	500	1300	1	1	29135091	542	-3.35	0.58	12	0.25	-556.00	3209.00	2930	20240223	-36.52	1835	20240709	1.36	2930	-36.52	20240223	1835	1.36	20240709	2930	-36.52	20240223	1835	1.36	20240709	3.08	N	056700	500	145 억		251706	N	N	0	N	00	N
131	20240709	150539	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	1860	-3	5	-0.16	126687355	68552	206.50	1874	1874	1835	2420	1305	1863	1848.05	0.86	0	6742	1889	1876	1861	1848	1833	1868	1840	146	557	500	1300	1	1	29135091	542	-3.35	0.58	12	0.24	-556.00	3209.00	2930	20240223	-36.52	1835	20240709	1.36	2930	-36.52	20240223	1835	1.36	20240709	2930	-36.52	20240223	1835	1.36	20240709	3.08	N	056700	500	145 억		251706	N	N	0	N	00	N
132	20240709	140540	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	1843	-20	5	-1.07	92512652	50001	150.62	1874	1874	1835	2420	1305	1863	1850.22	0.86	0	212	1889	1876	1861	1848	1833	1868	1840	146	557	500	1300	1	1	29135091	537	-3.31	0.57	12	0.17	-556.00	3209.00	2930	20240223	-37.10	1835	20240709	0.44	2930	-37.10	20240223	1835	0.44	20240709	2930	-37.10	20240223	1835	0.44	20240709	3.08	N	056700	500	145 억		251706	N	N	0	N	00	N
133	20240709	130541	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	1862	-1	5	-0.05	60083080	32431	97.69	1874	1874	1835	2420	1305	1863	1852.64	0.86	0	124	1889	1876	1861	1848	1833	1868	1840	146	557	500	1300	1	1	29135091	542	-3.35	0.58	12	0.11	-556.00	3209.00	2930	20240223	-36.45	1835	20240709	1.47	2930	-36.45	20240223	1835	1.47	20240709	2930	-36.45	20240223	1835	1.47	20240709	3.08	N	056700	500	145 억		251706	N	N	0	N	00	N
134	20240709	120543	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	1863	0	3	0.00	57723645	31165	93.88	1874	1874	1835	2420	1305	1863	1852.19	0.86	0	157	1889	1876	1861	1848	1833	1868	1840	146	557	500	1300	1	1	29135091	543	-3.35	0.58	12	0.11	-556.00	3209.00	2930	20240223	-36.42	1835	20240709	1.53	2930	-36.42	20240223	1835	1.53	20240709	2930	-36.42	20240223	1835	1.53	20240709	3.08	N	056700	500	145 억		251706	N	N	0	N	00	N
135	20240709	110542	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	1858	-5	5	-0.27	48219609	26035	78.43	1874	1874	1835	2420	1305	1863	1852.11	0.86	0	-950	1889	1876	1861	1848	1833	1868	1840	146	557	500	1300	1	1	29135091	541	-3.34	0.58	12	0.09	-556.00	3209.00	2930	20240223	-36.59	1835	20240709	1.25	2930	-36.59	20240223	1835	1.25	20240709	2930	-36.59	20240223	1835	1.25	20240709	3.08	N	056700	500	145 억		251706	N	N	0	N	00	N
136	20240709	100541	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	1862	-1	5	-0.05	27935154	15047	45.33	1874	1874	1835	2420	1305	1863	1856.53	0.86	0	-478	1889	1876	1861	1848	1833	1868	1840	146	557	500	1300	1	1	29135091	542	-3.35	0.58	12	0.05	-556.00	3209.00	2930	20240223	-36.45	1835	20240709	1.47	2930	-36.45	20240223	1835	1.47	20240709	2930	-36.45	20240223	1835	1.47	20240709	3.08	N	056700	500	145 억		251706	N	N	0	N	00	N
137	20240709	090540	57	100.00	KOSDAQ		화학	N	N	N	N		N	1865	2	2	0.11	1767061	944	2.84	1874	1874	1865	2420	1305	1863	1871.89	0.86	0	-373	1889	1876	1861	1848	1833	1868	1840	146	557	500	1300	1	1	29135091	543	-3.35	0.58	12	0.00	-556.00	3209.00	2930	20240223	-36.35	1842	20240705	1.25	2930	-36.35	20240223	1842	1.25	20240705	2930	-36.35	20240223	1842	1.25	20240705	3.08	N	056700	500	145 억		251706	N	N	0	N	00	N
138	20240708	160536	57	100.00	KOSDAQ		화학	N	N	N	N		N	1863	-6	5	-0.32	61585727	33139	62.04	1874	1874	1846	2425	1309	1869	1858.40	0.88	0	-3243	1893	1880	1861	1848	1829	1871	1839	146	556	500	1300	1	1	29135091	543	-3.35	0.58	12	0.11	-556.00	3209.00	2930	20240223	-36.42	1842	20240705	1.14	2930	-36.42	20240223	1842	1.14	20240705	2930	-36.42	20240223	1842	1.14	20240705	3.06	N	056700	500	145 억		254949	N	N	0	N	00	N
139	20240708	150537	57	100.00	KOSDAQ		화학	N	N	N	N		N	1857	-12	5	-0.64	50724943	27283	51.08	1874	1874	1847	2425	1309	1869	1859.21	0.88	0	-1945	1893	1880	1861	1848	1829	1871	1839	146	556	500	1300	1	1	29135091	541	-3.34	0.58	12	0.09	-556.00	3209.00	2930	20240223	-36.62	1842	20240705	0.81	2930	-36.62	20240223	1842	0.81	20240705	2930	-36.62	20240223	1842	0.81	20240705	3.06	N	056700	500	145 억		254949	N	N	0	N	00	N
140	20240708	140539	57	100.00	KOSDAQ		화학	N	N	N	N		N	1864	-5	5	-0.27	32909092	17664	33.07	1874	1874	1851	2425	1309	1869	1863.06	0.88	0	-1168	1893	1880	1861	1848	1829	1871	1839	146	556	500	1300	1	1	29135091	543	-3.35	0.58	12	0.06	-556.00	3209.00	2930	20240223	-36.38	1842	20240705	1.19	2930	-36.38	20240223	1842	1.19	20240705	2930	-36.38	20240223	1842	1.19	20240705	3.06	N	056700	500	145 억		254949	N	N	0	N	00	N
141	20240708	130535	57	100.00	KOSDAQ		화학	N	N	N	N		N	1871	2	2	0.11	25095998	13467	25.21	1874	1874	1851	2425	1309	1869	1863.52	0.88	0	-1210	1893	1880	1861	1848	1829	1871	1839	146	556	500	1300	1	1	29135091	545	-3.37	0.58	12	0.05	-556.00	3209.00	2930	20240223	-36.14	1842	20240705	1.57	2930	-36.14	20240223	1842	1.57	20240705	2930	-36.14	20240223	1842	1.57	20240705	3.06	N	056700	500	145 억		254949	N	N	0	N	00	N
142	20240708	120537	57	100.00	KOSDAQ		화학	N	N	N	N		N	1870	1	2	0.05	23842871	12797	23.96	1874	1874	1851	2425	1309	1869	1863.16	0.88	0	-880	1893	1880	1861	1848	1829	1871	1839	146	556	500	1300	1	1	29135091	545	-3.36	0.58	12	0.04	-556.00	3209.00	2930	20240223	-36.18	1842	20240705	1.52	2930	-36.18	20240223	1842	1.52	20240705	2930	-36.18	20240223	1842	1.52	20240705	3.06	N	056700	500	145 억		254949	N	N	0	N	00	N
143	20240708	110535	57	100.00	KOSDAQ		화학	N	N	N	N		N	1869	0	3	0.00	22586109	12125	22.70	1874	1874	1851	2425	1309	1869	1862.77	0.88	0	-232	1893	1880	1861	1848	1829	1871	1839	146	556	500	1300	1	1	29135091	545	-3.36	0.58	12	0.04	-556.00	3209.00	2930	20240223	-36.21	1842	20240705	1.47	2930	-36.21	20240223	1842	1.47	20240705	2930	-36.21	20240223	1842	1.47	20240705	3.06	N	056700	500	145 억		254949	N	N	0	N	00	N
144	20240708	100536	57	100.00	KOSDAQ		화학	N	N	N	N		N	1874	5	2	0.27	2663769	1422	2.66	1874	1874	1870	2425	1309	1869	1873.26	0.88	0	-32	1893	1880	1861	1848	1829	1871	1839	146	556	500	1300	1	1	29135091	546	-3.37	0.58	12	0.00	-556.00	3209.00	2930	20240223	-36.04	1842	20240705	1.74	2930	-36.04	20240223	1842	1.74	20240705	2930	-36.04	20240223	1842	1.74	20240705	3.06	N	056700	500	145 억		254949	N	N	0	N	00	N
145	20240708	090536	57	100.00	KOSDAQ		화학	N	N	N	N		N	1873	4	2	0.21	28061	15	0.03	1874	1874	1870	2425	1309	1869	1870.73	0.88	0	-13	1893	1880	1861	1848	1829	1871	1839	146	556	500	1300	1	1	29135091	546	-3.37	0.58	12	0.00	-556.00	3209.00	2930	20240223	-36.08	1842	20240705	1.68	2930	-36.08	20240223	1842	1.68	20240705	2930	-36.08	20240223	1842	1.68	20240705	3.06	N	056700	500	145 억		254949	N	N	0	N	00	N
146	20240705	160533	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	1869	-1	5	-0.05	99060537	53300	93.47	1870	1874	1842	2430	1309	1870	1858.55	0.89	0	-4395	1893	1881	1863	1851	1833	1887	1857	146	560	500	1300	1	1	29135091	545	-3.36	0.58	12	0.18	-556.00	3209.00	2930	20240223	-36.21	1842	20240705	1.47	2930	-36.21	20240223	1842	1.47	20240705	2930	-36.21	20240223	1842	1.47	20240705	3.07	N	056700	500	145 억		259344	N	N	0	N	00	N
147	20240705	150536	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	1861	-9	5	-0.48	83907979	45176	79.23	1870	1874	1842	2430	1309	1870	1857.36	0.89	0	-3024	1893	1881	1863	1851	1833	1887	1857	146	560	500	1300	1	1	29135091	542	-3.35	0.58	12	0.16	-556.00	3209.00	2930	20240223	-36.48	1842	20240705	1.03	2930	-36.48	20240223	1842	1.03	20240705	2930	-36.48	20240223	1842	1.03	20240705	3.07	N	056700	500	145 억		259344	N	N	0	N	00	N
148	20240705	140536	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	1870	0	3	0.00	76028318	40924	71.77	1870	1874	1842	2430	1309	1870	1857.79	0.89	0	-1866	1893	1881	1863	1851	1833	1887	1857	146	560	500	1300	1	1	29135091	545	-3.36	0.58	12	0.14	-556.00	3209.00	2930	20240223	-36.18	1842	20240705	1.52	2930	-36.18	20240223	1842	1.52	20240705	2930	-36.18	20240223	1842	1.52	20240705	3.07	N	056700	500	145 억		259344	N	N	0	N	00	N
149	20240705	130535	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	1872	2	2	0.11	75487610	40634	71.26	1870	1874	1842	2430	1309	1870	1857.74	0.89	0	-1822	1893	1881	1863	1851	1833	1887	1857	146	560	500	1300	1	1	29135091	545	-3.37	0.58	12	0.14	-556.00	3209.00	2930	20240223	-36.11	1842	20240705	1.63	2930	-36.11	20240223	1842	1.63	20240705	2930	-36.11	20240223	1842	1.63	20240705	3.07	N	056700	500	145 억		259344	N	N	0	N	00	N
150	20240705	120535	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	1871	1	2	0.05	67756173	36505	64.02	1870	1873	1842	2430	1309	1870	1856.08	0.89	0	-1470	1893	1881	1863	1851	1833	1887	1857	146	560	500	1300	1	1	29135091	545	-3.37	0.58	12	0.13	-556.00	3209.00	2930	20240223	-36.14	1842	20240705	1.57	2930	-36.14	20240223	1842	1.57	20240705	2930	-36.14	20240223	1842	1.57	20240705	3.07	N	056700	500	145 억		259344	N	N	0	N	00	N
151	20240705	110533	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	1873	3	2	0.16	67198741	36207	63.50	1870	1873	1842	2430	1309	1870	1855.96	0.89	0	-1470	1893	1881	1863	1851	1833	1887	1857	146	560	500	1300	1	1	29135091	546	-3.37	0.58	12	0.12	-556.00	3209.00	2930	20240223	-36.08	1842	20240705	1.68	2930	-36.08	20240223	1842	1.68	20240705	2930	-36.08	20240223	1842	1.68	20240705	3.07	N	056700	500	145 억		259344	N	N	0	N	00	N
152	20240705	100534	57	100.00	KOSDAQ		화학	N	N	N	N		N	1847	-23	5	-1.23	31384439	16929	29.69	1870	1870	1847	2430	1309	1870	1853.89	0.89	0	265	1893	1881	1863	1851	1833	1887	1857	146	560	500	1300	1	1	29135091	538	-3.32	0.58	12	0.06	-556.00	3209.00	2930	20240223	-36.96	1845	20240704	0.11	2930	-36.96	20240223	1845	0.11	20240704	2930	-36.96	20240223	1845	0.11	20240704	3.07	N	056700	500	145 억		259344	N	N	0	N	00	N
153	20240705	090534	57	100.00	KOSDAQ		화학	N	N	N	N		N	1868	-2	5	-0.11	1497230	801	1.40	1870	1870	1868	2430	1309	1870	1869.20	0.89	0	-335	1893	1881	1863	1851	1833	1887	1857	146	560	500	1300	1	1	29135091	544	-3.36	0.58	12	0.00	-556.00	3209.00	2930	20240223	-36.25	1845	20240704	1.25	2930	-36.25	20240223	1845	1.25	20240704	2930	-36.25	20240223	1845	1.25	20240704	3.07	N	056700	500	145 억		259344	N	N	0	N	00	N
154	20240704	160532	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	1870	-5	5	-0.27	105800709	56880	63.38	1865	1875	1845	2435	1313	1875	1860.07	0.93	0	-10343	1914	1894	1879	1859	1844	1887	1852	146	560	500	1310	1	1	29135091	545	-3.36	0.58	12	0.20	-556.00	3209.00	2930	20240223	-36.18	1845	20240704	1.36	2930	-36.18	20240223	1845	1.36	20240704	2930	-36.18	20240223	1845	1.36	20240704	3.14	N	056700	500	145 억		269687	N	N	0	N	00	N
155	20240704	150534	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	1864	-11	5	-0.59	91091991	49003	54.60	1865	1875	1845	2435	1313	1875	1858.91	0.93	0	-9772	1914	1894	1879	1859	1844	1887	1852	146	560	500	1310	1	1	29135091	543	-3.35	0.58	12	0.17	-556.00	3209.00	2930	20240223	-36.38	1845	20240704	1.03	2930	-36.38	20240223	1845	1.03	20240704	2930	-36.38	20240223	1845	1.03	20240704	3.14	N	056700	500	145 억		269687	N	N	0	N	00	N
156	20240704	140534	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	1864	-11	5	-0.59	63181972	33929	37.81	1865	1875	1854	2435	1313	1875	1862.18	0.93	0	-2982	1914	1894	1879	1859	1844	1887	1852	146	560	500	1310	1	1	29135091	543	-3.35	0.58	12	0.12	-556.00	3209.00	2930	20240223	-36.38	1854	20240704	0.54	2930	-36.38	20240223	1854	0.54	20240704	2930	-36.38	20240223	1854	0.54	20240704	3.14	N	056700	500	145 억		269687	N	N	0	N	00	N
157	20240704	130534	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	1868	-7	5	-0.37	60999702	32755	36.50	1865	1875	1855	2435	1313	1875	1862.30	0.93	0	-3025	1914	1894	1879	1859	1844	1887	1852	146	560	500	1310	1	1	29135091	544	-3.36	0.58	12	0.11	-556.00	3209.00	2930	20240223	-36.25	1855	20240704	0.70	2930	-36.25	20240223	1855	0.70	20240704	2930	-36.25	20240223	1855	0.70	20240704	3.14	N	056700	500	145 억		269687	N	N	0	N	00	N
158	20240704	120532	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	1861	-14	5	-0.75	42646337	22876	25.49	1865	1875	1861	2435	1313	1875	1864.24	0.93	0	1480	1914	1894	1879	1859	1844	1887	1852	146	560	500	1310	1	1	29135091	542	-3.35	0.58	12	0.08	-556.00	3209.00	2930	20240223	-36.48	1861	20240704	0.00	2930	-36.48	20240223	1861	0.00	20240704	2930	-36.48	20240223	1861	0.00	20240704	3.14	N	056700	500	145 억		269687	N	N	0	N	00	N
159	20240704	110532	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	1869	-6	5	-0.32	28630438	15348	17.10	1865	1875	1861	2435	1313	1875	1865.42	0.93	0	1787	1914	1894	1879	1859	1844	1887	1852	146	560	500	1310	1	1	29135091	545	-3.36	0.58	12	0.05	-556.00	3209.00	2930	20240223	-36.21	1861	20240704	0.43	2930	-36.21	20240223	1861	0.43	20240704	2930	-36.21	20240223	1861	0.43	20240704	3.14	N	056700	500	145 억		269687	N	N	0	N	00	N
160	20240704	100533	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	1867	-8	5	-0.43	20326505	10900	12.15	1865	1875	1861	2435	1313	1875	1864.82	0.93	0	256	1914	1894	1879	1859	1844	1887	1852	146	560	500	1310	1	1	29135091	544	-3.36	0.58	12	0.04	-556.00	3209.00	2930	20240223	-36.28	1861	20240704	0.32	2930	-36.28	20240223	1861	0.32	20240704	2930	-36.28	20240223	1861	0.32	20240704	3.14	N	056700	500	145 억		269687	N	N	0	N	00	N
161	20240704	090533	57	100.00	KOSDAQ		화학	N	N	N	N		N	1873	-2	5	-0.11	7121333	3818	4.25	1865	1875	1865	2435	1313	1875	1865.20	0.93	0	-1	1914	1894	1879	1859	1844	1887	1852	146	560	500	1310	1	1	29135091	546	-3.37	0.58	12	0.01	-556.00	3209.00	2930	20240223	-36.08	1864	20240703	0.48	2930	-36.08	20240223	1864	0.48	20240703	2930	-36.08	20240223	1864	0.48	20240703	3.14	N	056700	500	145 억		269687	N	N	0	N	00	N
162	20240703	160530	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	1875	-15	5	-0.79	161700636	86343	58.99	1890	1899	1864	2455	1323	1890	1872.77	0.96	0	-9680	1948	1919	1898	1869	1848	1908	1858	146	565	500	1320	1	1	29135091	546	-3.37	0.58	12	0.30	-556.00	3209.00	2930	20240223	-36.01	1864	20240703	0.59	2930	-36.01	20240223	1864	0.59	20240703	2930	-36.01	20240223	1864	0.59	20240703	3.12	N	056700	500	145 억		279358	N	N	0	N	00	N
163	20240703	150532	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	1868	-22	5	-1.16	140622741	75107	51.31	1890	1899	1864	2455	1323	1890	1872.30	0.96	0	-8252	1948	1919	1898	1869	1848	1908	1858	146	565	500	1320	1	1	29135091	544	-3.36	0.58	12	0.26	-556.00	3209.00	2930	20240223	-36.25	1864	20240703	0.21	2930	-36.25	20240223	1864	0.21	20240703	2930	-36.25	20240223	1864	0.21	20240703	3.12	N	056700	500	145 억		279358	N	N	0	N	00	N
164	20240703	140532	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	1879	-11	5	-0.58	108692316	58021	39.64	1890	1899	1867	2455	1323	1890	1873.33	0.96	0	-7176	1948	1919	1898	1869	1848	1908	1858	146	565	500	1320	1	1	29135091	547	-3.38	0.59	12	0.20	-556.00	3209.00	2930	20240223	-35.87	1867	20240703	0.64	2930	-35.87	20240223	1867	0.64	20240703	2930	-35.87	20240223	1867	0.64	20240703	3.12	N	056700	500	145 억		279358	N	N	0	N	00	N
165	20240703	130531	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	1879	-11	5	-0.58	99204169	52959	36.18	1890	1899	1867	2455	1323	1890	1873.23	0.96	0	-6485	1948	1919	1898	1869	1848	1908	1858	146	565	500	1320	1	1	29135091	547	-3.38	0.59	12	0.18	-556.00	3209.00	2930	20240223	-35.87	1867	20240703	0.64	2930	-35.87	20240223	1867	0.64	20240703	2930	-35.87	20240223	1867	0.64	20240703	3.12	N	056700	500	145 억		279358	N	N	0	N	00	N
166	20240703	120530	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	1870	-20	5	-1.06	96449714	51488	35.17	1890	1899	1867	2455	1323	1890	1873.25	0.96	0	-6502	1948	1919	1898	1869	1848	1908	1858	146	565	500	1320	1	1	29135091	545	-3.36	0.58	12	0.18	-556.00	3209.00	2930	20240223	-36.18	1867	20240703	0.16	2930	-36.18	20240223	1867	0.16	20240703	2930	-36.18	20240223	1867	0.16	20240703	3.12	N	056700	500	145 억		279358	N	N	0	N	00	N
167	20240703	110533	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	1871	-19	5	-1.01	70732247	37728	25.77	1890	1899	1870	2455	1323	1890	1874.79	0.96	0	-2987	1948	1919	1898	1869	1848	1908	1858	146	565	500	1320	1	1	29135091	545	-3.37	0.58	12	0.13	-556.00	3209.00	2930	20240223	-36.14	1870	20240703	0.05	2930	-36.14	20240223	1870	0.05	20240703	2930	-36.14	20240223	1870	0.05	20240703	3.12	N	056700	500	145 억		279358	N	N	0	N	00	N
168	20240703	100533	57	100.00	KOSDAQ		화학	N	N	N	N		N	1874	-16	5	-0.85	32779094	17451	11.92	1890	1899	1872	2455	1323	1890	1878.35	0.96	0	203	1948	1919	1898	1869	1848	1908	1858	146	565	500	1320	1	1	29135091	546	-3.37	0.58	12	0.06	-556.00	3209.00	2930	20240223	-36.04	1871	20231006	0.16	2930	-36.04	20240223	1872	0.11	20240703	2930	-36.04	20240223	1871	0.16	20231006	3.12	N	056700	500	145 억		279358	N	N	0	N	00	N
169	20240703	090531	57	100.00	KOSDAQ		화학	N	N	N	N		N	1892	2	2	0.11	1307707	691	0.47	1890	1899	1890	2455	1323	1890	1892.48	0.96	0	-240	1948	1919	1898	1869	1848	1908	1858	146	565	500	1320	1	1	29135091	551	-3.40	0.59	12	0.00	-556.00	3209.00	2930	20240223	-35.43	1871	20231006	1.12	2930	-35.43	20240223	1877	0.80	20240702	2930	-35.43	20240223	1871	1.12	20231006	3.12	N	056700	500	145 억		279358	N	N	0	N	00	N
170	20240702	160529	57	100.00	KOSDAQ		화학	N	N	N	N		N	1890	-37	5	-1.92	265619703	140621	176.51	1927	1927	1877	2505	1349	1927	1888.90	1.02	0	-18129	1949	1938	1924	1913	1899	1943	1918	146	578	500	1340	1	1	29135091	551	-3.40	0.59	12	0.48	-556.00	3209.00	2930	20240223	-35.49	1871	20231006	1.02	2930	-35.49	20240223	1877	0.69	20240702	2930	-35.49	20240223	1871	1.02	20231006	3.12	N	056700	500	145 억		297101	N	N	0	N	00	N
171	20240702	150531	57	100.00	KOSDAQ		화학	N	N	N	N		N	1889	-38	5	-1.97	248809433	131698	165.31	1927	1927	1877	2505	1349	1927	1889.24	1.02	0	-17809	1949	1938	1924	1913	1899	1943	1918	146	578	500	1340	1	1	29135091	550	-3.40	0.59	12	0.45	-556.00	3209.00	2930	20240223	-35.53	1871	20231006	0.96	2930	-35.53	20240223	1877	0.64	20240702	2930	-35.53	20240223	1871	0.96	20231006	3.12	N	056700	500	145 억		297101	N	N	0	N	00	N
172	20240702	140531	57	100.00	KOSDAQ		화학	N	N	N	N		N	1882	-45	5	-2.34	237992342	125953	158.10	1927	1927	1877	2505	1349	1927	1889.53	1.02	0	-17673	1949	1938	1924	1913	1899	1943	1918	146	578	500	1340	1	1	29135091	548	-3.38	0.59	12	0.43	-556.00	3209.00	2930	20240223	-35.77	1871	20231006	0.59	2930	-35.77	20240223	1877	0.27	20240702	2930	-35.77	20240223	1871	0.59	20231006	3.12	N	056700	500	145 억		297101	N	N	0	N	00	N
173	20240702	130530	57	100.00	KOSDAQ		화학	N	N	N	N		N	1877	-50	5	-2.59	216003109	114292	143.46	1927	1927	1877	2505	1349	1927	1889.92	1.02	0	-15165	1949	1938	1924	1913	1899	1943	1918	146	578	500	1340	1	1	29135091	547	-3.38	0.58	12	0.39	-556.00	3209.00	2930	20240223	-35.94	1871	20231006	0.32	2930	-35.94	20240223	1877	0.00	20240702	2930	-35.94	20240223	1871	0.32	20231006	3.12	N	056700	500	145 억		297101	N	N	0	N	00	N
174	20240702	120531	57	100.00	KOSDAQ		화학	N	N	N	N		N	1891	-36	5	-1.87	191849096	101439	127.33	1927	1927	1877	2505	1349	1927	1891.28	1.02	0	-14578	1949	1938	1924	1913	1899	1943	1918	146	578	500	1340	1	1	29135091	551	-3.40	0.59	12	0.35	-556.00	3209.00	2930	20240223	-35.46	1871	20231006	1.07	2930	-35.46	20240223	1877	0.75	20240702	2930	-35.46	20240223	1871	1.07	20231006	3.12	N	056700	500	145 억		297101	N	N	0	N	00	N
175	20240702	110530	57	100.00	KOSDAQ		화학	N	N	N	N		N	1889	-38	5	-1.97	155312726	82024	102.96	1927	1927	1880	2505	1349	1927	1893.50	1.02	0	-12131	1949	1938	1924	1913	1899	1943	1918	146	578	500	1340	1	1	29135091	550	-3.40	0.59	12	0.28	-556.00	3209.00	2930	20240223	-35.53	1871	20231006	0.96	2930	-35.53	20240223	1880	0.48	20240702	2930	-35.53	20240223	1871	0.96	20231006	3.12	N	056700	500	145 억		297101	N	N	0	N	00	N
176	20240702	100530	57	100.00	KOSDAQ		화학	N	N	N	N		N	1890	-37	5	-1.92	111493585	58775	73.78	1927	1927	1888	2505	1349	1927	1896.96	1.02	0	-9194	1949	1938	1924	1913	1899	1943	1918	146	578	500	1340	1	1	29135091	551	-3.40	0.59	12	0.20	-556.00	3209.00	2930	20240223	-35.49	1871	20231006	1.02	2930	-35.49	20240223	1888	0.11	20240702	2930	-35.49	20240223	1871	1.02	20231006	3.12	N	056700	500	145 억		297101	N	N	0	N	00	N
177	20240702	090531	57	100.00	KOSDAQ		화학	N	N	N	N		N	1926	-1	5	-0.05	2872848	1491	1.87	1927	1927	1926	2505	1349	1927	1926.79	1.02	0	-477	1949	1938	1924	1913	1899	1943	1918	146	578	500	1340	1	1	29135091	561	-3.46	0.60	12	0.01	-556.00	3209.00	2930	20240223	-34.27	1871	20231006	2.94	2930	-34.27	20240223	1906	1.05	20240628	2930	-34.27	20240223	1871	2.94	20231006	3.12	N	056700	500	145 억		297101	N	N	0	N	00	N
178	20240701	160529	57	100.00	KOSDAQ		화학	N	N	N	N		N	1927	2	2	0.10	149969230	78047	28.97	1925	1935	1910	2500	1348	1925	1921.52	1.02	0	-860	2012	1968	1937	1893	1862	1953	1878	146	575	500	1340	1	1	29135091	561	-3.47	0.60	12	0.27	-556.00	3209.00	2950	20230623	-34.68	1871	20231006	2.99	2930	-34.23	20240223	1906	1.10	20240628	2930	-34.23	20240223	1871	2.99	20231006	3.29	N	056700	500	145 억		297661	N	N	0	N	00	N
179	20240701	150530	57	100.00	KOSDAQ		화학	N	N	N	N		N	1913	-12	5	-0.62	117136036	60937	22.62	1925	1935	1913	2500	1348	1925	1922.25	1.02	0	-503	2012	1968	1937	1893	1862	1953	1878	146	575	500	1340	1	1	29135091	557	-3.44	0.60	12	0.21	-556.00	3209.00	2950	20230623	-35.15	1871	20231006	2.24	2930	-34.71	20240223	1906	0.37	20240628	2930	-34.71	20240223	1871	2.24	20231006	3.29	N	056700	500	145 억		297661	N	N	0	N	00	N
180	20240701	140529	57	100.00	KOSDAQ		화학	N	N	N	N		N	1923	-2	5	-0.10	87267156	45368	16.84	1925	1935	1915	2500	1348	1925	1923.54	1.02	0	15	2012	1968	1937	1893	1862	1953	1878	146	575	500	1340	1	1	29135091	560	-3.46	0.60	12	0.16	-556.00	3209.00	2950	20230623	-34.81	1871	20231006	2.78	2930	-34.37	20240223	1906	0.89	20240628	2930	-34.37	20240223	1871	2.78	20231006	3.29	N	056700	500	145 억		297661	N	N	0	N	00	N
181	20240701	130529	57	100.00	KOSDAQ		화학	N	N	N	N		N	1925	0	3	0.00	79649165	41401	15.37	1925	1935	1915	2500	1348	1925	1923.85	1.02	0	95	2012	1968	1937	1893	1862	1953	1878	146	575	500	1340	1	1	29135091	561	-3.46	0.60	12	0.14	-556.00	3209.00	2950	20230623	-34.75	1871	20231006	2.89	2930	-34.30	20240223	1906	1.00	20240628	2930	-34.30	20240223	1871	2.89	20231006	3.29	N	056700	500	145 억		297661	N	N	0	N	00	N
182	20240701	120530	57	100.00	KOSDAQ		화학	N	N	N	N		N	1917	-8	5	-0.42	75066427	39016	14.48	1925	1935	1915	2500	1348	1925	1923.99	1.02	0	116	2012	1968	1937	1893	1862	1953	1878	146	575	500	1340	1	1	29135091	559	-3.45	0.60	12	0.13	-556.00	3209.00	2950	20230623	-35.02	1871	20231006	2.46	2930	-34.57	20240223	1906	0.58	20240628	2930	-34.57	20240223	1871	2.46	20231006	3.29	N	056700	500	145 억		297661	N	N	0	N	00	N
183	20240701	110528	57	100.00	KOSDAQ		화학	N	N	N	N		N	1928	3	2	0.16	62380843	32406	12.03	1925	1935	1915	2500	1348	1925	1924.98	1.02	0	54	2012	1968	1937	1893	1862	1953	1878	146	575	500	1340	1	1	29135091	562	-3.47	0.60	12	0.11	-556.00	3209.00	2950	20230623	-34.64	1871	20231006	3.05	2930	-34.20	20240223	1906	1.15	20240628	2930	-34.20	20240223	1871	3.05	20231006	3.29	N	056700	500	145 억		297661	N	N	0	N	00	N
184	20240701	100528	57	100.00	KOSDAQ		화학	N	N	N	N		N	1924	-1	5	-0.05	39349385	20450	7.59	1925	1935	1915	2500	1348	1925	1924.18	1.02	0	-371	2012	1968	1937	1893	1862	1953	1878	146	575	500	1340	1	1	29135091	561	-3.46	0.60	12	0.07	-556.00	3209.00	2950	20230623	-34.78	1871	20231006	2.83	2930	-34.33	20240223	1906	0.94	20240628	2930	-34.33	20240223	1871	2.83	20231006	3.29	N	056700	500	145 억		297661	N	N	0	N	00	N
185	20240701	090527	57	100.00	KOSDAQ		화학	N	N	N	N		N	1934	9	2	0.47	4254073	2210	0.82	1925	1935	1924	2500	1348	1925	1924.92	1.02	0	-882	2012	1968	1937	1893	1862	1953	1878	146	575	500	1340	1	1	29135091	563	-3.48	0.60	12	0.01	-556.00	3209.00	2950	20230623	-34.44	1871	20231006	3.37	2930	-33.99	20240223	1906	1.47	20240628	2930	-33.99	20240223	1871	3.37	20231006	3.29	N	056700	500	145 억		297661	N	N	0	N	00	N