KissMeData/344860/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	161214	57	100.00	KOSDAQ		화학	N	N	N	N		N	2075	70	2	3.49	100146103	49278	98.83	2005	2090	1999	2605	1405	2005	2032.28	9.51	0	12523	2095	2050	2025	1980	1955	2037	1967	12	600	100	1400	5	1	12030000	250	17.44	1.56	12	0.41	119.00	1332.00	4975	20230818	-58.29	1953	20240624	6.25	3530	-41.22	20240118	1953	6.25	20240624	4975	-58.29	20230818	1953	6.25	20240624	0.26	N	344860	100	12 억		1144536	N	N	0	N	00	N
3	20240731	151232	57	100.00	KOSDAQ		화학	N	N	N	N		N	2060	55	2	2.74	95811768	47189	94.64	2005	2090	1999	2605	1405	2005	2030.39	9.51	0	12531	2095	2050	2025	1980	1955	2037	1967	12	600	100	1400	5	1	12030000	248	17.31	1.55	12	0.39	119.00	1332.00	4975	20230818	-58.59	1953	20240624	5.48	3530	-41.64	20240118	1953	5.48	20240624	4975	-58.59	20230818	1953	5.48	20240624	0.26	N	344860	100	12 억		1144536	N	N	0	N	00	N
4	20240731	141231	57	100.00	KOSDAQ		화학	N	N	N	N		N	2065	60	2	2.99	86738388	42783	85.80	2005	2090	1999	2605	1405	2005	2027.41	9.51	0	11611	2095	2050	2025	1980	1955	2037	1967	12	600	100	1400	5	1	12030000	248	17.35	1.55	12	0.36	119.00	1332.00	4975	20230818	-58.49	1953	20240624	5.73	3530	-41.50	20240118	1953	5.73	20240624	4975	-58.49	20230818	1953	5.73	20240624	0.26	N	344860	100	12 억		1144536	N	N	0	N	00	N
5	20240731	131226	57	100.00	KOSDAQ		화학	N	N	N	N		N	2020	15	2	0.75	60976183	30348	60.86	2005	2040	1999	2605	1405	2005	2009.23	9.51	0	5586	2095	2050	2025	1980	1955	2037	1967	12	600	100	1400	5	1	12030000	243	16.97	1.52	12	0.25	119.00	1332.00	4975	20230818	-59.40	1953	20240624	3.43	3530	-42.78	20240118	1953	3.43	20240624	4975	-59.40	20230818	1953	3.43	20240624	0.26	N	344860	100	12 억		1144536	N	N	0	N	00	N
6	20240731	121225	57	100.00	KOSDAQ		화학	N	N	N	N		N	2000	-5	5	-0.25	28778298	14362	28.80	2005	2025	1999	2605	1405	2005	2003.78	9.51	0	4692	2095	2050	2025	1980	1955	2037	1967	12	600	100	1400	5	1	12030000	241	16.81	1.50	12	0.12	119.00	1332.00	4975	20230818	-59.80	1953	20240624	2.41	3530	-43.34	20240118	1953	2.41	20240624	4975	-59.80	20230818	1953	2.41	20240624	0.26	N	344860	100	12 억		1144536	N	N	0	N	00	N
7	20240731	111229	57	100.00	KOSDAQ		화학	N	N	N	N		N	2005	0	3	0.00	18357488	9162	18.37	2005	2025	1999	2605	1405	2005	2003.65	9.51	0	3655	2095	2050	2025	1980	1955	2037	1967	12	600	100	1400	5	1	12030000	241	16.85	1.51	12	0.08	119.00	1332.00	4975	20230818	-59.70	1953	20240624	2.66	3530	-43.20	20240118	1953	2.66	20240624	4975	-59.70	20230818	1953	2.66	20240624	0.26	N	344860	100	12 억		1144536	N	N	0	N	00	N
8	20240731	101225	57	100.00	KOSDAQ		화학	N	N	N	N		N	2015	10	2	0.50	15884508	7929	15.90	2005	2025	1999	2605	1405	2005	2003.34	9.51	0	3657	2095	2050	2025	1980	1955	2037	1967	12	600	100	1400	5	1	12030000	242	16.93	1.51	12	0.07	119.00	1332.00	4975	20230818	-59.50	1953	20240624	3.17	3530	-42.92	20240118	1953	3.17	20240624	4975	-59.50	20230818	1953	3.17	20240624	0.26	N	344860	100	12 억		1144536	N	N	0	N	00	N
9	20240731	091224	57	100.00	KOSDAQ		화학	N	N	N	N		N	2000	-5	5	-0.25	6828265	3405	6.83	2005	2025	2000	2605	1405	2005	2005.37	9.51	0	2391	2095	2050	2025	1980	1955	2037	1967	12	600	100	1400	5	1	12030000	241	16.81	1.50	12	0.03	119.00	1332.00	4975	20230818	-59.80	1953	20240624	2.41	3530	-43.34	20240118	1953	2.41	20240624	4975	-59.80	20230818	1953	2.41	20240624	0.26	N	344860	100	12 억		1144536	N	N	0	N	00	N
10	20240730	161154	57	100.00	KOSDAQ		화학	N	N	N	N		N	2005	-50	5	-2.43	100441105	49853	219.83	2055	2070	2000	2670	1440	2055	2014.73	9.54	0	-3668	2125	2090	2060	2025	1995	2107	2042	12	615	100	1430	5	1	12030000	241	16.85	1.51	12	0.41	119.00	1332.00	4975	20230818	-59.70	1953	20240624	2.66	3530	-43.20	20240118	1953	2.66	20240624	4975	-59.70	20230818	1953	2.66	20240624	0.26	N	344860	100	12 억		1148139	N	N	0	N	00	N
11	20240730	151219	57	100.00	KOSDAQ		화학	N	N	N	N		N	2015	-40	5	-1.95	97338705	48307	213.01	2055	2070	2000	2670	1440	2055	2014.91	9.54	0	-3668	2125	2090	2060	2025	1995	2107	2042	12	615	100	1430	5	1	12030000	242	16.93	1.51	12	0.40	119.00	1332.00	4975	20230818	-59.50	1953	20240624	3.17	3530	-42.92	20240118	1953	3.17	20240624	4975	-59.50	20230818	1953	3.17	20240624	0.26	N	344860	100	12 억		1148139	N	N	0	N	00	N
12	20240730	141202	57	100.00	KOSDAQ		화학	N	N	N	N		N	2015	-40	5	-1.95	57682340	28541	125.85	2055	2070	2005	2670	1440	2055	2020.91	9.54	0	-2568	2125	2090	2060	2025	1995	2107	2042	12	615	100	1430	5	1	12030000	242	16.93	1.51	12	0.24	119.00	1332.00	4975	20230818	-59.50	1953	20240624	3.17	3530	-42.92	20240118	1953	3.17	20240624	4975	-59.50	20230818	1953	3.17	20240624	0.26	N	344860	100	12 억		1148139	N	N	0	N	00	N
13	20240730	131209	57	100.00	KOSDAQ		화학	N	N	N	N		N	2025	-30	5	-1.46	54405755	26912	118.67	2055	2070	2005	2670	1440	2055	2021.48	9.54	0	-2480	2125	2090	2060	2025	1995	2107	2042	12	615	100	1430	5	1	12030000	244	17.02	1.52	12	0.22	119.00	1332.00	4975	20230818	-59.30	1953	20240624	3.69	3530	-42.63	20240118	1953	3.69	20240624	4975	-59.30	20230818	1953	3.69	20240624	0.26	N	344860	100	12 억		1148139	N	N	0	N	00	N
14	20240730	121200	57	100.00	KOSDAQ		화학	N	N	N	N		N	2030	-25	5	-1.22	37579620	18557	81.83	2055	2070	2005	2670	1440	2055	2024.92	9.54	0	-1990	2125	2090	2060	2025	1995	2107	2042	12	615	100	1430	5	1	12030000	244	17.06	1.52	12	0.15	119.00	1332.00	4975	20230818	-59.20	1953	20240624	3.94	3530	-42.49	20240118	1953	3.94	20240624	4975	-59.20	20230818	1953	3.94	20240624	0.26	N	344860	100	12 억		1148139	N	N	0	N	00	N
15	20240730	111209	57	100.00	KOSDAQ		화학	N	N	N	N		N	2020	-35	5	-1.70	31294630	15457	68.16	2055	2070	2005	2670	1440	2055	2024.41	9.54	0	-78	2125	2090	2060	2025	1995	2107	2042	12	615	100	1430	5	1	12030000	243	16.97	1.52	12	0.13	119.00	1332.00	4975	20230818	-59.40	1953	20240624	3.43	3530	-42.78	20240118	1953	3.43	20240624	4975	-59.40	20230818	1953	3.43	20240624	0.26	N	344860	100	12 억		1148139	N	N	0	N	00	N
16	20240730	101218	57	100.00	KOSDAQ		화학	N	N	N	N		N	2010	-45	5	-2.19	19043805	9367	41.30	2055	2070	2010	2670	1440	2055	2032.82	9.54	0	-208	2125	2090	2060	2025	1995	2107	2042	12	615	100	1430	5	1	12030000	242	16.89	1.51	12	0.08	119.00	1332.00	4975	20230818	-59.60	1953	20240624	2.92	3530	-43.06	20240118	1953	2.92	20240624	4975	-59.60	20230818	1953	2.92	20240624	0.26	N	344860	100	12 억		1148139	N	N	0	N	00	N
17	20240730	091220	57	100.00	KOSDAQ		화학	N	N	N	N		N	2060	5	2	0.24	5398455	2632	11.61	2055	2070	2035	2670	1440	2055	2050.92	9.54	0	199	2125	2090	2060	2025	1995	2107	2042	12	615	100	1430	5	1	12030000	248	17.31	1.55	12	0.02	119.00	1332.00	4975	20230818	-58.59	1953	20240624	5.48	3530	-41.64	20240118	1953	5.48	20240624	4975	-58.59	20230818	1953	5.48	20240624	0.26	N	344860	100	12 억		1148139	N	N	0	N	00	N
18	20240729	161154	57	100.00	KOSDAQ		화학	N	N	N	N		N	2055	5	2	0.24	46464735	22678	62.50	2050	2095	2030	2665	1435	2050	2048.89	9.51	0	3989	2084	2066	2032	2014	1980	2076	2024	12	615	100	1430	5	1	12030000	247	17.27	1.54	12	0.19	119.00	1332.00	4975	20230818	-58.69	1953	20240624	5.22	3530	-41.78	20240118	1953	5.22	20240624	4975	-58.69	20230818	1953	5.22	20240624	0.26	N	344860	100	12 억		1144150	N	N	0	N	00	N
19	20240729	151210	57	100.00	KOSDAQ		화학	N	N	N	N		N	2040	-10	5	-0.49	44738665	21833	60.17	2050	2095	2030	2665	1435	2050	2049.13	9.51	0	3989	2084	2066	2032	2014	1980	2076	2024	12	615	100	1430	5	1	12030000	245	17.14	1.53	12	0.18	119.00	1332.00	4975	20230818	-58.99	1953	20240624	4.45	3530	-42.21	20240118	1953	4.45	20240624	4975	-58.99	20230818	1953	4.45	20240624	0.26	N	344860	100	12 억		1144150	N	N	0	N	00	N
20	20240729	141218	57	100.00	KOSDAQ		화학	N	N	N	N		N	2060	10	2	0.49	28236295	13746	37.88	2050	2095	2030	2665	1435	2050	2054.15	9.51	0	3259	2084	2066	2032	2014	1980	2076	2024	12	615	100	1430	5	1	12030000	248	17.31	1.55	12	0.11	119.00	1332.00	4975	20230818	-58.59	1953	20240624	5.48	3530	-41.64	20240118	1953	5.48	20240624	4975	-58.59	20230818	1953	5.48	20240624	0.26	N	344860	100	12 억		1144150	N	N	0	N	00	N
21	20240729	131214	57	100.00	KOSDAQ		화학	N	N	N	N		N	2060	10	2	0.49	26086570	12700	35.00	2050	2095	2030	2665	1435	2050	2054.06	9.51	0	3261	2084	2066	2032	2014	1980	2076	2024	12	615	100	1430	5	1	12030000	248	17.31	1.55	12	0.11	119.00	1332.00	4975	20230818	-58.59	1953	20240624	5.48	3530	-41.64	20240118	1953	5.48	20240624	4975	-58.59	20230818	1953	5.48	20240624	0.26	N	344860	100	12 억		1144150	N	N	0	N	00	N
22	20240729	121215	57	100.00	KOSDAQ		화학	N	N	N	N		N	2055	5	2	0.24	22488255	10949	30.17	2050	2095	2030	2665	1435	2050	2053.91	9.51	0	3095	2084	2066	2032	2014	1980	2076	2024	12	615	100	1430	5	1	12030000	247	17.27	1.54	12	0.09	119.00	1332.00	4975	20230818	-58.69	1953	20240624	5.22	3530	-41.78	20240118	1953	5.22	20240624	4975	-58.69	20230818	1953	5.22	20240624	0.26	N	344860	100	12 억		1144150	N	N	0	N	00	N
23	20240729	111202	57	100.00	KOSDAQ		화학	N	N	N	N		N	2055	5	2	0.24	20935690	10194	28.09	2050	2095	2030	2665	1435	2050	2053.73	9.51	0	3117	2084	2066	2032	2014	1980	2076	2024	12	615	100	1430	5	1	12030000	247	17.27	1.54	12	0.08	119.00	1332.00	4975	20230818	-58.69	1953	20240624	5.22	3530	-41.78	20240118	1953	5.22	20240624	4975	-58.69	20230818	1953	5.22	20240624	0.26	N	344860	100	12 억		1144150	N	N	0	N	00	N
24	20240729	101200	57	100.00	KOSDAQ		화학	N	N	N	N		N	2055	5	2	0.24	19856455	9669	26.65	2050	2095	2030	2665	1435	2050	2053.63	9.51	0	3119	2084	2066	2032	2014	1980	2076	2024	12	615	100	1430	5	1	12030000	247	17.27	1.54	12	0.08	119.00	1332.00	4975	20230818	-58.69	1953	20240624	5.22	3530	-41.78	20240118	1953	5.22	20240624	4975	-58.69	20230818	1953	5.22	20240624	0.26	N	344860	100	12 억		1144150	N	N	0	N	00	N
25	20240729	091158	57	100.00	KOSDAQ		화학	N	N	N	N		N	2055	5	2	0.24	5345450	2624	7.23	2050	2060	2030	2665	1435	2050	2037.07	9.51	0	1334	2084	2066	2032	2014	1980	2076	2024	12	615	100	1430	5	1	12030000	247	17.27	1.54	12	0.02	119.00	1332.00	4975	20230818	-58.69	1953	20240624	5.22	3530	-41.78	20240118	1953	5.22	20240624	4975	-58.69	20230818	1953	5.22	20240624	0.26	N	344860	100	12 억		1144150	N	N	0	N	00	N
26	20240726	161140	57	100.00	KOSDAQ		화학	N	N	N	N		N	2050	25	2	1.23	68744242	33987	36.68	2050	2050	1998	2630	1420	2025	2022.54	9.48	0	3471	2083	2054	2021	1992	1959	2037	1975	12	605	100	1410	5	1	12030000	247	17.23	1.54	12	0.28	119.00	1332.00	4975	20230818	-58.79	1953	20240624	4.97	3530	-41.93	20240118	1953	4.97	20240624	4975	-58.79	20230818	1953	4.97	20240624	0.28	N	344860	100	12 억		1140724	N	N	0	N	00	N
27	20240726	151153	57	100.00	KOSDAQ		화학	N	N	N	N		N	2030	5	2	0.25	67104397	33187	35.81	2050	2050	1998	2630	1420	2025	2022.01	9.48	0	3471	2083	2054	2021	1992	1959	2037	1975	12	605	100	1410	5	1	12030000	244	17.06	1.52	12	0.28	119.00	1332.00	4975	20230818	-59.20	1953	20240624	3.94	3530	-42.49	20240118	1953	3.94	20240624	4975	-59.20	20230818	1953	3.94	20240624	0.28	N	344860	100	12 억		1140724	N	N	0	N	00	N
28	20240726	141152	57	100.00	KOSDAQ		화학	N	N	N	N		N	2035	10	2	0.49	56397412	27933	30.14	2050	2050	1998	2630	1420	2025	2019.02	9.48	0	3496	2083	2054	2021	1992	1959	2037	1975	12	605	100	1410	5	1	12030000	245	17.10	1.53	12	0.23	119.00	1332.00	4975	20230818	-59.10	1953	20240624	4.20	3530	-42.35	20240118	1953	4.20	20240624	4975	-59.10	20230818	1953	4.20	20240624	0.28	N	344860	100	12 억		1140724	N	N	0	N	00	N
29	20240726	131153	57	100.00	KOSDAQ		화학	N	N	N	N		N	2020	-5	5	-0.25	49726167	24658	26.61	2050	2050	1998	2630	1420	2025	2016.62	9.48	0	4298	2083	2054	2021	1992	1959	2037	1975	12	605	100	1410	5	1	12030000	243	16.97	1.52	12	0.20	119.00	1332.00	4975	20230818	-59.40	1953	20240624	3.43	3530	-42.78	20240118	1953	3.43	20240624	4975	-59.40	20230818	1953	3.43	20240624	0.28	N	344860	100	12 억		1140724	N	N	0	N	00	N
30	20240726	121159	57	100.00	KOSDAQ		화학	N	N	N	N		N	2020	-5	5	-0.25	46256202	22934	24.75	2050	2050	1998	2630	1420	2025	2016.91	9.48	0	4496	2083	2054	2021	1992	1959	2037	1975	12	605	100	1410	5	1	12030000	243	16.97	1.52	12	0.19	119.00	1332.00	4975	20230818	-59.40	1953	20240624	3.43	3530	-42.78	20240118	1953	3.43	20240624	4975	-59.40	20230818	1953	3.43	20240624	0.28	N	344860	100	12 억		1140724	N	N	0	N	00	N
31	20240726	111158	57	100.00	KOSDAQ		화학	N	N	N	N		N	2030	5	2	0.25	36496137	18081	19.51	2050	2050	1998	2630	1420	2025	2018.47	9.48	0	1893	2083	2054	2021	1992	1959	2037	1975	12	605	100	1410	5	1	12030000	244	17.06	1.52	12	0.15	119.00	1332.00	4975	20230818	-59.20	1953	20240624	3.94	3530	-42.49	20240118	1953	3.94	20240624	4975	-59.20	20230818	1953	3.94	20240624	0.28	N	344860	100	12 억		1140724	N	N	0	N	00	N
32	20240726	101151	57	100.00	KOSDAQ		화학	N	N	N	N		N	2015	-10	5	-0.49	31068757	15403	16.62	2050	2050	1998	2630	1420	2025	2017.04	9.48	0	952	2083	2054	2021	1992	1959	2037	1975	12	605	100	1410	5	1	12030000	242	16.93	1.51	12	0.13	119.00	1332.00	4975	20230818	-59.50	1953	20240624	3.17	3530	-42.92	20240118	1953	3.17	20240624	4975	-59.50	20230818	1953	3.17	20240624	0.28	N	344860	100	12 억		1140724	N	N	0	N	00	N
33	20240726	091150	57	100.00	KOSDAQ		화학	N	N	N	N		N	2030	5	2	0.25	7495230	3668	3.96	2050	2050	2015	2630	1420	2025	2043.59	9.48	0	-150	2083	2054	2021	1992	1959	2037	1975	12	605	100	1410	5	1	12030000	244	17.06	1.52	12	0.03	119.00	1332.00	4975	20230818	-59.20	1953	20240624	3.94	3530	-42.49	20240118	1953	3.94	20240624	4975	-59.20	20230818	1953	3.94	20240624	0.28	N	344860	100	12 억		1140724	N	N	0	N	00	N
34	20240725	161148	57	100.00	KOSDAQ		화학	N	N	N	N		N	2025	-25	5	-1.22	181510605	90302	307.69	2050	2050	1988	2665	1435	2050	2010.03	9.46	0	2538	2110	2080	2055	2025	2000	2067	2012	12	615	100	1430	5	1	12030000	244	17.02	1.52	12	0.75	119.00	1332.00	4975	20230818	-59.30	1953	20240624	3.69	3530	-42.63	20240118	1953	3.69	20240624	4975	-59.30	20230818	1953	3.69	20240624	0.28	N	344860	100	12 억		1138187	N	N	0	N	00	N
35	20240725	151202	57	100.00	KOSDAQ		화학	N	N	N	N		N	2015	-35	5	-1.71	177988030	88556	301.74	2050	2050	1988	2665	1435	2050	2009.89	9.46	0	2802	2110	2080	2055	2025	2000	2067	2012	12	615	100	1430	5	1	12030000	242	16.93	1.51	12	0.74	119.00	1332.00	4975	20230818	-59.50	1953	20240624	3.17	3530	-42.92	20240118	1953	3.17	20240624	4975	-59.50	20230818	1953	3.17	20240624	0.28	N	344860	100	12 억		1138187	N	N	0	N	00	N
36	20240725	141157	57	100.00	KOSDAQ		화학	N	N	N	N		N	2020	-30	5	-1.46	156564717	77847	265.25	2050	2050	1988	2665	1435	2050	2011.18	9.46	0	2472	2110	2080	2055	2025	2000	2067	2012	12	615	100	1430	5	1	12030000	243	16.97	1.52	12	0.65	119.00	1332.00	4975	20230818	-59.40	1953	20240624	3.43	3530	-42.78	20240118	1953	3.43	20240624	4975	-59.40	20230818	1953	3.43	20240624	0.28	N	344860	100	12 억		1138187	N	N	0	N	00	N
37	20240725	131149	57	100.00	KOSDAQ		화학	N	N	N	N		N	2020	-30	5	-1.46	151408402	75294	256.56	2050	2050	1988	2665	1435	2050	2010.89	9.46	0	2783	2110	2080	2055	2025	2000	2067	2012	12	615	100	1430	5	1	12030000	243	16.97	1.52	12	0.63	119.00	1332.00	4975	20230818	-59.40	1953	20240624	3.43	3530	-42.78	20240118	1953	3.43	20240624	4975	-59.40	20230818	1953	3.43	20240624	0.28	N	344860	100	12 억		1138187	N	N	0	N	00	N
38	20240725	121155	57	100.00	KOSDAQ		화학	N	N	N	N		N	2035	-15	5	-0.73	146331907	72793	248.03	2050	2050	1988	2665	1435	2050	2010.24	9.46	0	4853	2110	2080	2055	2025	2000	2067	2012	12	615	100	1430	5	1	12030000	245	17.10	1.53	12	0.61	119.00	1332.00	4975	20230818	-59.10	1953	20240624	4.20	3530	-42.35	20240118	1953	4.20	20240624	4975	-59.10	20230818	1953	4.20	20240624	0.28	N	344860	100	12 억		1138187	N	N	0	N	00	N
39	20240725	111153	57	100.00	KOSDAQ		화학	N	N	N	N		N	2010	-40	5	-1.95	100942091	50101	170.71	2050	2050	1988	2665	1435	2050	2014.76	9.46	0	1030	2110	2080	2055	2025	2000	2067	2012	12	615	100	1430	5	1	12030000	242	16.89	1.51	12	0.42	119.00	1332.00	4975	20230818	-59.60	1953	20240624	2.92	3530	-43.06	20240118	1953	2.92	20240624	4975	-59.60	20230818	1953	2.92	20240624	0.28	N	344860	100	12 억		1138187	N	N	0	N	00	N
40	20240725	101146	57	100.00	KOSDAQ		화학	N	N	N	N		N	2005	-45	5	-2.20	85884159	42561	145.02	2050	2050	1988	2665	1435	2050	2017.90	9.46	0	137	2110	2080	2055	2025	2000	2067	2012	12	615	100	1430	5	1	12030000	241	16.85	1.51	12	0.35	119.00	1332.00	4975	20230818	-59.70	1953	20240624	2.66	3530	-43.20	20240118	1953	2.66	20240624	4975	-59.70	20230818	1953	2.66	20240624	0.28	N	344860	100	12 억		1138187	N	N	0	N	00	N
41	20240725	091142	57	100.00	KOSDAQ		화학	N	N	N	N		N	2040	-10	5	-0.49	15060480	7352	25.05	2050	2050	2040	2665	1435	2050	2048.49	9.46	0	536	2110	2080	2055	2025	2000	2067	2012	12	615	100	1430	5	1	12030000	245	17.14	1.53	12	0.06	119.00	1332.00	4975	20230818	-58.99	1953	20240624	4.45	3530	-42.21	20240118	1953	4.45	20240624	4975	-58.99	20230818	1953	4.45	20240624	0.28	N	344860	100	12 억		1138187	N	N	0	N	00	N
42	20240724	161139	57	100.00	KOSDAQ		화학	N	N	N	N		N	2050	-15	5	-0.73	60270590	29343	78.73	2060	2085	2030	2680	1450	2065	2054.00	9.46	0	582	2145	2105	2070	2030	1995	2125	2050	12	615	100	1440	5	1	12030000	247	17.23	1.54	12	0.24	119.00	1332.00	4975	20230818	-58.79	1953	20240624	4.97	3530	-41.93	20240118	1953	4.97	20240624	4975	-58.79	20230818	1953	4.97	20240624	0.28	N	344860	100	12 억		1137579	N	N	0	N	00	N
43	20240724	151157	57	100.00	KOSDAQ		화학	N	N	N	N		N	2060	-5	5	-0.24	49769785	24223	64.99	2060	2085	2030	2680	1450	2065	2054.64	9.46	0	218	2145	2105	2070	2030	1995	2125	2050	12	615	100	1440	5	1	12030000	248	17.31	1.55	12	0.20	119.00	1332.00	4975	20230818	-58.59	1953	20240624	5.48	3530	-41.64	20240118	1953	5.48	20240624	4975	-58.59	20230818	1953	5.48	20240624	0.28	N	344860	100	12 억		1137579	N	N	0	N	00	N
44	20240724	141151	57	100.00	KOSDAQ		화학	N	N	N	N		N	2065	0	3	0.00	46275750	22527	60.44	2060	2085	2030	2680	1450	2065	2054.23	9.46	0	223	2145	2105	2070	2030	1995	2125	2050	12	615	100	1440	5	1	12030000	248	17.35	1.55	12	0.19	119.00	1332.00	4975	20230818	-58.49	1953	20240624	5.73	3530	-41.50	20240118	1953	5.73	20240624	4975	-58.49	20230818	1953	5.73	20240624	0.28	N	344860	100	12 억		1137579	N	N	0	N	00	N
45	20240724	131157	57	100.00	KOSDAQ		화학	N	N	N	N		N	2065	0	3	0.00	42176880	20536	55.10	2060	2085	2030	2680	1450	2065	2053.80	9.46	0	226	2145	2105	2070	2030	1995	2125	2050	12	615	100	1440	5	1	12030000	248	17.35	1.55	12	0.17	119.00	1332.00	4975	20230818	-58.49	1953	20240624	5.73	3530	-41.50	20240118	1953	5.73	20240624	4975	-58.49	20230818	1953	5.73	20240624	0.28	N	344860	100	12 억		1137579	N	N	0	N	00	N
46	20240724	121155	57	100.00	KOSDAQ		화학	N	N	N	N		N	2070	5	2	0.24	36270690	17673	47.42	2060	2085	2030	2680	1450	2065	2052.31	9.46	0	774	2145	2105	2070	2030	1995	2125	2050	12	615	100	1440	5	1	12030000	249	17.39	1.55	12	0.15	119.00	1332.00	4975	20230818	-58.39	1953	20240624	5.99	3530	-41.36	20240118	1953	5.99	20240624	4975	-58.39	20230818	1953	5.99	20240624	0.28	N	344860	100	12 억		1137579	N	N	0	N	00	N
47	20240724	111153	57	100.00	KOSDAQ		화학	N	N	N	N		N	2060	-5	5	-0.24	27199925	13264	35.59	2060	2085	2030	2680	1450	2065	2050.64	9.46	0	2791	2145	2105	2070	2030	1995	2125	2050	12	615	100	1440	5	1	12030000	248	17.31	1.55	12	0.11	119.00	1332.00	4975	20230818	-58.59	1953	20240624	5.48	3530	-41.64	20240118	1953	5.48	20240624	4975	-58.59	20230818	1953	5.48	20240624	0.28	N	344860	100	12 억		1137579	N	N	0	N	00	N
48	20240724	101220	57	100.00	KOSDAQ		화학	N	N	N	N		N	2085	20	2	0.97	22468860	10979	29.46	2060	2085	2030	2680	1450	2065	2046.51	9.46	0	3985	2145	2105	2070	2030	1995	2125	2050	12	615	100	1440	5	1	12030000	251	17.52	1.57	12	0.09	119.00	1332.00	4975	20230818	-58.09	1953	20240624	6.76	3530	-40.93	20240118	1953	6.76	20240624	4975	-58.09	20230818	1953	6.76	20240624	0.28	N	344860	100	12 억		1137579	N	N	0	N	00	N
49	20240724	091142	57	100.00	KOSDAQ		화학	N	N	N	N		N	2045	-20	5	-0.97	3315260	1620	4.35	2060	2060	2040	2680	1450	2065	2046.32	9.46	0	328	2145	2105	2070	2030	1995	2125	2050	12	615	100	1440	5	1	12030000	246	17.18	1.54	12	0.01	119.00	1332.00	4975	20230818	-58.89	1953	20240624	4.71	3530	-42.07	20240118	1953	4.71	20240624	4975	-58.89	20230818	1953	4.71	20240624	0.28	N	344860	100	12 억		1137579	N	N	0	N	00	N
50	20240723	161133	57	100.00	KOSDAQ		화학	N	N	N	N		N	2065	-10	5	-0.48	76641640	37220	34.84	2055	2110	2035	2695	1455	2075	2059.15	9.50	0	-4913	2211	2142	2086	2017	1961	2115	1990	12	620	100	1450	5	1	12030000	248	17.35	1.55	12	0.31	119.00	1332.00	4975	20230818	-58.49	1953	20240624	5.73	3530	-41.50	20240118	1953	5.73	20240624	4975	-58.49	20230818	1953	5.73	20240624	0.28	N	344860	100	12 억		1142458	N	N	0	N	00	N
51	20240723	151202	57	100.00	KOSDAQ		화학	N	N	N	N		N	2085	10	2	0.48	66631675	32386	30.32	2055	2110	2035	2695	1455	2075	2057.42	9.50	0	-4368	2211	2142	2086	2017	1961	2115	1990	12	620	100	1450	5	1	12030000	251	17.52	1.57	12	0.27	119.00	1332.00	4975	20230818	-58.09	1953	20240624	6.76	3530	-40.93	20240118	1953	6.76	20240624	4975	-58.09	20230818	1953	6.76	20240624	0.28	N	344860	100	12 억		1142458	N	N	0	N	00	N
52	20240723	141136	57	100.00	KOSDAQ		화학	N	N	N	N		N	2065	-10	5	-0.48	60821880	29577	27.69	2055	2110	2035	2695	1455	2075	2056.39	9.50	0	-4322	2211	2142	2086	2017	1961	2115	1990	12	620	100	1450	5	1	12030000	248	17.35	1.55	12	0.25	119.00	1332.00	4975	20230818	-58.49	1953	20240624	5.73	3530	-41.50	20240118	1953	5.73	20240624	4975	-58.49	20230818	1953	5.73	20240624	0.28	N	344860	100	12 억		1142458	N	N	0	N	00	N
53	20240723	131133	57	100.00	KOSDAQ		화학	N	N	N	N		N	2055	-20	5	-0.96	56232780	27341	25.60	2055	2110	2035	2695	1455	2075	2056.72	9.50	0	-4266	2211	2142	2086	2017	1961	2115	1990	12	620	100	1450	5	1	12030000	247	17.27	1.54	12	0.23	119.00	1332.00	4975	20230818	-58.69	1953	20240624	5.22	3530	-41.78	20240118	1953	5.22	20240624	4975	-58.69	20230818	1953	5.22	20240624	0.28	N	344860	100	12 억		1142458	N	N	0	N	00	N
54	20240723	121142	57	100.00	KOSDAQ		화학	N	N	N	N		N	2060	-15	5	-0.72	39495770	19156	17.93	2055	2110	2050	2695	1455	2075	2061.80	9.50	0	-1228	2211	2142	2086	2017	1961	2115	1990	12	620	100	1450	5	1	12030000	248	17.31	1.55	12	0.16	119.00	1332.00	4975	20230818	-58.59	1953	20240624	5.48	3530	-41.64	20240118	1953	5.48	20240624	4975	-58.59	20230818	1953	5.48	20240624	0.28	N	344860	100	12 억		1142458	N	N	0	N	00	N
55	20240723	111140	57	100.00	KOSDAQ		화학	N	N	N	N		N	2075	0	3	0.00	25694640	12450	11.66	2055	2110	2050	2695	1455	2075	2063.83	9.50	0	859	2211	2142	2086	2017	1961	2115	1990	12	620	100	1450	5	1	12030000	250	17.44	1.56	12	0.10	119.00	1332.00	4975	20230818	-58.29	1953	20240624	6.25	3530	-41.22	20240118	1953	6.25	20240624	4975	-58.29	20230818	1953	6.25	20240624	0.28	N	344860	100	12 억		1142458	N	N	0	N	00	N
56	20240723	101134	57	100.00	KOSDAQ		화학	N	N	N	N		N	2065	-10	5	-0.48	15542260	7524	7.04	2055	2110	2050	2695	1455	2075	2065.69	9.50	0	358	2211	2142	2086	2017	1961	2115	1990	12	620	100	1450	5	1	12030000	248	17.35	1.55	12	0.06	119.00	1332.00	4975	20230818	-58.49	1953	20240624	5.73	3530	-41.50	20240118	1953	5.73	20240624	4975	-58.49	20230818	1953	5.73	20240624	0.28	N	344860	100	12 억		1142458	N	N	0	N	00	N
57	20240723	091148	57	100.00	KOSDAQ		화학	N	N	N	N		N	2065	-10	5	-0.48	3204135	1558	1.46	2055	2070	2050	2695	1455	2075	2056.57	9.50	0	173	2211	2142	2086	2017	1961	2115	1990	12	620	100	1450	5	1	12030000	248	17.35	1.55	12	0.01	119.00	1332.00	4975	20230818	-58.49	1953	20240624	5.73	3530	-41.50	20240118	1953	5.73	20240624	4975	-58.49	20230818	1953	5.73	20240624	0.28	N	344860	100	12 억		1142458	N	N	0	N	00	N
58	20240722	161126	57	100.00	KOSDAQ		화학	N	N	N	N		N	2075	-80	5	-3.71	219593520	106271	172.83	2155	2155	2030	2800	1510	2155	2066.35	9.60	0	-12088	2221	2187	2121	2087	2021	2205	2105	12	645	100	1500	5	1	12030000	250	17.44	1.56	12	0.88	119.00	1332.00	4975	20230818	-58.29	1953	20240624	6.25	3530	-41.22	20240118	1953	6.25	20240624	4975	-58.29	20230818	1953	6.25	20240624	0.29	N	344860	100	12 억		1154517	N	N	0	N	00	N
59	20240722	151138	57	100.00	KOSDAQ		화학	N	N	N	N		N	2070	-85	5	-3.94	213615405	103387	168.14	2155	2155	2030	2800	1510	2155	2066.17	9.60	0	-12086	2221	2187	2121	2087	2021	2205	2105	12	645	100	1500	5	1	12030000	249	17.39	1.55	12	0.86	119.00	1332.00	4975	20230818	-58.39	1953	20240624	5.99	3530	-41.36	20240118	1953	5.99	20240624	4975	-58.39	20230818	1953	5.99	20240624	0.29	N	344860	100	12 억		1154517	N	N	0	N	00	N
60	20240722	141145	57	100.00	KOSDAQ		화학	N	N	N	N		N	2090	-65	5	-3.02	176393180	85343	138.79	2155	2155	2030	2800	1510	2155	2066.87	9.60	0	-15648	2221	2187	2121	2087	2021	2205	2105	12	645	100	1500	5	1	12030000	251	17.56	1.57	12	0.71	119.00	1332.00	4975	20230818	-57.99	1953	20240624	7.01	3530	-40.79	20240118	1953	7.01	20240624	4975	-57.99	20230818	1953	7.01	20240624	0.29	N	344860	100	12 억		1154517	N	N	0	N	00	N
61	20240722	131141	57	100.00	KOSDAQ		화학	N	N	N	N		N	2045	-110	5	-5.10	144196575	69850	113.60	2155	2155	2030	2800	1510	2155	2064.37	9.60	0	-15759	2221	2187	2121	2087	2021	2205	2105	12	645	100	1500	5	1	12030000	246	17.18	1.54	12	0.58	119.00	1332.00	4975	20230818	-58.89	1953	20240624	4.71	3530	-42.07	20240118	1953	4.71	20240624	4975	-58.89	20230818	1953	4.71	20240624	0.29	N	344860	100	12 억		1154517	N	N	0	N	00	N
62	20240722	121139	57	100.00	KOSDAQ		화학	N	N	N	N		N	2045	-110	5	-5.10	143694895	69605	113.20	2155	2155	2030	2800	1510	2155	2064.43	9.60	0	-15756	2221	2187	2121	2087	2021	2205	2105	12	645	100	1500	5	1	12030000	246	17.18	1.54	12	0.58	119.00	1332.00	4975	20230818	-58.89	1953	20240624	4.71	3530	-42.07	20240118	1953	4.71	20240624	4975	-58.89	20230818	1953	4.71	20240624	0.29	N	344860	100	12 억		1154517	N	N	0	N	00	N
63	20240722	111136	57	100.00	KOSDAQ		화학	N	N	N	N		N	2040	-115	5	-5.34	137422035	66535	108.21	2155	2155	2030	2800	1510	2155	2065.41	9.60	0	-15744	2221	2187	2121	2087	2021	2205	2105	12	645	100	1500	5	1	12030000	245	17.14	1.53	12	0.55	119.00	1332.00	4975	20230818	-58.99	1953	20240624	4.45	3530	-42.21	20240118	1953	4.45	20240624	4975	-58.99	20230818	1953	4.45	20240624	0.29	N	344860	100	12 억		1154517	N	N	0	N	00	N
64	20240722	101136	57	100.00	KOSDAQ		화학	N	N	N	N		N	2050	-105	5	-4.87	86743285	41774	67.94	2155	2155	2050	2800	1510	2155	2076.49	9.60	0	-14139	2221	2187	2121	2087	2021	2205	2105	12	645	100	1500	5	1	12030000	247	17.23	1.54	12	0.35	119.00	1332.00	4975	20230818	-58.79	1953	20240624	4.97	3530	-41.93	20240118	1953	4.97	20240624	4975	-58.79	20230818	1953	4.97	20240624	0.29	N	344860	100	12 억		1154517	N	N	0	N	00	N
65	20240722	091140	57	100.00	KOSDAQ		화학	N	N	N	N		N	2090	-65	5	-3.02	18318470	8658	14.08	2155	2155	2085	2800	1510	2155	2115.78	9.60	0	-308	2221	2187	2121	2087	2021	2205	2105	12	645	100	1500	5	1	12030000	251	17.56	1.57	12	0.07	119.00	1332.00	4975	20230818	-57.99	1953	20240624	7.01	3530	-40.79	20240118	1953	7.01	20240624	4975	-57.99	20230818	1953	7.01	20240624	0.29	N	344860	100	12 억		1154517	N	N	0	N	00	N
66	20240719	161108	57	100.00	KOSDAQ		화학	N	N	N	N		N	2155	75	2	3.61	124704535	59678	43.87	2080	2155	2055	2700	1460	2080	2088.11	9.58	0	2483	2233	2156	2093	2016	1953	2195	2055	12	620	100	1450	5	1	12030000	259	18.11	1.62	12	0.50	119.00	1332.00	4975	20230818	-56.68	1953	20240624	10.34	3530	-38.95	20240118	1953	10.34	20240624	4975	-56.68	20230818	1953	10.34	20240624	0.29	N	344860	100	12 억		1152034	N	N	0	N	00	N
67	20240719	151120	57	100.00	KOSDAQ		화학	N	N	N	N		N	2135	55	2	2.64	116975990	56083	41.22	2080	2140	2055	2700	1460	2080	2085.77	9.58	0	2492	2233	2156	2093	2016	1953	2195	2055	12	620	100	1450	5	1	12030000	257	17.94	1.60	12	0.47	119.00	1332.00	4975	20230818	-57.09	1953	20240624	9.32	3530	-39.52	20240118	1953	9.32	20240624	4975	-57.09	20230818	1953	9.32	20240624	0.29	N	344860	100	12 억		1152034	N	N	0	N	00	N
68	20240719	141122	57	100.00	KOSDAQ		화학	N	N	N	N		N	2070	-10	5	-0.48	77481430	37169	27.32	2080	2125	2060	2700	1460	2080	2084.57	9.58	0	-2920	2233	2156	2093	2016	1953	2195	2055	12	620	100	1450	5	1	12030000	249	17.39	1.55	12	0.31	119.00	1332.00	4975	20230818	-58.39	1953	20240624	5.99	3530	-41.36	20240118	1953	5.99	20240624	4975	-58.39	20230818	1953	5.99	20240624	0.29	N	344860	100	12 억		1152034	N	N	0	N	00	N
69	20240719	131113	57	100.00	KOSDAQ		화학	N	N	N	N		N	2075	-5	5	-0.24	56152660	26885	19.76	2080	2125	2060	2700	1460	2080	2088.63	9.58	0	-2914	2233	2156	2093	2016	1953	2195	2055	12	620	100	1450	5	1	12030000	250	17.44	1.56	12	0.22	119.00	1332.00	4975	20230818	-58.29	1953	20240624	6.25	3530	-41.22	20240118	1953	6.25	20240624	4975	-58.29	20230818	1953	6.25	20240624	0.29	N	344860	100	12 억		1152034	N	N	0	N	00	N
70	20240719	121111	57	100.00	KOSDAQ		화학	N	N	N	N		N	2085	5	2	0.24	43334310	20721	15.23	2080	2125	2060	2700	1460	2080	2091.34	9.58	0	-2913	2233	2156	2093	2016	1953	2195	2055	12	620	100	1450	5	1	12030000	251	17.52	1.57	12	0.17	119.00	1332.00	4975	20230818	-58.09	1953	20240624	6.76	3530	-40.93	20240118	1953	6.76	20240624	4975	-58.09	20230818	1953	6.76	20240624	0.29	N	344860	100	12 억		1152034	N	N	0	N	00	N
71	20240719	111122	57	100.00	KOSDAQ		화학	N	N	N	N		N	2090	10	2	0.48	33638490	16081	11.82	2080	2125	2060	2700	1460	2080	2091.84	9.58	0	-2911	2233	2156	2093	2016	1953	2195	2055	12	620	100	1450	5	1	12030000	251	17.56	1.57	12	0.13	119.00	1332.00	4975	20230818	-57.99	1953	20240624	7.01	3530	-40.79	20240118	1953	7.01	20240624	4975	-57.99	20230818	1953	7.01	20240624	0.29	N	344860	100	12 억		1152034	N	N	0	N	00	N
72	20240719	101109	57	100.00	KOSDAQ		화학	N	N	N	N		N	2085	5	2	0.24	27369395	13082	9.62	2080	2125	2060	2700	1460	2080	2092.17	9.58	0	-2513	2233	2156	2093	2016	1953	2195	2055	12	620	100	1450	5	1	12030000	251	17.52	1.57	12	0.11	119.00	1332.00	4975	20230818	-58.09	1953	20240624	6.76	3530	-40.93	20240118	1953	6.76	20240624	4975	-58.09	20230818	1953	6.76	20240624	0.29	N	344860	100	12 억		1152034	N	N	0	N	00	N
73	20240719	091125	57	100.00	KOSDAQ		화학	N	N	N	N		N	2095	15	2	0.72	8450635	4010	2.95	2080	2125	2080	2700	1460	2080	2107.58	9.58	0	-1320	2233	2156	2093	2016	1953	2195	2055	12	620	100	1450	5	1	12030000	252	17.61	1.57	12	0.03	119.00	1332.00	4975	20230818	-57.89	1953	20240624	7.27	3530	-40.65	20240118	1953	7.27	20240624	4975	-57.89	20230818	1953	7.27	20240624	0.29	N	344860	100	12 억		1152034	N	N	0	N	00	N
74	20240718	161102	57	100.00	KOSDAQ		화학	N	N	N	N		N	2080	0	3	0.00	284782300	135840	78.95	2060	2170	2030	2700	1460	2080	2096.46	9.62	0	-6614	2173	2126	2068	2021	1963	2097	1992	12	620	100	1450	5	1	12030000	250	17.48	1.56	12	1.13	119.00	1332.00	4975	20230818	-58.19	1953	20240624	6.50	3530	-41.08	20240118	1953	6.50	20240624	4975	-58.19	20230818	1953	6.50	20240624	0.29	N	344860	100	12 억		1157515	N	N	0	N	00	N
75	20240718	151112	57	100.00	KOSDAQ		화학	N	N	N	N		N	2095	15	2	0.72	279783580	133443	77.56	2060	2170	2030	2700	1460	2080	2096.65	9.62	0	-5369	2173	2126	2068	2021	1963	2097	1992	12	620	100	1450	5	1	12030000	252	17.61	1.57	12	1.11	119.00	1332.00	4975	20230818	-57.89	1953	20240624	7.27	3530	-40.65	20240118	1953	7.27	20240624	4975	-57.89	20230818	1953	7.27	20240624	0.29	N	344860	100	12 억		1157515	N	N	0	N	00	N
76	20240718	141103	57	100.00	KOSDAQ		화학	N	N	N	N		N	2080	0	3	0.00	265690000	126640	73.61	2060	2170	2030	2700	1460	2080	2098.00	9.62	0	-6348	2173	2126	2068	2021	1963	2097	1992	12	620	100	1450	5	1	12030000	250	17.48	1.56	12	1.05	119.00	1332.00	4975	20230818	-58.19	1953	20240624	6.50	3530	-41.08	20240118	1953	6.50	20240624	4975	-58.19	20230818	1953	6.50	20240624	0.29	N	344860	100	12 억		1157515	N	N	0	N	00	N
77	20240718	131104	57	100.00	KOSDAQ		화학	N	N	N	N		N	2110	30	2	1.44	222715975	106018	61.62	2060	2170	2030	2700	1460	2080	2100.74	9.62	0	-6148	2173	2126	2068	2021	1963	2097	1992	12	620	100	1450	5	1	12030000	254	17.73	1.58	12	0.88	119.00	1332.00	4975	20230818	-57.59	1953	20240624	8.04	3530	-40.23	20240118	1953	8.04	20240624	4975	-57.59	20230818	1953	8.04	20240624	0.29	N	344860	100	12 억		1157515	N	N	0	N	00	N
78	20240718	121104	57	100.00	KOSDAQ		화학	N	N	N	N		N	2115	35	2	1.68	208974055	99503	57.83	2060	2170	2030	2700	1460	2080	2100.18	9.62	0	-6026	2173	2126	2068	2021	1963	2097	1992	12	620	100	1450	5	1	12030000	254	17.77	1.59	12	0.83	119.00	1332.00	4975	20230818	-57.49	1953	20240624	8.29	3530	-40.08	20240118	1953	8.29	20240624	4975	-57.49	20230818	1953	8.29	20240624	0.29	N	344860	100	12 억		1157515	N	N	0	N	00	N
79	20240718	111111	57	100.00	KOSDAQ		화학	N	N	N	N		N	2160	80	2	3.85	183359575	87474	50.84	2060	2170	2030	2700	1460	2080	2096.16	9.62	0	-2965	2173	2126	2068	2021	1963	2097	1992	12	620	100	1450	5	1	12030000	260	18.15	1.62	12	0.73	119.00	1332.00	4975	20230818	-56.58	1953	20240624	10.60	3530	-38.81	20240118	1953	10.60	20240624	4975	-56.58	20230818	1953	10.60	20240624	0.29	N	344860	100	12 억		1157515	N	N	0	N	00	N
80	20240718	101113	57	100.00	KOSDAQ		화학	N	N	N	N		N	2045	-35	5	-1.68	73221520	35709	20.75	2060	2090	2030	2700	1460	2080	2050.50	9.62	0	-1710	2173	2126	2068	2021	1963	2097	1992	12	620	100	1450	5	1	12030000	246	17.18	1.54	12	0.30	119.00	1332.00	4975	20230818	-58.89	1953	20240624	4.71	3530	-42.07	20240118	1953	4.71	20240624	4975	-58.89	20230818	1953	4.71	20240624	0.29	N	344860	100	12 억		1157515	N	N	0	N	00	N
81	20240718	091115	57	100.00	KOSDAQ		화학	N	N	N	N		N	2040	-40	5	-1.92	40839615	19934	11.59	2060	2060	2030	2700	1460	2080	2048.72	9.62	0	-2350	2173	2126	2068	2021	1963	2097	1992	12	620	100	1450	5	1	12030000	245	17.14	1.53	12	0.17	119.00	1332.00	4975	20230818	-58.99	1953	20240624	4.45	3530	-42.21	20240118	1953	4.45	20240624	4975	-58.99	20230818	1953	4.45	20240624	0.29	N	344860	100	12 억		1157515	N	N	0	N	00	N
82	20240717	161200	57	100.00	KOSDAQ		화학	N	N	N	N		N	2080	-15	5	-0.72	347721100	168996	80.94	2095	2115	2010	2720	1470	2095	2057.57	9.57	0	6536	2261	2177	2091	2007	1921	2135	1965	12	625	100	1460	5	1	12030000	250	17.48	1.56	12	1.40	119.00	1332.00	4975	20230818	-58.19	1953	20240624	6.50	3530	-41.08	20240118	1953	6.50	20240624	4975	-58.19	20230818	1953	6.50	20240624	0.29	N	344860	100	12 억		1150964	N	N	0	N	00	N
83	20240717	151206	57	100.00	KOSDAQ		화학	N	N	N	N		N	2035	-60	5	-2.86	331349780	161039	77.13	2095	2115	2010	2720	1470	2095	2057.57	9.57	0	6274	2261	2177	2091	2007	1921	2135	1965	12	625	100	1460	5	1	12030000	245	17.10	1.53	12	1.34	119.00	1332.00	4975	20230818	-59.10	1953	20240624	4.20	3530	-42.35	20240118	1953	4.20	20240624	4975	-59.10	20230818	1953	4.20	20240624	0.29	N	344860	100	12 억		1150964	N	N	0	N	00	N
84	20240717	141203	57	100.00	KOSDAQ		화학	N	N	N	N		N	2045	-50	5	-2.39	222127625	107232	51.36	2095	2115	2045	2720	1470	2095	2071.47	9.57	0	4079	2261	2177	2091	2007	1921	2135	1965	12	625	100	1460	5	1	12030000	246	17.18	1.54	12	0.89	119.00	1332.00	4975	20230818	-58.89	1953	20240624	4.71	3530	-42.07	20240118	1953	4.71	20240624	4975	-58.89	20230818	1953	4.71	20240624	0.29	N	344860	100	12 억		1150964	N	N	0	N	00	N
85	20240717	131201	57	100.00	KOSDAQ		화학	N	N	N	N		N	2070	-25	5	-1.19	133696465	64215	30.75	2095	2115	2060	2720	1470	2095	2082.01	9.57	0	8398	2261	2177	2091	2007	1921	2135	1965	12	625	100	1460	5	1	12030000	249	17.39	1.55	12	0.53	119.00	1332.00	4975	20230818	-58.39	1953	20240624	5.99	3530	-41.36	20240118	1953	5.99	20240624	4975	-58.39	20230818	1953	5.99	20240624	0.29	N	344860	100	12 억		1150964	N	N	0	N	00	N
86	20240717	121202	57	100.00	KOSDAQ		화학	N	N	N	N		N	2070	-25	5	-1.19	115121885	55252	26.46	2095	2115	2060	2720	1470	2095	2083.58	9.57	0	8907	2261	2177	2091	2007	1921	2135	1965	12	625	100	1460	5	1	12030000	249	17.39	1.55	12	0.46	119.00	1332.00	4975	20230818	-58.39	1953	20240624	5.99	3530	-41.36	20240118	1953	5.99	20240624	4975	-58.39	20230818	1953	5.99	20240624	0.29	N	344860	100	12 억		1150964	N	N	0	N	00	N
87	20240717	111204	57	100.00	KOSDAQ		화학	N	N	N	N		N	2075	-20	5	-0.95	83967305	40192	19.25	2095	2115	2065	2720	1470	2095	2089.15	9.57	0	8912	2261	2177	2091	2007	1921	2135	1965	12	625	100	1460	5	1	12030000	250	17.44	1.56	12	0.33	119.00	1332.00	4975	20230818	-58.29	1953	20240624	6.25	3530	-41.22	20240118	1953	6.25	20240624	4975	-58.29	20230818	1953	6.25	20240624	0.29	N	344860	100	12 억		1150964	N	N	0	N	00	N
88	20240717	101207	57	100.00	KOSDAQ		화학	N	N	N	N		N	2090	-5	5	-0.24	59300325	28347	13.58	2095	2115	2070	2720	1470	2095	2091.94	9.57	0	7975	2261	2177	2091	2007	1921	2135	1965	12	625	100	1460	5	1	12030000	251	17.56	1.57	12	0.24	119.00	1332.00	4975	20230818	-57.99	1953	20240624	7.01	3530	-40.79	20240118	1953	7.01	20240624	4975	-57.99	20230818	1953	7.01	20240624	0.29	N	344860	100	12 억		1150964	N	N	0	N	00	N
89	20240717	090948	57	100.00	KOSDAQ		화학	N	N	N	N		N	2100	5	2	0.24	24266295	11591	5.55	2095	2105	2070	2720	1470	2095	2093.55	9.57	0	6126	2261	2177	2091	2007	1921	2135	1965	12	625	100	1460	5	1	12030000	253	17.65	1.58	12	0.10	119.00	1332.00	4975	20230818	-57.79	1953	20240624	7.53	3530	-40.51	20240118	1953	7.53	20240624	4975	-57.79	20230818	1953	7.53	20240624	0.29	N	344860	100	12 억		1150964	N	N	0	N	00	N
90	20240716	161205	57	100.00	KOSDAQ		화학	N	N	N	N		N	2095	-80	5	-3.68	434290800	208661	120.21	2165	2175	2005	2825	1525	2175	2081.30	9.50	0	8034	2315	2245	2210	2140	2105	2227	2122	12	650	100	1520	5	1	12030000	252	17.61	1.57	12	1.73	119.00	1332.00	4975	20230818	-57.89	1953	20240624	7.27	3530	-40.65	20240118	1953	7.27	20240624	4975	-57.89	20230818	1953	7.27	20240624	0.29	N	344860	100	12 억		1143257	N	N	0	N	00	N
91	20240716	151218	57	100.00	KOSDAQ		화학	N	N	N	N		N	2110	-65	5	-2.99	423425000	203488	117.23	2165	2175	2005	2825	1525	2175	2080.82	9.50	0	8151	2315	2245	2210	2140	2105	2227	2122	12	650	100	1520	5	1	12030000	254	17.73	1.58	12	1.69	119.00	1332.00	4975	20230818	-57.59	1953	20240624	8.04	3530	-40.23	20240118	1953	8.04	20240624	4975	-57.59	20230818	1953	8.04	20240624	0.29	N	344860	100	12 억		1143257	N	N	0	N	00	N
92	20240716	141212	57	100.00	KOSDAQ		화학	N	N	N	N		N	2110	-65	5	-2.99	399363670	192040	110.64	2165	2175	2005	2825	1525	2175	2079.57	9.50	0	9140	2315	2245	2210	2140	2105	2227	2122	12	650	100	1520	5	1	12030000	254	17.73	1.58	12	1.60	119.00	1332.00	4975	20230818	-57.59	1953	20240624	8.04	3530	-40.23	20240118	1953	8.04	20240624	4975	-57.59	20230818	1953	8.04	20240624	0.29	N	344860	100	12 억		1143257	N	N	0	N	00	N
93	20240716	131213	57	100.00	KOSDAQ		화학	N	N	N	N		N	2070	-105	5	-4.83	380339345	182955	105.40	2165	2175	2005	2825	1525	2175	2078.85	9.50	0	8023	2315	2245	2210	2140	2105	2227	2122	12	650	100	1520	5	1	12030000	249	17.39	1.55	12	1.52	119.00	1332.00	4975	20230818	-58.39	1953	20240624	5.99	3530	-41.36	20240118	1953	5.99	20240624	4975	-58.39	20230818	1953	5.99	20240624	0.29	N	344860	100	12 억		1143257	N	N	0	N	00	N
94	20240716	121210	57	100.00	KOSDAQ		화학	N	N	N	N		N	2090	-85	5	-3.91	349943490	168247	96.93	2165	2175	2005	2825	1525	2175	2079.92	9.50	0	7366	2315	2245	2210	2140	2105	2227	2122	12	650	100	1520	5	1	12030000	251	17.56	1.57	12	1.40	119.00	1332.00	4975	20230818	-57.99	1953	20240624	7.01	3530	-40.79	20240118	1953	7.01	20240624	4975	-57.99	20230818	1953	7.01	20240624	0.29	N	344860	100	12 억		1143257	N	N	0	N	00	N
95	20240716	111212	57	100.00	KOSDAQ		화학	N	N	N	N		N	2060	-115	5	-5.29	324586990	156031	89.89	2165	2175	2005	2825	1525	2175	2080.25	9.50	0	11932	2315	2245	2210	2140	2105	2227	2122	12	650	100	1520	5	1	12030000	248	17.31	1.55	12	1.30	119.00	1332.00	4975	20230818	-58.59	1953	20240624	5.48	3530	-41.64	20240118	1953	5.48	20240624	4975	-58.59	20230818	1953	5.48	20240624	0.29	N	344860	100	12 억		1143257	N	N	0	N	00	N
96	20240716	101211	57	100.00	KOSDAQ		화학	N	N	N	N		N	2075	-100	5	-4.60	254155440	121838	70.19	2165	2175	2005	2825	1525	2175	2085.98	9.50	0	8693	2315	2245	2210	2140	2105	2227	2122	12	650	100	1520	5	1	12030000	250	17.44	1.56	12	1.01	119.00	1332.00	4975	20230818	-58.29	1953	20240624	6.25	3530	-41.22	20240118	1953	6.25	20240624	4975	-58.29	20230818	1953	6.25	20240624	0.29	N	344860	100	12 억		1143257	N	N	0	N	00	N
97	20240716	091210	57	100.00	KOSDAQ		화학	N	N	N	N		N	2080	-95	5	-4.37	122522635	58186	33.52	2165	2175	2005	2825	1525	2175	2105.66	9.50	0	3866	2315	2245	2210	2140	2105	2227	2122	12	650	100	1520	5	1	12030000	250	17.48	1.56	12	0.48	119.00	1332.00	4975	20230818	-58.19	1953	20240624	6.50	3530	-41.08	20240118	1953	6.50	20240624	4975	-58.19	20230818	1953	6.50	20240624	0.29	N	344860	100	12 억		1143257	N	N	0	N	00	N
98	20240715	161152	57	100.00	KOSDAQ		화학	N	N	N	N		N	2175	-45	5	-2.03	366389280	165388	83.04	2220	2280	2175	2885	1555	2220	2215.33	9.51	0	-1428	2346	2282	2241	2177	2136	2262	2157	12	665	100	1550	5	1	12030000	262	18.28	1.63	12	1.37	119.00	1332.00	4975	20230818	-56.28	1953	20240624	11.37	3530	-38.39	20240118	1953	11.37	20240624	4975	-56.28	20230818	1953	11.37	20240624	0.29	N	344860	100	12 억		1144619	N	N	0	N	00	N
99	20240715	151200	57	100.00	KOSDAQ		화학	N	N	N	N		N	2190	-30	5	-1.35	331628750	149441	75.03	2220	2280	2175	2885	1555	2220	2219.13	9.51	0	-2714	2346	2282	2241	2177	2136	2262	2157	12	665	100	1550	5	1	12030000	263	18.40	1.64	12	1.24	119.00	1332.00	4975	20230818	-55.98	1953	20240624	12.14	3530	-37.96	20240118	1953	12.14	20240624	4975	-55.98	20230818	1953	12.14	20240624	0.29	N	344860	100	12 억		1144619	N	N	0	N	00	N
100	20240715	141157	57	100.00	KOSDAQ		화학	N	N	N	N		N	2205	-15	5	-0.68	279042745	125390	62.96	2220	2280	2180	2885	1555	2220	2225.40	9.51	0	-2712	2346	2282	2241	2177	2136	2262	2157	12	665	100	1550	5	1	12030000	265	18.53	1.66	12	1.04	119.00	1332.00	4975	20230818	-55.68	1953	20240624	12.90	3530	-37.54	20240118	1953	12.90	20240624	4975	-55.68	20230818	1953	12.90	20240624	0.29	N	344860	100	12 억		1144619	N	N	0	N	00	N
101	20240715	131200	57	100.00	KOSDAQ		화학	N	N	N	N		N	2225	5	2	0.23	235487100	105639	53.04	2220	2280	2180	2885	1555	2220	2229.17	9.51	0	-2712	2346	2282	2241	2177	2136	2262	2157	12	665	100	1550	5	1	12030000	268	18.70	1.67	12	0.88	119.00	1332.00	4975	20230818	-55.28	1953	20240624	13.93	3530	-36.97	20240118	1953	13.93	20240624	4975	-55.28	20230818	1953	13.93	20240624	0.29	N	344860	100	12 억		1144619	N	N	0	N	00	N
102	20240715	121158	57	100.00	KOSDAQ		화학	N	N	N	N		N	2230	10	2	0.45	220140785	98735	49.57	2220	2280	2180	2885	1555	2220	2229.61	9.51	0	-2712	2346	2282	2241	2177	2136	2262	2157	12	665	100	1550	5	1	12030000	268	18.74	1.67	12	0.82	119.00	1332.00	4975	20230818	-55.18	1953	20240624	14.18	3530	-36.83	20240118	1953	14.18	20240624	4975	-55.18	20230818	1953	14.18	20240624	0.29	N	344860	100	12 억		1144619	N	N	0	N	00	N
103	20240715	111158	57	100.00	KOSDAQ		화학	N	N	N	N		N	2235	15	2	0.68	208472700	93463	46.93	2220	2280	2180	2885	1555	2220	2230.54	9.51	0	-2946	2346	2282	2241	2177	2136	2262	2157	12	665	100	1550	5	1	12030000	269	18.78	1.68	12	0.78	119.00	1332.00	4975	20230818	-55.08	1953	20240624	14.44	3530	-36.69	20240118	1953	14.44	20240624	4975	-55.08	20230818	1953	14.44	20240624	0.29	N	344860	100	12 억		1144619	N	N	0	N	00	N
104	20240715	101157	57	100.00	KOSDAQ		화학	N	N	N	N		N	2210	-10	5	-0.45	171589040	76972	38.65	2220	2280	2180	2885	1555	2220	2229.24	9.51	0	-3439	2346	2282	2241	2177	2136	2262	2157	12	665	100	1550	5	1	12030000	266	18.57	1.66	12	0.64	119.00	1332.00	4975	20230818	-55.58	1953	20240624	13.16	3530	-37.39	20240118	1953	13.16	20240624	4975	-55.58	20230818	1953	13.16	20240624	0.29	N	344860	100	12 억		1144619	N	N	0	N	00	N
105	20240715	091158	57	100.00	KOSDAQ		화학	N	N	N	N		N	2235	15	2	0.68	41003925	18536	9.31	2220	2235	2180	2885	1555	2220	2212.11	9.51	0	501	2346	2282	2241	2177	2136	2262	2157	12	665	100	1550	5	1	12030000	269	18.78	1.68	12	0.15	119.00	1332.00	4975	20230818	-55.08	1953	20240624	14.44	3530	-36.69	20240118	1953	14.44	20240624	4975	-55.08	20230818	1953	14.44	20240624	0.29	N	344860	100	12 억		1144619	N	N	0	N	00	N
106	20240712	161148	57	100.00	KOSDAQ		화학	N	N	N	N		N	2220	-60	5	-2.63	446282245	198661	86.90	2305	2305	2200	2960	1600	2280	2246.40	9.52	0	-1044	2346	2312	2256	2222	2166	2330	2240	12	680	100	1590	5	1	12030000	267	18.66	1.67	12	1.65	119.00	1332.00	4975	20230818	-55.38	1953	20240624	13.67	3530	-37.11	20240118	1953	13.67	20240624	4975	-55.38	20230818	1953	13.67	20240624	0.24	N	344860	100	12 억		1145663	N	N	0	N	00	N
107	20240712	151156	57	100.00	KOSDAQ		화학	N	N	N	N		N	2230	-50	5	-2.19	425553400	189332	82.82	2305	2305	2200	2960	1600	2280	2247.52	9.52	0	-695	2346	2312	2256	2222	2166	2330	2240	12	680	100	1590	5	1	12030000	268	18.74	1.67	12	1.57	119.00	1332.00	4975	20230818	-55.18	1953	20240624	14.18	3530	-36.83	20240118	1953	14.18	20240624	4975	-55.18	20230818	1953	14.18	20240624	0.24	N	344860	100	12 억		1145663	N	N	0	N	00	N
108	20240712	141159	57	100.00	KOSDAQ		화학	N	N	N	N		N	2255	-25	5	-1.10	376775680	167428	73.24	2305	2305	2200	2960	1600	2280	2250.23	9.52	0	-673	2346	2312	2256	2222	2166	2330	2240	12	680	100	1590	5	1	12030000	271	18.95	1.69	12	1.39	119.00	1332.00	4975	20230818	-54.67	1953	20240624	15.46	3530	-36.12	20240118	1953	15.46	20240624	4975	-54.67	20230818	1953	15.46	20240624	0.24	N	344860	100	12 억		1145663	N	N	0	N	00	N
109	20240712	131153	57	100.00	KOSDAQ		화학	N	N	N	N		N	2265	-15	5	-0.66	371952065	165287	72.30	2305	2305	2200	2960	1600	2280	2250.20	9.52	0	-633	2346	2312	2256	2222	2166	2330	2240	12	680	100	1590	5	1	12030000	272	19.03	1.70	12	1.37	119.00	1332.00	4975	20230818	-54.47	1953	20240624	15.98	3530	-35.84	20240118	1953	15.98	20240624	4975	-54.47	20230818	1953	15.98	20240624	0.24	N	344860	100	12 억		1145663	N	N	0	N	00	N
110	20240712	121155	57	100.00	KOSDAQ		화학	N	N	N	N		N	2215	-65	5	-2.85	348560175	154862	67.74	2305	2305	2200	2960	1600	2280	2250.63	9.52	0	275	2346	2312	2256	2222	2166	2330	2240	12	680	100	1590	5	1	12030000	266	18.61	1.66	12	1.29	119.00	1332.00	4975	20230818	-55.48	1953	20240624	13.42	3530	-37.25	20240118	1953	13.42	20240624	4975	-55.48	20230818	1953	13.42	20240624	0.24	N	344860	100	12 억		1145663	N	N	0	N	00	N
111	20240712	111151	57	100.00	KOSDAQ		화학	N	N	N	N		N	2240	-40	5	-1.75	251366530	111017	48.56	2305	2305	2225	2960	1600	2280	2264.10	9.52	0	-9988	2346	2312	2256	2222	2166	2330	2240	12	680	100	1590	5	1	12030000	269	18.82	1.68	12	0.92	119.00	1332.00	4975	20230818	-54.97	1953	20240624	14.70	3530	-36.54	20240118	1953	14.70	20240624	4975	-54.97	20230818	1953	14.70	20240624	0.24	N	344860	100	12 억		1145663	N	N	0	N	00	N
112	20240712	101153	57	100.00	KOSDAQ		화학	N	N	N	N		N	2265	-15	5	-0.66	180371395	79454	34.76	2305	2305	2250	2960	1600	2280	2270.04	9.52	0	-10261	2346	2312	2256	2222	2166	2330	2240	12	680	100	1590	5	1	12030000	272	19.03	1.70	12	0.66	119.00	1332.00	4975	20230818	-54.47	1953	20240624	15.98	3530	-35.84	20240118	1953	15.98	20240624	4975	-54.47	20230818	1953	15.98	20240624	0.24	N	344860	100	12 억		1145663	N	N	0	N	00	N
113	20240712	091150	57	100.00	KOSDAQ		화학	N	N	N	N		N	2265	-15	5	-0.66	102224755	44873	19.63	2305	2305	2255	2960	1600	2280	2278.06	9.52	0	-6193	2346	2312	2256	2222	2166	2330	2240	12	680	100	1590	5	1	12030000	272	19.03	1.70	12	0.37	119.00	1332.00	4975	20230818	-54.47	1953	20240624	15.98	3530	-35.84	20240118	1953	15.98	20240624	4975	-54.47	20230818	1953	15.98	20240624	0.24	N	344860	100	12 억		1145663	N	N	0	N	00	N
114	20240711	161144	57	100.00	KOSDAQ		화학	N	N	N	N		N	2280	35	2	1.56	495537830	220810	36.76	2230	2290	2200	2915	1575	2245	2244.04	9.53	0	-1132	2438	2341	2228	2131	2018	2285	2075	12	670	100	1570	5	1	12030000	274	19.16	1.71	12	1.84	119.00	1332.00	4975	20230818	-54.17	1953	20240624	16.74	3530	-35.41	20240118	1953	16.74	20240624	4975	-54.17	20230818	1953	16.74	20240624	0.21	N	344860	100	12 억		1146795	N	N	0	N	00	N
115	20240711	151152	57	100.00	KOSDAQ		화학	N	N	N	N		N	2250	5	2	0.22	431316105	192567	32.06	2230	2270	2200	2915	1575	2245	2239.82	9.53	0	-2691	2438	2341	2228	2131	2018	2285	2075	12	670	100	1570	5	1	12030000	271	18.91	1.69	12	1.60	119.00	1332.00	4975	20230818	-54.77	1953	20240624	15.21	3530	-36.26	20240118	1953	15.21	20240624	4975	-54.77	20230818	1953	15.21	20240624	0.21	N	344860	100	12 억		1146795	N	N	0	N	00	N
116	20240711	141152	57	100.00	KOSDAQ		화학	N	N	N	N		N	2250	5	2	0.22	385446350	172148	28.66	2230	2270	2200	2915	1575	2245	2239.04	9.53	0	-2396	2438	2341	2228	2131	2018	2285	2075	12	670	100	1570	5	1	12030000	271	18.91	1.69	12	1.43	119.00	1332.00	4975	20230818	-54.77	1953	20240624	15.21	3530	-36.26	20240118	1953	15.21	20240624	4975	-54.77	20230818	1953	15.21	20240624	0.21	N	344860	100	12 억		1146795	N	N	0	N	00	N
117	20240711	131150	57	100.00	KOSDAQ		화학	N	N	N	N		N	2260	15	2	0.67	321344815	143566	23.90	2230	2270	2200	2915	1575	2245	2238.31	9.53	0	-4004	2438	2341	2228	2131	2018	2285	2075	12	670	100	1570	5	1	12030000	272	18.99	1.70	12	1.19	119.00	1332.00	4975	20230818	-54.57	1953	20240624	15.72	3530	-35.98	20240118	1953	15.72	20240624	4975	-54.57	20230818	1953	15.72	20240624	0.21	N	344860	100	12 억		1146795	N	N	0	N	00	N
118	20240711	121148	57	100.00	KOSDAQ		화학	N	N	N	N		N	2260	15	2	0.67	274326125	122660	20.42	2230	2270	2200	2915	1575	2245	2236.48	9.53	0	-4024	2438	2341	2228	2131	2018	2285	2075	12	670	100	1570	5	1	12030000	272	18.99	1.70	12	1.02	119.00	1332.00	4975	20230818	-54.57	1953	20240624	15.72	3530	-35.98	20240118	1953	15.72	20240624	4975	-54.57	20230818	1953	15.72	20240624	0.21	N	344860	100	12 억		1146795	N	N	0	N	00	N
119	20240711	111145	57	100.00	KOSDAQ		화학	N	N	N	N		N	2245	0	3	0.00	222710065	99744	16.61	2230	2265	2200	2915	1575	2245	2232.82	9.53	0	-6637	2438	2341	2228	2131	2018	2285	2075	12	670	100	1570	5	1	12030000	270	18.87	1.69	12	0.83	119.00	1332.00	4975	20230818	-54.87	1953	20240624	14.95	3530	-36.40	20240118	1953	14.95	20240624	4975	-54.87	20230818	1953	14.95	20240624	0.21	N	344860	100	12 억		1146795	N	N	0	N	00	N
120	20240711	101148	57	100.00	KOSDAQ		화학	N	N	N	N		N	2245	0	3	0.00	173822655	77855	12.96	2230	2265	2200	2915	1575	2245	2232.64	9.53	0	-7007	2438	2341	2228	2131	2018	2285	2075	12	670	100	1570	5	1	12030000	270	18.87	1.69	12	0.65	119.00	1332.00	4975	20230818	-54.87	1953	20240624	14.95	3530	-36.40	20240118	1953	14.95	20240624	4975	-54.87	20230818	1953	14.95	20240624	0.21	N	344860	100	12 억		1146795	N	N	0	N	00	N
121	20240711	091145	57	100.00	KOSDAQ		화학	N	N	N	N		N	2250	5	2	0.22	114181685	51295	8.54	2230	2265	2200	2915	1575	2245	2225.98	9.53	0	-4342	2438	2341	2228	2131	2018	2285	2075	12	670	100	1570	5	1	12030000	271	18.91	1.69	12	0.43	119.00	1332.00	4975	20230818	-54.77	1953	20240624	15.21	3530	-36.26	20240118	1953	15.21	20240624	4975	-54.77	20230818	1953	15.21	20240624	0.21	N	344860	100	12 억		1146795	N	N	0	N	00	N
122	20240710	161139	57	100.00	KOSDAQ		화학	N	N	N	N		N	2245	-115	5	-4.87	1314529460	595711	139.40	2305	2325	2115	3065	1655	2360	2206.26	9.63	0	-24424	2456	2407	2346	2297	2236	2377	2267	12	705	100	1650	5	1	12030000	270	18.87	1.69	12	4.95	119.00	1332.00	4975	20230818	-54.87	1953	20240624	14.95	3530	-36.40	20240118	1953	14.95	20240624	4975	-54.87	20230818	1953	14.95	20240624	0.11	N	344860	100	12 억		1158128	N	N	0	N	00	N
123	20240710	151144	57	100.00	KOSDAQ		화학	N	N	N	N		N	2220	-140	5	-5.93	1266649710	574349	134.40	2305	2325	2115	3065	1655	2360	2205.36	9.63	0	-24163	2456	2407	2346	2297	2236	2377	2267	12	705	100	1650	5	1	12030000	267	18.66	1.67	12	4.77	119.00	1332.00	4975	20230818	-55.38	1953	20240624	13.67	3530	-37.11	20240118	1953	13.67	20240624	4975	-55.38	20230818	1953	13.67	20240624	0.11	N	344860	100	12 억		1158128	N	N	0	N	00	N
124	20240710	141144	57	100.00	KOSDAQ		화학	N	N	N	N		N	2195	-165	5	-6.99	1161897910	527193	123.36	2305	2325	2115	3065	1655	2360	2203.93	9.63	0	-22867	2456	2407	2346	2297	2236	2377	2267	12	705	100	1650	5	1	12030000	264	18.45	1.65	12	4.38	119.00	1332.00	4975	20230818	-55.88	1953	20240624	12.39	3530	-37.82	20240118	1953	12.39	20240624	4975	-55.88	20230818	1953	12.39	20240624	0.11	N	344860	100	12 억		1158128	N	N	0	N	00	N
125	20240710	131144	57	100.00	KOSDAQ		화학	N	N	N	N		N	2200	-160	5	-6.78	1061724575	481452	112.66	2305	2325	2115	3065	1655	2360	2205.25	9.63	0	-27628	2456	2407	2346	2297	2236	2377	2267	12	705	100	1650	5	1	12030000	265	18.49	1.65	12	4.00	119.00	1332.00	4975	20230818	-55.78	1953	20240624	12.65	3530	-37.68	20240118	1953	12.65	20240624	4975	-55.78	20230818	1953	12.65	20240624	0.11	N	344860	100	12 억		1158128	N	N	0	N	00	N
126	20240710	121141	57	100.00	KOSDAQ		화학	N	N	N	N		N	2215	-145	5	-6.14	1025547740	465071	108.83	2305	2325	2115	3065	1655	2360	2205.14	9.63	0	-27735	2456	2407	2346	2297	2236	2377	2267	12	705	100	1650	5	1	12030000	266	18.61	1.66	12	3.87	119.00	1332.00	4975	20230818	-55.48	1953	20240624	13.42	3530	-37.25	20240118	1953	13.42	20240624	4975	-55.48	20230818	1953	13.42	20240624	0.11	N	344860	100	12 억		1158128	N	N	0	N	00	N
127	20240710	111143	57	100.00	KOSDAQ		화학	N	N	N	N		N	2195	-165	5	-6.99	947650320	429737	100.56	2305	2325	2115	3065	1655	2360	2205.18	9.63	0	-26435	2456	2407	2346	2297	2236	2377	2267	12	705	100	1650	5	1	12030000	264	18.45	1.65	12	3.57	119.00	1332.00	4975	20230818	-55.88	1953	20240624	12.39	3530	-37.82	20240118	1953	12.39	20240624	4975	-55.88	20230818	1953	12.39	20240624	0.11	N	344860	100	12 억		1158128	N	N	0	N	00	N
128	20240710	101138	57	100.00	KOSDAQ		화학	N	N	N	N		N	2180	-180	5	-7.63	889886595	403390	94.39	2305	2325	2115	3065	1655	2360	2206.02	9.63	0	-25316	2456	2407	2346	2297	2236	2377	2267	12	705	100	1650	5	1	12030000	262	18.32	1.64	12	3.35	119.00	1332.00	4975	20230818	-56.18	1953	20240624	11.62	3530	-38.24	20240118	1953	11.62	20240624	4975	-56.18	20230818	1953	11.62	20240624	0.11	N	344860	100	12 억		1158128	N	N	0	N	00	N
129	20240710	091144	57	100.00	KOSDAQ		화학	N	N	N	N		N	2190	-170	5	-7.20	604960045	273813	64.07	2305	2325	2115	3065	1655	2360	2209.39	9.63	0	-27258	2456	2407	2346	2297	2236	2377	2267	12	705	100	1650	5	1	12030000	263	18.40	1.64	12	2.28	119.00	1332.00	4975	20230818	-55.98	1953	20240624	12.14	3530	-37.96	20240118	1953	12.14	20240624	4975	-55.98	20230818	1953	12.14	20240624	0.11	N	344860	100	12 억		1158128	N	N	0	N	00	N
130	20240709	161136	57	100.00	KOSDAQ		화학	N	N	N	N		N	2360	-60	5	-2.48	986261265	422391	34.80	2375	2395	2285	3145	1695	2420	2334.60	9.53	0	24586	2590	2505	2415	2330	2240	2460	2285	12	725	100	1690	5	1	12030000	284	19.83	1.77	12	3.51	119.00	1332.00	4975	20230818	-52.56	1953	20240624	20.84	3530	-33.14	20240118	1953	20.84	20240624	4975	-52.56	20230818	1953	20.84	20240624	0.36	N	344860	100	12 억		1146771	N	N	0	N	00	N
131	20240709	151143	57	100.00	KOSDAQ		화학	N	N	N	N		N	2365	-55	5	-2.27	903186905	387163	31.89	2375	2395	2285	3145	1695	2420	2332.83	9.53	0	26234	2590	2505	2415	2330	2240	2460	2285	12	725	100	1690	5	1	12030000	285	19.87	1.78	12	3.22	119.00	1332.00	4975	20230818	-52.46	1953	20240624	21.10	3530	-33.00	20240118	1953	21.10	20240624	4975	-52.46	20230818	1953	21.10	20240624	0.36	N	344860	100	12 억		1146771	N	N	0	N	00	N
132	20240709	141142	57	100.00	KOSDAQ		화학	N	N	N	N		N	2330	-90	5	-3.72	756577690	324894	26.76	2375	2395	2285	3145	1695	2420	2328.69	9.53	0	28441	2590	2505	2415	2330	2240	2460	2285	12	725	100	1690	5	1	12030000	280	19.58	1.75	12	2.70	119.00	1332.00	4975	20230818	-53.17	1953	20240624	19.30	3530	-33.99	20240118	1953	19.30	20240624	4975	-53.17	20230818	1953	19.30	20240624	0.36	N	344860	100	12 억		1146771	N	N	0	N	00	N
133	20240709	131146	57	100.00	KOSDAQ		화학	N	N	N	N		N	2340	-80	5	-3.31	725985490	311720	25.68	2375	2395	2285	3145	1695	2420	2328.96	9.53	0	29387	2590	2505	2415	2330	2240	2460	2285	12	725	100	1690	5	1	12030000	282	19.66	1.76	12	2.59	119.00	1332.00	4975	20230818	-52.96	1953	20240624	19.82	3530	-33.71	20240118	1953	19.82	20240624	4975	-52.96	20230818	1953	19.82	20240624	0.36	N	344860	100	12 억		1146771	N	N	0	N	00	N
134	20240709	121147	57	100.00	KOSDAQ		화학	N	N	N	N		N	2345	-75	5	-3.10	697811705	299629	24.68	2375	2395	2285	3145	1695	2420	2328.92	9.53	0	30070	2590	2505	2415	2330	2240	2460	2285	12	725	100	1690	5	1	12030000	282	19.71	1.76	12	2.49	119.00	1332.00	4975	20230818	-52.86	1953	20240624	20.07	3530	-33.57	20240118	1953	20.07	20240624	4975	-52.86	20230818	1953	20.07	20240624	0.36	N	344860	100	12 억		1146771	N	N	0	N	00	N
135	20240709	111148	57	100.00	KOSDAQ		화학	N	N	N	N		N	2330	-90	5	-3.72	659398000	283132	23.32	2375	2395	2285	3145	1695	2420	2328.94	9.53	0	29760	2590	2505	2415	2330	2240	2460	2285	12	725	100	1690	5	1	12030000	280	19.58	1.75	12	2.35	119.00	1332.00	4975	20230818	-53.17	1953	20240624	19.30	3530	-33.99	20240118	1953	19.30	20240624	4975	-53.17	20230818	1953	19.30	20240624	0.36	N	344860	100	12 억		1146771	N	N	0	N	00	N
136	20240709	101143	57	100.00	KOSDAQ		화학	N	N	N	N		N	2330	-90	5	-3.72	478315545	204934	16.88	2375	2395	2290	3145	1695	2420	2333.99	9.53	0	23479	2590	2505	2415	2330	2240	2460	2285	12	725	100	1690	5	1	12030000	280	19.58	1.75	12	1.70	119.00	1332.00	4975	20230818	-53.17	1953	20240624	19.30	3530	-33.99	20240118	1953	19.30	20240624	4975	-53.17	20230818	1953	19.30	20240624	0.36	N	344860	100	12 억		1146771	N	N	0	N	00	N
137	20240709	091140	57	100.00	KOSDAQ		화학	N	N	N	N		N	2370	-50	5	-2.07	142343180	60178	4.96	2375	2395	2345	3145	1695	2420	2365.36	9.53	0	4177	2590	2505	2415	2330	2240	2460	2285	12	725	100	1690	5	1	12030000	285	19.92	1.78	12	0.50	119.00	1332.00	4975	20230818	-52.36	1953	20240624	21.35	3530	-32.86	20240118	1953	21.35	20240624	4975	-52.36	20230818	1953	21.35	20240624	0.36	N	344860	100	12 억		1146771	N	N	0	N	00	N
138	20240708	161133	57	100.00	KOSDAQ		화학	N	N	N	N		N	2420	-100	5	-3.97	2815962395	1170538	17.91	2495	2500	2325	3275	1765	2520	2404.82	9.29	0	28719	3056	2787	2396	2127	1736	2922	2262	12	755	100	1760	5	1	12030000	291	20.34	1.82	12	9.73	119.00	1332.00	4975	20230818	-51.36	1953	20240624	23.91	3530	-31.44	20240118	1953	23.91	20240624	4975	-51.36	20230818	1953	23.91	20240624	0.36	N	344860	100	12 억		1118052	N	N	0	N	00	N
139	20240708	151135	57	100.00	KOSDAQ		화학	N	N	N	N		N	2405	-115	5	-4.56	2650764585	1102238	16.86	2495	2500	2325	3275	1765	2520	2404.12	9.29	0	28363	3056	2787	2396	2127	1736	2922	2262	12	755	100	1760	5	1	12030000	289	20.21	1.81	12	9.16	119.00	1332.00	4975	20230818	-51.66	1953	20240624	23.14	3530	-31.87	20240118	1953	23.14	20240624	4975	-51.66	20230818	1953	23.14	20240624	0.36	N	344860	100	12 억		1118052	N	N	0	N	00	N
140	20240708	141138	57	100.00	KOSDAQ		화학	N	N	N	N		N	2395	-125	5	-4.96	2495616425	1037233	15.87	2495	2500	2325	3275	1765	2520	2405.22	9.29	0	31572	3056	2787	2396	2127	1736	2922	2262	12	755	100	1760	5	1	12030000	288	20.13	1.80	12	8.62	119.00	1332.00	4975	20230818	-51.86	1953	20240624	22.63	3530	-32.15	20240118	1953	22.63	20240624	4975	-51.86	20230818	1953	22.63	20240624	0.36	N	344860	100	12 억		1118052	N	N	0	N	00	N
141	20240708	131133	57	100.00	KOSDAQ		화학	N	N	N	N		N	2390	-130	5	-5.16	2380964440	989070	15.13	2495	2500	2325	3275	1765	2520	2406.43	9.29	0	32754	3056	2787	2396	2127	1736	2922	2262	12	755	100	1760	5	1	12030000	288	20.08	1.79	12	8.22	119.00	1332.00	4975	20230818	-51.96	1953	20240624	22.38	3530	-32.29	20240118	1953	22.38	20240624	4975	-51.96	20230818	1953	22.38	20240624	0.36	N	344860	100	12 억		1118052	N	N	0	N	00	N
142	20240708	121135	57	100.00	KOSDAQ		화학	N	N	N	N		N	2390	-130	5	-5.16	2226314950	923997	14.13	2495	2500	2325	3275	1765	2520	2408.55	9.29	0	35251	3056	2787	2396	2127	1736	2922	2262	12	755	100	1760	5	1	12030000	288	20.08	1.79	12	7.68	119.00	1332.00	4975	20230818	-51.96	1953	20240624	22.38	3530	-32.29	20240118	1953	22.38	20240624	4975	-51.96	20230818	1953	22.38	20240624	0.36	N	344860	100	12 억		1118052	N	N	0	N	00	N
143	20240708	111132	57	100.00	KOSDAQ		화학	N	N	N	N		N	2425	-95	5	-3.77	1991991395	826506	12.64	2495	2500	2325	3275	1765	2520	2409.15	9.29	0	40944	3056	2787	2396	2127	1736	2922	2262	12	755	100	1760	5	1	12030000	292	20.38	1.82	12	6.87	119.00	1332.00	4975	20230818	-51.26	1953	20240624	24.17	3530	-31.30	20240118	1953	24.17	20240624	4975	-51.26	20230818	1953	24.17	20240624	0.36	N	344860	100	12 억		1118052	N	N	0	N	00	N
144	20240708	101133	57	100.00	KOSDAQ		화학	N	N	N	N		N	2360	-160	5	-6.35	1433201830	596477	9.12	2495	2500	2325	3275	1765	2520	2401.31	9.29	0	46641	3056	2787	2396	2127	1736	2922	2262	12	755	100	1760	5	1	12030000	284	19.83	1.77	12	4.96	119.00	1332.00	4975	20230818	-52.56	1953	20240624	20.84	3530	-33.14	20240118	1953	20.84	20240624	4975	-52.56	20230818	1953	20.84	20240624	0.36	N	344860	100	12 억		1118052	N	N	0	N	00	N
145	20240708	091132	57	100.00	KOSDAQ		화학	N	N	N	N		N	2380	-140	5	-5.56	1049791930	435429	6.66	2495	2500	2325	3275	1765	2520	2409.06	9.29	0	44036	3056	2787	2396	2127	1736	2922	2262	12	755	100	1760	5	1	12030000	286	20.00	1.79	12	3.62	119.00	1332.00	4975	20230818	-52.16	1953	20240624	21.86	3530	-32.58	20240118	1953	21.86	20240624	4975	-52.16	20230818	1953	21.86	20240624	0.36	N	344860	100	12 억		1118052	N	N	0	N	00	N
146	20240705	161127	57	100.00	KOSDAQ		화학	N	N	N	N		N	2520	470	2	22.93	16116665675	6409851	21985.43	2045	2665	2005	2665	1435	2050	2514.23	9.29	0	430	2126	2087	2046	2007	1966	2067	1987	12	615	100	1430	5	1	12030000	303	21.18	1.89	12	53.28	119.00	1332.00	4975	20230818	-49.35	1953	20240624	29.03	3530	-28.61	20240118	1953	29.03	20240624	4975	-49.35	20230818	1953	29.03	20240624	0.36	N	344860	100	12 억		1117481	N	N	0	N	00	N
147	20240705	151130	57	100.00	KOSDAQ		화학	N	N	N	N		N	2635	585	2	28.54	13407827295	5372731	18428.16	2045	2665	2005	2665	1435	2050	2495.53	9.29	0	-9	2126	2087	2046	2007	1966	2067	1987	12	615	100	1430	5	1	12030000	317	22.14	1.98	12	44.66	119.00	1332.00	4975	20230818	-47.04	1953	20240624	34.92	3530	-25.35	20240118	1953	34.92	20240624	4975	-47.04	20230818	1953	34.92	20240624	0.36	N	344860	100	12 억		1117481	N	N	0	N	00	N
148	20240705	141132	57	100.00	KOSDAQ		화학	N	N	N	N		N	2590	540	2	26.34	7741319290	3218738	11040.09	2045	2610	2005	2665	1435	2050	2405.08	9.29	0	3597	2126	2087	2046	2007	1966	2067	1987	12	615	100	1430	5	1	12030000	312	21.76	1.94	12	26.76	119.00	1332.00	4975	20230818	-47.94	1953	20240624	32.62	3530	-26.63	20240118	1953	32.62	20240624	4975	-47.94	20230818	1953	32.62	20240624	0.36	N	344860	100	12 억		1117481	N	N	0	N	00	N
149	20240705	131130	57	100.00	KOSDAQ		화학	N	N	N	N		N	2300	250	2	12.20	298525510	134400	460.98	2045	2315	2005	2665	1435	2050	2221.17	9.29	0	3450	2126	2087	2046	2007	1966	2067	1987	12	615	100	1430	5	1	12030000	277	19.33	1.73	12	1.12	119.00	1332.00	4975	20230818	-53.77	1953	20240624	17.77	3530	-34.84	20240118	1953	17.77	20240624	4975	-53.77	20230818	1953	17.77	20240624	0.36	N	344860	100	12 억		1117481	N	N	0	N	00	N
150	20240705	121130	57	100.00	KOSDAQ		화학	N	N	N	N		N	2020	-30	5	-1.46	22592150	11167	38.30	2045	2050	2005	2665	1435	2050	2023.11	9.29	0	610	2126	2087	2046	2007	1966	2067	1987	12	615	100	1430	5	1	12030000	243	16.97	1.52	12	0.09	119.00	1332.00	4975	20230818	-59.40	1953	20240624	3.43	3530	-42.78	20240118	1953	3.43	20240624	4975	-59.40	20230818	1953	3.43	20240624	0.36	N	344860	100	12 억		1117481	N	N	0	N	00	N
151	20240705	111127	57	100.00	KOSDAQ		화학	N	N	N	N		N	2030	-20	5	-0.98	17859695	8820	30.25	2045	2050	2005	2665	1435	2050	2024.91	9.29	0	610	2126	2087	2046	2007	1966	2067	1987	12	615	100	1430	5	1	12030000	244	17.06	1.52	12	0.07	119.00	1332.00	4975	20230818	-59.20	1953	20240624	3.94	3530	-42.49	20240118	1953	3.94	20240624	4975	-59.20	20230818	1953	3.94	20240624	0.36	N	344860	100	12 억		1117481	N	N	0	N	00	N
152	20240705	101127	57	100.00	KOSDAQ		화학	N	N	N	N		N	2040	-10	5	-0.49	15883080	7844	26.90	2045	2050	2005	2665	1435	2050	2024.87	9.29	0	610	2126	2087	2046	2007	1966	2067	1987	12	615	100	1430	5	1	12030000	245	17.14	1.53	12	0.07	119.00	1332.00	4975	20230818	-58.99	1953	20240624	4.45	3530	-42.21	20240118	1953	4.45	20240624	4975	-58.99	20230818	1953	4.45	20240624	0.36	N	344860	100	12 억		1117481	N	N	0	N	00	N
153	20240705	091129	57	100.00	KOSDAQ		화학	N	N	N	N		N	2030	-20	5	-0.98	5278255	2598	8.91	2045	2050	2005	2665	1435	2050	2031.65	9.29	0	0	2126	2087	2046	2007	1966	2067	1987	12	615	100	1430	5	1	12030000	244	17.06	1.52	12	0.02	119.00	1332.00	4975	20230818	-59.20	1953	20240624	3.94	3530	-42.49	20240118	1953	3.94	20240624	4975	-59.20	20230818	1953	3.94	20240624	0.36	N	344860	100	12 억		1117481	N	N	0	N	00	N
154	20240704	161122	57	100.00	KOSDAQ		화학	N	N	N	N		N	2050	-40	5	-1.91	59348785	29135	202.31	2085	2085	2005	2715	1465	2090	2037.03	9.29	0	-127	2130	2110	2070	2050	2010	2120	2060	12	625	100	1460	5	1	12030000	247	17.23	1.54	12	0.24	119.00	1332.00	4975	20230818	-58.79	1953	20240624	4.97	3530	-41.93	20240118	1953	4.97	20240624	4975	-58.79	20230818	1953	4.97	20240624	0.36	N	344860	100	12 억		1117578	N	N	0	N	00	N
155	20240704	151127	57	100.00	KOSDAQ		화학	N	N	N	N		N	2030	-60	5	-2.87	47586420	23350	162.14	2085	2085	2005	2715	1465	2090	2037.96	9.29	0	38	2130	2110	2070	2050	2010	2120	2060	12	625	100	1460	5	1	12030000	244	17.06	1.52	12	0.19	119.00	1332.00	4975	20230818	-59.20	1953	20240624	3.94	3530	-42.49	20240118	1953	3.94	20240624	4975	-59.20	20230818	1953	3.94	20240624	0.36	N	344860	100	12 억		1117578	N	N	0	N	00	N
156	20240704	141126	57	100.00	KOSDAQ		화학	N	N	N	N		N	2025	-65	5	-3.11	33499760	16377	113.72	2085	2085	2025	2715	1465	2090	2045.54	9.29	0	36	2130	2110	2070	2050	2010	2120	2060	12	625	100	1460	5	1	12030000	244	17.02	1.52	12	0.14	119.00	1332.00	4975	20230818	-59.30	1953	20240624	3.69	3530	-42.63	20240118	1953	3.69	20240624	4975	-59.30	20230818	1953	3.69	20240624	0.36	N	344860	100	12 억		1117578	N	N	0	N	00	N
157	20240704	131126	57	100.00	KOSDAQ		화학	N	N	N	N		N	2045	-45	5	-2.15	27541720	13442	93.34	2085	2085	2030	2715	1465	2090	2048.93	9.29	0	36	2130	2110	2070	2050	2010	2120	2060	12	625	100	1460	5	1	12030000	246	17.18	1.54	12	0.11	119.00	1332.00	4975	20230818	-58.89	1953	20240624	4.71	3530	-42.07	20240118	1953	4.71	20240624	4975	-58.89	20230818	1953	4.71	20240624	0.36	N	344860	100	12 억		1117578	N	N	0	N	00	N
158	20240704	121126	57	100.00	KOSDAQ		화학	N	N	N	N		N	2030	-60	5	-2.87	22534775	10986	76.29	2085	2085	2030	2715	1465	2090	2051.23	9.29	0	36	2130	2110	2070	2050	2010	2120	2060	12	625	100	1460	5	1	12030000	244	17.06	1.52	12	0.09	119.00	1332.00	4975	20230818	-59.20	1953	20240624	3.94	3530	-42.49	20240118	1953	3.94	20240624	4975	-59.20	20230818	1953	3.94	20240624	0.36	N	344860	100	12 억		1117578	N	N	0	N	00	N
159	20240704	111124	57	100.00	KOSDAQ		화학	N	N	N	N		N	2050	-40	5	-1.91	12441915	6044	41.97	2085	2085	2030	2715	1465	2090	2058.56	9.29	0	-97	2130	2110	2070	2050	2010	2120	2060	12	625	100	1460	5	1	12030000	247	17.23	1.54	12	0.05	119.00	1332.00	4975	20230818	-58.79	1953	20240624	4.97	3530	-41.93	20240118	1953	4.97	20240624	4975	-58.79	20230818	1953	4.97	20240624	0.36	N	344860	100	12 억		1117578	N	N	0	N	00	N
160	20240704	101124	57	100.00	KOSDAQ		화학	N	N	N	N		N	2070	-20	5	-0.96	10039155	4881	33.89	2085	2085	2030	2715	1465	2090	2056.78	9.29	0	-97	2130	2110	2070	2050	2010	2120	2060	12	625	100	1460	5	1	12030000	249	17.39	1.55	12	0.04	119.00	1332.00	4975	20230818	-58.39	1953	20240624	5.99	3530	-41.36	20240118	1953	5.99	20240624	4975	-58.39	20230818	1953	5.99	20240624	0.36	N	344860	100	12 억		1117578	N	N	0	N	00	N
161	20240704	091126	57	100.00	KOSDAQ		화학	N	N	N	N		N	2030	-60	5	-2.87	5249420	2567	17.83	2085	2085	2030	2715	1465	2090	2044.96	9.29	0	-67	2130	2110	2070	2050	2010	2120	2060	12	625	100	1460	5	1	12030000	244	17.06	1.52	12	0.02	119.00	1332.00	4975	20230818	-59.20	1953	20240624	3.94	3530	-42.49	20240118	1953	3.94	20240624	4975	-59.20	20230818	1953	3.94	20240624	0.36	N	344860	100	12 억		1117578	N	N	0	N	00	N
162	20240703	161120	57	100.00	KOSDAQ		화학	N	N	N	N		N	2090	-10	5	-0.48	29650040	14401	148.28	2090	2090	2030	2730	1470	2100	2058.89	9.29	0	-109	2146	2122	2091	2067	2036	2135	2080	12	630	100	1470	5	1	12030000	251	17.56	1.57	12	0.12	119.00	1332.00	4975	20230818	-57.99	1953	20240624	7.01	3530	-40.79	20240118	1953	7.01	20240624	4975	-57.99	20230818	1953	7.01	20240624	0.36	N	344860	100	12 억		1117687	N	N	0	N	00	N
163	20240703	151123	57	100.00	KOSDAQ		화학	N	N	N	N		N	2035	-65	5	-3.10	26660680	12960	133.44	2090	2090	2030	2730	1470	2100	2057.15	9.29	0	-1	2146	2122	2091	2067	2036	2135	2080	12	630	100	1470	5	1	12030000	245	17.10	1.53	12	0.11	119.00	1332.00	4975	20230818	-59.10	1953	20240624	4.20	3530	-42.35	20240118	1953	4.20	20240624	4975	-59.10	20230818	1953	4.20	20240624	0.36	N	344860	100	12 억		1117687	N	N	0	N	00	N
164	20240703	141123	57	100.00	KOSDAQ		화학	N	N	N	N		N	2065	-35	5	-1.67	11566060	5590	57.56	2090	2090	2055	2730	1470	2100	2069.06	9.29	0	-1	2146	2122	2091	2067	2036	2135	2080	12	630	100	1470	5	1	12030000	248	17.35	1.55	12	0.05	119.00	1332.00	4975	20230818	-58.49	1953	20240624	5.73	3530	-41.50	20240118	1953	5.73	20240624	4975	-58.49	20230818	1953	5.73	20240624	0.36	N	344860	100	12 억		1117687	N	N	0	N	00	N
165	20240703	131123	57	100.00	KOSDAQ		화학	N	N	N	N		N	2065	-35	5	-1.67	11462795	5540	57.04	2090	2090	2055	2730	1470	2100	2069.10	9.29	0	-1	2146	2122	2091	2067	2036	2135	2080	12	630	100	1470	5	1	12030000	248	17.35	1.55	12	0.05	119.00	1332.00	4975	20230818	-58.49	1953	20240624	5.73	3530	-41.50	20240118	1953	5.73	20240624	4975	-58.49	20230818	1953	5.73	20240624	0.36	N	344860	100	12 억		1117687	N	N	0	N	00	N
166	20240703	121121	57	100.00	KOSDAQ		화학	N	N	N	N		N	2065	-35	5	-1.67	10669835	5156	53.09	2090	2090	2055	2730	1470	2100	2069.40	9.29	0	-1	2146	2122	2091	2067	2036	2135	2080	12	630	100	1470	5	1	12030000	248	17.35	1.55	12	0.04	119.00	1332.00	4975	20230818	-58.49	1953	20240624	5.73	3530	-41.50	20240118	1953	5.73	20240624	4975	-58.49	20230818	1953	5.73	20240624	0.36	N	344860	100	12 억		1117687	N	N	0	N	00	N
167	20240703	111124	57	100.00	KOSDAQ		화학	N	N	N	N		N	2060	-40	5	-1.90	9517195	4597	47.33	2090	2090	2055	2730	1470	2100	2070.31	9.29	0	-1	2146	2122	2091	2067	2036	2135	2080	12	630	100	1470	5	1	12030000	248	17.31	1.55	12	0.04	119.00	1332.00	4975	20230818	-58.59	1953	20240624	5.48	3530	-41.64	20240118	1953	5.48	20240624	4975	-58.59	20230818	1953	5.48	20240624	0.36	N	344860	100	12 억		1117687	N	N	0	N	00	N
168	20240703	101125	57	100.00	KOSDAQ		화학	N	N	N	N		N	2075	-25	5	-1.19	7509650	3624	37.31	2090	2090	2055	2730	1470	2100	2072.20	9.29	0	-112	2146	2122	2091	2067	2036	2135	2080	12	630	100	1470	5	1	12030000	250	17.44	1.56	12	0.03	119.00	1332.00	4975	20230818	-58.29	1953	20240624	6.25	3530	-41.22	20240118	1953	6.25	20240624	4975	-58.29	20230818	1953	6.25	20240624	0.36	N	344860	100	12 억		1117687	N	N	0	N	00	N
169	20240703	091121	57	100.00	KOSDAQ		화학	N	N	N	N		N	2080	-20	5	-0.95	1000070	480	4.94	2090	2090	2075	2730	1470	2100	2083.48	9.29	0	0	2146	2122	2091	2067	2036	2135	2080	12	630	100	1470	5	1	12030000	250	17.48	1.56	12	0.00	119.00	1332.00	4975	20230818	-58.19	1953	20240624	6.50	3530	-41.08	20240118	1953	6.50	20240624	4975	-58.19	20230818	1953	6.50	20240624	0.36	N	344860	100	12 억		1117687	N	N	0	N	00	N
170	20240702	161118	57	100.00	KOSDAQ		화학	N	N	N	N		N	2100	-20	5	-0.94	20191680	9712	58.18	2075	2115	2060	2755	1485	2120	2078.85	9.29	0	-1736	2170	2145	2115	2090	2060	2147	2092	12	635	100	1480	5	1	12030000	253	17.65	1.58	12	0.08	119.00	1332.00	4975	20230818	-57.79	1953	20240624	7.53	3530	-40.51	20240118	1953	7.53	20240624	4975	-57.79	20230818	1953	7.53	20240624	0.37	N	344860	100	12 억		1117794	N	N	0	N	00	N
171	20240702	151120	57	100.00	KOSDAQ		화학	N	N	N	N		N	2075	-45	5	-2.12	19824750	9536	57.12	2075	2115	2060	2755	1485	2120	2078.74	9.29	0	-1727	2170	2145	2115	2090	2060	2147	2092	12	635	100	1480	5	1	12030000	250	17.44	1.56	12	0.08	119.00	1332.00	4975	20230818	-58.29	1953	20240624	6.25	3530	-41.22	20240118	1953	6.25	20240624	4975	-58.29	20230818	1953	6.25	20240624	0.37	N	344860	100	12 억		1117794	N	N	0	N	00	N
172	20240702	141120	57	100.00	KOSDAQ		화학	N	N	N	N		N	2075	-45	5	-2.12	18796770	9041	54.16	2075	2115	2060	2755	1485	2120	2078.85	9.29	0	-1736	2170	2145	2115	2090	2060	2147	2092	12	635	100	1480	5	1	12030000	250	17.44	1.56	12	0.08	119.00	1332.00	4975	20230818	-58.29	1953	20240624	6.25	3530	-41.22	20240118	1953	6.25	20240624	4975	-58.29	20230818	1953	6.25	20240624	0.37	N	344860	100	12 억		1117794	N	N	0	N	00	N
173	20240702	131120	57	100.00	KOSDAQ		화학	N	N	N	N		N	2070	-50	5	-2.36	16639245	8006	47.96	2075	2115	2060	2755	1485	2120	2078.11	9.29	0	-1719	2170	2145	2115	2090	2060	2147	2092	12	635	100	1480	5	1	12030000	249	17.39	1.55	12	0.07	119.00	1332.00	4975	20230818	-58.39	1953	20240624	5.99	3530	-41.36	20240118	1953	5.99	20240624	4975	-58.39	20230818	1953	5.99	20240624	0.37	N	344860	100	12 억		1117794	N	N	0	N	00	N
174	20240702	121121	57	100.00	KOSDAQ		화학	N	N	N	N		N	2070	-50	5	-2.36	16506760	7942	47.57	2075	2115	2060	2755	1485	2120	2078.18	9.29	0	-1719	2170	2145	2115	2090	2060	2147	2092	12	635	100	1480	5	1	12030000	249	17.39	1.55	12	0.07	119.00	1332.00	4975	20230818	-58.39	1953	20240624	5.99	3530	-41.36	20240118	1953	5.99	20240624	4975	-58.39	20230818	1953	5.99	20240624	0.37	N	344860	100	12 억		1117794	N	N	0	N	00	N
175	20240702	111120	57	100.00	KOSDAQ		화학	N	N	N	N		N	2085	-35	5	-1.65	16238305	7813	46.80	2075	2115	2060	2755	1485	2120	2078.13	9.29	0	-1719	2170	2145	2115	2090	2060	2147	2092	12	635	100	1480	5	1	12030000	251	17.52	1.57	12	0.06	119.00	1332.00	4975	20230818	-58.09	1953	20240624	6.76	3530	-40.93	20240118	1953	6.76	20240624	4975	-58.09	20230818	1953	6.76	20240624	0.37	N	344860	100	12 억		1117794	N	N	0	N	00	N
176	20240702	101119	57	100.00	KOSDAQ		화학	N	N	N	N		N	2065	-55	5	-2.59	13901725	6685	40.04	2075	2115	2065	2755	1485	2120	2079.27	9.29	0	-1724	2170	2145	2115	2090	2060	2147	2092	12	635	100	1480	5	1	12030000	248	17.35	1.55	12	0.06	119.00	1332.00	4975	20230818	-58.49	1953	20240624	5.73	3530	-41.50	20240118	1953	5.73	20240624	4975	-58.49	20230818	1953	5.73	20240624	0.37	N	344860	100	12 억		1117794	N	N	0	N	00	N
177	20240702	091120	57	100.00	KOSDAQ		화학	N	N	N	N		N	2085	-35	5	-1.65	7004680	3366	20.16	2075	2115	2075	2755	1485	2120	2080.48	9.29	0	-1712	2170	2145	2115	2090	2060	2147	2092	12	635	100	1480	5	1	12030000	251	17.52	1.57	12	0.03	119.00	1332.00	4975	20230818	-58.09	1953	20240624	6.76	3530	-40.93	20240118	1953	6.76	20240624	4975	-58.09	20230818	1953	6.76	20240624	0.37	N	344860	100	12 억		1117794	N	N	0	N	00	N
178	20240701	161115	57	100.00	KOSDAQ		화학	N	N	N	N		N	2120	0	3	0.00	35345685	16694	40.87	2120	2140	2085	2755	1485	2120	2117.26	9.29	0	-247	2233	2176	2093	2036	1953	2205	2065	12	635	100	1480	5	1	12030000	255	17.82	1.59	12	0.14	119.00	1332.00	4975	20230818	-57.39	1953	20240624	8.55	3530	-39.94	20240118	1953	8.55	20240624	4975	-57.39	20230818	1953	8.55	20240624	0.37	N	344860	100	12 억		1118041	N	N	0	N	00	N
179	20240701	151118	57	100.00	KOSDAQ		화학	N	N	N	N		N	2115	-5	5	-0.24	33494950	15821	38.74	2120	2140	2085	2755	1485	2120	2117.11	9.29	0	-181	2233	2176	2093	2036	1953	2205	2065	12	635	100	1480	5	1	12030000	254	17.77	1.59	12	0.13	119.00	1332.00	4975	20230818	-57.49	1953	20240624	8.29	3530	-40.08	20240118	1953	8.29	20240624	4975	-57.49	20230818	1953	8.29	20240624	0.37	N	344860	100	12 억		1118041	N	N	0	N	00	N
180	20240701	141116	57	100.00	KOSDAQ		화학	N	N	N	N		N	2120	0	3	0.00	26692140	12634	30.93	2120	2140	2085	2755	1485	2120	2112.68	9.29	0	-342	2233	2176	2093	2036	1953	2205	2065	12	635	100	1480	5	1	12030000	255	17.82	1.59	12	0.11	119.00	1332.00	4975	20230818	-57.39	1953	20240624	8.55	3530	-39.94	20240118	1953	8.55	20240624	4975	-57.39	20230818	1953	8.55	20240624	0.37	N	344860	100	12 억		1118041	N	N	0	N	00	N
181	20240701	131116	57	100.00	KOSDAQ		화학	N	N	N	N		N	2115	-5	5	-0.24	21736885	10304	25.23	2120	2120	2085	2755	1485	2120	2109.48	9.29	0	-330	2233	2176	2093	2036	1953	2205	2065	12	635	100	1480	5	1	12030000	254	17.77	1.59	12	0.09	119.00	1332.00	4975	20230818	-57.49	1953	20240624	8.29	3530	-40.08	20240118	1953	8.29	20240624	4975	-57.49	20230818	1953	8.29	20240624	0.37	N	344860	100	12 억		1118041	N	N	0	N	00	N
182	20240701	121117	57	100.00	KOSDAQ		화학	N	N	N	N		N	2100	-20	5	-0.94	16864095	8001	19.59	2120	2120	2085	2755	1485	2120	2107.63	9.29	0	-330	2233	2176	2093	2036	1953	2205	2065	12	635	100	1480	5	1	12030000	253	17.65	1.58	12	0.07	119.00	1332.00	4975	20230818	-57.79	1953	20240624	7.53	3530	-40.51	20240118	1953	7.53	20240624	4975	-57.79	20230818	1953	7.53	20240624	0.37	N	344860	100	12 억		1118041	N	N	0	N	00	N
183	20240701	111113	57	100.00	KOSDAQ		화학	N	N	N	N		N	2115	-5	5	-0.24	13867065	6581	16.11	2120	2120	2085	2755	1485	2120	2106.99	9.29	0	-312	2233	2176	2093	2036	1953	2205	2065	12	635	100	1480	5	1	12030000	254	17.77	1.59	12	0.05	119.00	1332.00	4975	20230818	-57.49	1953	20240624	8.29	3530	-40.08	20240118	1953	8.29	20240624	4975	-57.49	20230818	1953	8.29	20240624	0.37	N	344860	100	12 억		1118041	N	N	0	N	00	N
184	20240701	101112	57	100.00	KOSDAQ		화학	N	N	N	N		N	2105	-15	5	-0.71	11857965	5632	13.79	2120	2120	2085	2755	1485	2120	2105.27	9.29	0	-288	2233	2176	2093	2036	1953	2205	2065	12	635	100	1480	5	1	12030000	253	17.69	1.58	12	0.05	119.00	1332.00	4975	20230818	-57.69	1953	20240624	7.78	3530	-40.37	20240118	1953	7.78	20240624	4975	-57.69	20230818	1953	7.78	20240624	0.37	N	344860	100	12 억		1118041	N	N	0	N	00	N
185	20240701	091110	57	100.00	KOSDAQ		화학	N	N	N	N		N	2095	-25	5	-1.18	5267935	2489	6.09	2120	2120	2095	2755	1485	2120	2116.38	9.29	0	-287	2233	2176	2093	2036	1953	2205	2065	12	635	100	1480	5	1	12030000	252	17.61	1.57	12	0.02	119.00	1332.00	4975	20230818	-57.89	1953	20240624	7.27	3530	-40.65	20240118	1953	7.27	20240624	4975	-57.89	20230818	1953	7.27	20240624	0.37	N	344860	100	12 억		1118041	N	N	0	N	00	N