KissMeData/036670/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	160444	57	100.00	KOSDAQ		화학	N	N	N	N		N	7070	-20	5	-0.28	50451830	7179	129.07	7110	7110	7000	9210	4970	7090	7027.70	2.51	0	96	7190	7140	7090	7040	6990	7115	7015	56	2120	500	5100	10	1	11270000	797	7.24	0.72	12	0.06	976.00	9814.00	8230	20230811	-14.09	6800	20231026	3.97	7800	-9.36	20240320	7000	1.00	20240731	8230	-14.09	20230811	6800	3.97	20231026	0.59	N	036670	500	56 억		282720	N	N	0	N	00	N
3	20240731	150445	57	100.00	KOSDAQ		화학	N	N	N	N		N	7050	-40	5	-0.56	44891840	6391	114.90	7110	7110	7000	9210	4970	7090	7024.23	2.51	0	163	7190	7140	7090	7040	6990	7115	7015	56	2120	500	5100	10	1	11270000	795	7.22	0.72	12	0.06	976.00	9814.00	8230	20230811	-14.34	6800	20231026	3.68	7800	-9.62	20240320	7000	0.71	20240731	8230	-14.34	20230811	6800	3.68	20231026	0.59	N	036670	500	56 억		282720	N	N	0	N	00	N
4	20240731	140448	57	100.00	KOSDAQ		화학	N	N	N	N		N	7050	-40	5	-0.56	43256550	6159	110.73	7110	7110	7000	9210	4970	7090	7023.31	2.51	0	194	7190	7140	7090	7040	6990	7115	7015	56	2120	500	5100	10	1	11270000	795	7.22	0.72	12	0.05	976.00	9814.00	8230	20230811	-14.34	6800	20231026	3.68	7800	-9.62	20240320	7000	0.71	20240731	8230	-14.34	20230811	6800	3.68	20231026	0.59	N	036670	500	56 억		282720	N	N	0	N	00	N
5	20240731	130445	57	100.00	KOSDAQ		화학	N	N	N	N		N	7040	-50	5	-0.71	39322160	5600	100.68	7110	7110	7000	9210	4970	7090	7021.81	2.51	0	194	7190	7140	7090	7040	6990	7115	7015	56	2120	500	5100	10	1	11270000	793	7.21	0.72	12	0.05	976.00	9814.00	8230	20230811	-14.46	6800	20231026	3.53	7800	-9.74	20240320	7000	0.57	20240731	8230	-14.46	20230811	6800	3.53	20231026	0.59	N	036670	500	56 억		282720	N	N	0	N	00	N
6	20240731	120448	57	100.00	KOSDAQ		화학	N	N	N	N		N	7050	-40	5	-0.56	30856530	4394	79.00	7110	7110	7000	9210	4970	7090	7022.42	2.51	0	211	7190	7140	7090	7040	6990	7115	7015	56	2120	500	5100	10	1	11270000	795	7.22	0.72	12	0.04	976.00	9814.00	8230	20230811	-14.34	6800	20231026	3.68	7800	-9.62	20240320	7000	0.71	20240731	8230	-14.34	20230811	6800	3.68	20231026	0.59	N	036670	500	56 억		282720	N	N	0	N	00	N
7	20240731	110445	57	100.00	KOSDAQ		화학	N	N	N	N		N	7050	-40	5	-0.56	16529730	2353	42.30	7110	7110	7000	9210	4970	7090	7024.96	2.51	0	182	7190	7140	7090	7040	6990	7115	7015	56	2120	500	5100	10	1	11270000	795	7.22	0.72	12	0.02	976.00	9814.00	8230	20230811	-14.34	6800	20231026	3.68	7800	-9.62	20240320	7000	0.71	20240731	8230	-14.34	20230811	6800	3.68	20231026	0.59	N	036670	500	56 억		282720	N	N	0	N	00	N
8	20240731	100445	57	100.00	KOSDAQ		화학	N	N	N	N		N	7050	-40	5	-0.56	2107440	298	5.36	7110	7110	7050	9210	4970	7090	7071.95	2.51	0	-28	7190	7140	7090	7040	6990	7115	7015	56	2120	500	5100	10	1	11270000	795	7.22	0.72	12	0.00	976.00	9814.00	8230	20230811	-14.34	6800	20231026	3.68	7800	-9.62	20240320	7000	0.71	20240426	8230	-14.34	20230811	6800	3.68	20231026	0.59	N	036670	500	56 억		282720	N	N	0	N	00	N
9	20240731	090441	57	100.00	KOSDAQ		화학	N	N	N	N		N	7080	-10	5	-0.14	269610	38	0.68	7110	7110	7080	9210	4970	7090	7095.00	2.51	0	-28	7190	7140	7090	7040	6990	7115	7015	56	2120	500	5100	10	1	11270000	798	7.25	0.72	12	0.00	976.00	9814.00	8230	20230811	-13.97	6800	20231026	4.12	7800	-9.23	20240320	7000	1.14	20240426	8230	-13.97	20230811	6800	4.12	20231026	0.59	N	036670	500	56 억		282720	N	N	0	N	00	N
10	20240730	160433	57	100.00	KOSDAQ		화학	N	N	N	N		N	7090	-40	5	-0.56	39394960	5559	309.35	7140	7140	7040	9260	5000	7130	7086.70	2.51	0	-65	7183	7156	7103	7076	7023	7170	7090	56	2130	500	5130	10	1	11270000	799	7.26	0.72	12	0.05	976.00	9814.00	8230	20230811	-13.85	6800	20231026	4.26	7800	-9.10	20240320	7000	1.29	20240426	8230	-13.85	20230811	6800	4.26	20231026	0.59	N	036670	500	56 억		282785	N	N	0	N	00	N
11	20240730	150441	57	100.00	KOSDAQ		화학	N	N	N	N		N	7120	-10	5	-0.14	28194530	3972	221.04	7140	7140	7070	9260	5000	7130	7098.32	2.51	0	-169	7183	7156	7103	7076	7023	7170	7090	56	2130	500	5130	10	1	11270000	802	7.30	0.73	12	0.04	976.00	9814.00	8230	20230811	-13.49	6800	20231026	4.71	7800	-8.72	20240320	7000	1.71	20240426	8230	-13.49	20230811	6800	4.71	20231026	0.59	N	036670	500	56 억		282785	N	N	0	N	00	N
12	20240730	140435	57	100.00	KOSDAQ		화학	N	N	N	N		N	7120	-10	5	-0.14	21535210	3033	168.78	7140	7140	7080	9260	5000	7130	7100.30	2.51	0	-167	7183	7156	7103	7076	7023	7170	7090	56	2130	500	5130	10	1	11270000	802	7.30	0.73	12	0.03	976.00	9814.00	8230	20230811	-13.49	6800	20231026	4.71	7800	-8.72	20240320	7000	1.71	20240426	8230	-13.49	20230811	6800	4.71	20231026	0.59	N	036670	500	56 억		282785	N	N	0	N	00	N
13	20240730	130439	57	100.00	KOSDAQ		화학	N	N	N	N		N	7120	-10	5	-0.14	20077890	2828	157.37	7140	7140	7080	9260	5000	7130	7099.68	2.51	0	-113	7183	7156	7103	7076	7023	7170	7090	56	2130	500	5130	10	1	11270000	802	7.30	0.73	12	0.03	976.00	9814.00	8230	20230811	-13.49	6800	20231026	4.71	7800	-8.72	20240320	7000	1.71	20240426	8230	-13.49	20230811	6800	4.71	20231026	0.59	N	036670	500	56 억		282785	N	N	0	N	00	N
14	20240730	120437	57	100.00	KOSDAQ		화학	N	N	N	N		N	7120	-10	5	-0.14	14211950	2001	111.35	7140	7140	7080	9260	5000	7130	7102.42	2.51	0	-113	7183	7156	7103	7076	7023	7170	7090	56	2130	500	5130	10	1	11270000	802	7.30	0.73	12	0.02	976.00	9814.00	8230	20230811	-13.49	6800	20231026	4.71	7800	-8.72	20240320	7000	1.71	20240426	8230	-13.49	20230811	6800	4.71	20231026	0.59	N	036670	500	56 억		282785	N	N	0	N	00	N
15	20240730	110440	57	100.00	KOSDAQ		화학	N	N	N	N		N	7140	10	2	0.14	12645080	1781	99.11	7140	7140	7080	9260	5000	7130	7099.99	2.51	0	-113	7183	7156	7103	7076	7023	7170	7090	56	2130	500	5130	10	1	11270000	805	7.32	0.73	12	0.02	976.00	9814.00	8230	20230811	-13.24	6800	20231026	5.00	7800	-8.46	20240320	7000	2.00	20240426	8230	-13.24	20230811	6800	5.00	20231026	0.59	N	036670	500	56 억		282785	N	N	0	N	00	N
16	20240730	100440	57	100.00	KOSDAQ		화학	N	N	N	N		N	7080	-50	5	-0.70	10373380	1462	81.36	7140	7140	7080	9260	5000	7130	7095.34	2.51	0	-76	7183	7156	7103	7076	7023	7170	7090	56	2130	500	5130	10	1	11270000	798	7.25	0.72	12	0.01	976.00	9814.00	8230	20230811	-13.97	6800	20231026	4.12	7800	-9.23	20240320	7000	1.14	20240426	8230	-13.97	20230811	6800	4.12	20231026	0.59	N	036670	500	56 억		282785	N	N	0	N	00	N
17	20240730	090441	57	100.00	KOSDAQ		화학	N	N	N	N		N	7130	0	3	0.00	235410	33	1.84	7140	7140	7120	9260	5000	7130	7133.64	2.51	0	-16	7183	7156	7103	7076	7023	7170	7090	56	2130	500	5130	10	1	11270000	804	7.31	0.73	12	0.00	976.00	9814.00	8230	20230811	-13.37	6800	20231026	4.85	7800	-8.59	20240320	7000	1.86	20240426	8230	-13.37	20230811	6800	4.85	20231026	0.59	N	036670	500	56 억		282785	N	N	0	N	00	N
18	20240729	160436	57	100.00	KOSDAQ		화학	N	N	N	N		N	7130	30	2	0.42	12415010	1752	53.28	7100	7130	7050	9230	4970	7100	7086.19	2.51	0	-45	7146	7122	7086	7062	7026	7135	7075	56	2130	500	5110	10	1	11270000	804	7.31	0.73	12	0.02	976.00	9814.00	8230	20230811	-13.37	6800	20231026	4.85	7800	-8.59	20240320	7000	1.86	20240426	8230	-13.37	20230811	6800	4.85	20231026	0.59	N	036670	500	56 억		282830	N	N	0	N	00	N
19	20240729	150438	57	100.00	KOSDAQ		화학	N	N	N	N		N	7110	10	2	0.14	11880970	1677	51.00	7100	7120	7050	9230	4970	7100	7084.66	2.51	0	-7	7146	7122	7086	7062	7026	7135	7075	56	2130	500	5110	10	1	11270000	801	7.28	0.72	12	0.01	976.00	9814.00	8230	20230811	-13.61	6800	20231026	4.56	7800	-8.85	20240320	7000	1.57	20240426	8230	-13.61	20230811	6800	4.56	20231026	0.59	N	036670	500	56 억		282830	N	N	0	N	00	N
20	20240729	140441	57	100.00	KOSDAQ		화학	N	N	N	N		N	7110	10	2	0.14	11091700	1566	47.63	7100	7120	7050	9230	4970	7100	7082.82	2.51	0	-6	7146	7122	7086	7062	7026	7135	7075	56	2130	500	5110	10	1	11270000	801	7.28	0.72	12	0.01	976.00	9814.00	8230	20230811	-13.61	6800	20231026	4.56	7800	-8.85	20240320	7000	1.57	20240426	8230	-13.61	20230811	6800	4.56	20231026	0.59	N	036670	500	56 억		282830	N	N	0	N	00	N
21	20240729	130445	57	100.00	KOSDAQ		화학	N	N	N	N		N	7100	0	3	0.00	9314340	1315	39.99	7100	7120	7050	9230	4970	7100	7083.15	2.51	0	-3	7146	7122	7086	7062	7026	7135	7075	56	2130	500	5110	10	1	11270000	800	7.27	0.72	12	0.01	976.00	9814.00	8230	20230811	-13.73	6800	20231026	4.41	7800	-8.97	20240320	7000	1.43	20240426	8230	-13.73	20230811	6800	4.41	20231026	0.59	N	036670	500	56 억		282830	N	N	0	N	00	N
22	20240729	120436	57	100.00	KOSDAQ		화학	N	N	N	N		N	7110	10	2	0.14	3958590	558	16.97	7100	7120	7090	9230	4970	7100	7094.25	2.51	0	1	7146	7122	7086	7062	7026	7135	7075	56	2130	500	5110	10	1	11270000	801	7.28	0.72	12	0.00	976.00	9814.00	8230	20230811	-13.61	6800	20231026	4.56	7800	-8.85	20240320	7000	1.57	20240426	8230	-13.61	20230811	6800	4.56	20231026	0.59	N	036670	500	56 억		282830	N	N	0	N	00	N
23	20240729	110439	57	100.00	KOSDAQ		화학	N	N	N	N		N	7120	20	2	0.28	3951480	557	16.94	7100	7120	7090	9230	4970	7100	7094.22	2.51	0	2	7146	7122	7086	7062	7026	7135	7075	56	2130	500	5110	10	1	11270000	802	7.30	0.73	12	0.00	976.00	9814.00	8230	20230811	-13.49	6800	20231026	4.71	7800	-8.72	20240320	7000	1.71	20240426	8230	-13.49	20230811	6800	4.71	20231026	0.59	N	036670	500	56 억		282830	N	N	0	N	00	N
24	20240729	100437	57	100.00	KOSDAQ		화학	N	N	N	N		N	7110	10	2	0.14	3901640	550	16.73	7100	7120	7090	9230	4970	7100	7093.89	2.51	0	2	7146	7122	7086	7062	7026	7135	7075	56	2130	500	5110	10	1	11270000	801	7.28	0.72	12	0.00	976.00	9814.00	8230	20230811	-13.61	6800	20231026	4.56	7800	-8.85	20240320	7000	1.57	20240426	8230	-13.61	20230811	6800	4.56	20231026	0.59	N	036670	500	56 억		282830	N	N	0	N	00	N
25	20240729	090434	57	100.00	KOSDAQ		화학	N	N	N	N		N	7100	0	3	0.00	305300	43	1.31	7100	7100	7100	9230	4970	7100	7100.00	2.51	0	-4	7146	7122	7086	7062	7026	7135	7075	56	2130	500	5110	10	1	11270000	800	7.27	0.72	12	0.00	976.00	9814.00	8230	20230811	-13.73	6800	20231026	4.41	7800	-8.97	20240320	7000	1.43	20240426	8230	-13.73	20230811	6800	4.41	20231026	0.59	N	036670	500	56 억		282830	N	N	0	N	00	N
26	20240726	160428	57	100.00	KOSDAQ		화학	N	N	N	N		N	7100	50	2	0.71	23192490	3282	30.33	7090	7110	7050	9160	4940	7050	7066.57	2.51	0	-33	7196	7122	7076	7002	6956	7100	6980	56	2110	500	5070	10	1	11270000	800	7.27	0.72	12	0.03	976.00	9814.00	8230	20230811	-13.73	6800	20231026	4.41	7800	-8.97	20240320	7000	1.43	20240426	8230	-13.73	20230811	6800	4.41	20231026	0.59	N	036670	500	56 억		282863	N	N	0	N	00	N
27	20240726	150432	57	100.00	KOSDAQ		화학	N	N	N	N		N	7090	40	2	0.57	22313390	3158	29.19	7090	7110	7050	9160	4940	7050	7065.67	2.51	0	-4	7196	7122	7076	7002	6956	7100	6980	56	2110	500	5070	10	1	11270000	799	7.26	0.72	12	0.03	976.00	9814.00	8230	20230811	-13.85	6800	20231026	4.26	7800	-9.10	20240320	7000	1.29	20240426	8230	-13.85	20230811	6800	4.26	20231026	0.59	N	036670	500	56 억		282863	N	N	0	N	00	N
28	20240726	140434	57	100.00	KOSDAQ		화학	N	N	N	N		N	7100	50	2	0.71	19856830	2811	25.98	7090	7110	7050	9160	4940	7050	7063.97	2.51	0	-13	7196	7122	7076	7002	6956	7100	6980	56	2110	500	5070	10	1	11270000	800	7.27	0.72	12	0.02	976.00	9814.00	8230	20230811	-13.73	6800	20231026	4.41	7800	-8.97	20240320	7000	1.43	20240426	8230	-13.73	20230811	6800	4.41	20231026	0.59	N	036670	500	56 억		282863	N	N	0	N	00	N
29	20240726	130434	57	100.00	KOSDAQ		화학	N	N	N	N		N	7100	50	2	0.71	19800030	2803	25.91	7090	7110	7050	9160	4940	7050	7063.87	2.51	0	-13	7196	7122	7076	7002	6956	7100	6980	56	2110	500	5070	10	1	11270000	800	7.27	0.72	12	0.02	976.00	9814.00	8230	20230811	-13.73	6800	20231026	4.41	7800	-8.97	20240320	7000	1.43	20240426	8230	-13.73	20230811	6800	4.41	20231026	0.59	N	036670	500	56 억		282863	N	N	0	N	00	N
30	20240726	120437	57	100.00	KOSDAQ		화학	N	N	N	N		N	7110	60	2	0.85	12303700	1743	16.11	7090	7110	7050	9160	4940	7050	7058.92	2.51	0	-13	7196	7122	7076	7002	6956	7100	6980	56	2110	500	5070	10	1	11270000	801	7.28	0.72	12	0.02	976.00	9814.00	8230	20230811	-13.61	6800	20231026	4.56	7800	-8.85	20240320	7000	1.57	20240426	8230	-13.61	20230811	6800	4.56	20231026	0.59	N	036670	500	56 억		282863	N	N	0	N	00	N
31	20240726	110435	57	100.00	KOSDAQ		화학	N	N	N	N		N	7100	50	2	0.71	7921170	1122	10.37	7090	7100	7050	9160	4940	7050	7059.87	2.51	0	6	7196	7122	7076	7002	6956	7100	6980	56	2110	500	5070	10	1	11270000	800	7.27	0.72	12	0.01	976.00	9814.00	8230	20230811	-13.73	6800	20231026	4.41	7800	-8.97	20240320	7000	1.43	20240426	8230	-13.73	20230811	6800	4.41	20231026	0.59	N	036670	500	56 억		282863	N	N	0	N	00	N
32	20240726	100435	57	100.00	KOSDAQ		화학	N	N	N	N		N	7060	10	2	0.14	1194560	169	1.56	7090	7090	7050	9160	4940	7050	7068.40	2.51	0	-12	7196	7122	7076	7002	6956	7100	6980	56	2110	500	5070	10	1	11270000	796	7.23	0.72	12	0.00	976.00	9814.00	8230	20230811	-14.22	6800	20231026	3.82	7800	-9.49	20240320	7000	0.86	20240426	8230	-14.22	20230811	6800	3.82	20231026	0.59	N	036670	500	56 억		282863	N	N	0	N	00	N
33	20240726	090432	57	100.00	KOSDAQ		화학	N	N	N	N		N	7090	40	2	0.57	70900	10	0.09	7090	7090	7090	9160	4940	7050	7090.00	2.51	0	-1	7196	7122	7076	7002	6956	7100	6980	56	2110	500	5070	10	1	11270000	799	7.26	0.72	12	0.00	976.00	9814.00	8230	20230811	-13.85	6800	20231026	4.26	7800	-9.10	20240320	7000	1.29	20240426	8230	-13.85	20230811	6800	4.26	20231026	0.59	N	036670	500	56 억		282863	N	N	0	N	00	N
34	20240725	160431	57	100.00	KOSDAQ		화학	N	N	N	N		N	7050	-90	5	-1.26	76412970	10820	111.86	7080	7150	7030	9280	5000	7140	7062.20	2.52	0	-764	7253	7196	7123	7066	6993	7160	7030	56	2140	500	5140	10	1	11270000	795	7.22	0.72	12	0.10	976.00	9814.00	8290	20230719	-14.96	6800	20231026	3.68	7800	-9.62	20240320	7000	0.71	20240426	8230	-14.34	20230811	6800	3.68	20231026	0.60	N	036670	500	56 억		283627	N	N	0	N	00	N
35	20240725	150439	57	100.00	KOSDAQ		화학	N	N	N	N		N	7060	-80	5	-1.12	74678670	10574	109.31	7080	7150	7030	9280	5000	7140	7062.48	2.52	0	-764	7253	7196	7123	7066	6993	7160	7030	56	2140	500	5140	10	1	11270000	796	7.23	0.72	12	0.09	976.00	9814.00	8290	20230719	-14.84	6800	20231026	3.82	7800	-9.49	20240320	7000	0.86	20240426	8230	-14.22	20230811	6800	3.82	20231026	0.60	N	036670	500	56 억		283627	N	N	0	N	00	N
36	20240725	140437	57	100.00	KOSDAQ		화학	N	N	N	N		N	7050	-90	5	-1.26	69529230	9844	101.77	7080	7150	7030	9280	5000	7140	7063.11	2.52	0	-554	7253	7196	7123	7066	6993	7160	7030	56	2140	500	5140	10	1	11270000	795	7.22	0.72	12	0.09	976.00	9814.00	8290	20230719	-14.96	6800	20231026	3.68	7800	-9.62	20240320	7000	0.71	20240426	8230	-14.34	20230811	6800	3.68	20231026	0.60	N	036670	500	56 억		283627	N	N	0	N	00	N
37	20240725	130434	57	100.00	KOSDAQ		화학	N	N	N	N		N	7030	-110	5	-1.54	68451110	9691	100.19	7080	7150	7030	9280	5000	7140	7063.37	2.52	0	-553	7253	7196	7123	7066	6993	7160	7030	56	2140	500	5140	10	1	11270000	792	7.20	0.72	12	0.09	976.00	9814.00	8290	20230719	-15.20	6800	20231026	3.38	7800	-9.87	20240320	7000	0.43	20240426	8230	-14.58	20230811	6800	3.38	20231026	0.60	N	036670	500	56 억		283627	N	N	0	N	00	N
38	20240725	120435	57	100.00	KOSDAQ		화학	N	N	N	N		N	7050	-90	5	-1.26	60590320	8574	88.64	7080	7150	7040	9280	5000	7140	7066.75	2.52	0	-553	7253	7196	7123	7066	6993	7160	7030	56	2140	500	5140	10	1	11270000	795	7.22	0.72	12	0.08	976.00	9814.00	8290	20230719	-14.96	6800	20231026	3.68	7800	-9.62	20240320	7000	0.71	20240426	8230	-14.34	20230811	6800	3.68	20231026	0.60	N	036670	500	56 억		283627	N	N	0	N	00	N
39	20240725	110433	57	100.00	KOSDAQ		화학	N	N	N	N		N	7040	-100	5	-1.40	56627380	8012	82.83	7080	7150	7040	9280	5000	7140	7067.82	2.52	0	-553	7253	7196	7123	7066	6993	7160	7030	56	2140	500	5140	10	1	11270000	793	7.21	0.72	12	0.07	976.00	9814.00	8290	20230719	-15.08	6800	20231026	3.53	7800	-9.74	20240320	7000	0.57	20240426	8230	-14.46	20230811	6800	3.53	20231026	0.60	N	036670	500	56 억		283627	N	N	0	N	00	N
40	20240725	100433	57	100.00	KOSDAQ		화학	N	N	N	N		N	7090	-50	5	-0.70	31925880	4513	46.66	7080	7150	7060	9280	5000	7140	7074.20	2.52	0	-458	7253	7196	7123	7066	6993	7160	7030	56	2140	500	5140	10	1	11270000	799	7.26	0.72	12	0.04	976.00	9814.00	8290	20230719	-14.48	6800	20231026	4.26	7800	-9.10	20240320	7000	1.29	20240426	8230	-13.85	20230811	6800	4.26	20231026	0.60	N	036670	500	56 억		283627	N	N	0	N	00	N
41	20240725	090431	57	100.00	KOSDAQ		화학	N	N	N	N		N	7150	10	2	0.14	560930	79	0.82	7080	7150	7080	9280	5000	7140	7100.38	2.52	0	-24	7253	7196	7123	7066	6993	7160	7030	56	2140	500	5140	10	1	11270000	806	7.33	0.73	12	0.00	976.00	9814.00	8290	20230719	-13.75	6800	20231026	5.15	7800	-8.33	20240320	7000	2.14	20240426	8230	-13.12	20230811	6800	5.15	20231026	0.60	N	036670	500	56 억		283627	N	N	0	N	00	N
42	20240724	160429	57	100.00	KOSDAQ		화학	N	N	N	N		N	7140	10	2	0.14	68805450	9673	567.33	7180	7180	7050	9260	5000	7130	7113.14	2.52	0	-200	7196	7162	7136	7102	7076	7180	7120	56	2130	500	5130	10	1	11270000	805	7.32	0.73	12	0.09	976.00	9814.00	8350	20230718	-14.49	6800	20231026	5.00	7800	-8.46	20240320	7000	2.00	20240426	8230	-13.24	20230811	6800	5.00	20231026	0.60	N	036670	500	56 억		283827	N	N	0	N	00	N
43	20240724	150435	57	100.00	KOSDAQ		화학	N	N	N	N		N	7130	0	3	0.00	65521840	9213	540.35	7180	7180	7050	9260	5000	7130	7111.89	2.52	0	-121	7196	7162	7136	7102	7076	7180	7120	56	2130	500	5130	10	1	11270000	804	7.31	0.73	12	0.08	976.00	9814.00	8350	20230718	-14.61	6800	20231026	4.85	7800	-8.59	20240320	7000	1.86	20240426	8230	-13.37	20230811	6800	4.85	20231026	0.60	N	036670	500	56 억		283827	N	N	0	N	00	N
44	20240724	140432	57	100.00	KOSDAQ		화학	N	N	N	N		N	7140	10	2	0.14	55295540	7779	456.25	7180	7180	7050	9260	5000	7130	7108.31	2.52	0	-121	7196	7162	7136	7102	7076	7180	7120	56	2130	500	5130	10	1	11270000	805	7.32	0.73	12	0.07	976.00	9814.00	8350	20230718	-14.49	6800	20231026	5.00	7800	-8.46	20240320	7000	2.00	20240426	8230	-13.24	20230811	6800	5.00	20231026	0.60	N	036670	500	56 억		283827	N	N	0	N	00	N
45	20240724	130435	57	100.00	KOSDAQ		화학	N	N	N	N		N	7140	10	2	0.14	54175580	7622	447.04	7180	7180	7050	9260	5000	7130	7107.79	2.52	0	-121	7196	7162	7136	7102	7076	7180	7120	56	2130	500	5130	10	1	11270000	805	7.32	0.73	12	0.07	976.00	9814.00	8350	20230718	-14.49	6800	20231026	5.00	7800	-8.46	20240320	7000	2.00	20240426	8230	-13.24	20230811	6800	5.00	20231026	0.60	N	036670	500	56 억		283827	N	N	0	N	00	N
46	20240724	120438	57	100.00	KOSDAQ		화학	N	N	N	N		N	7170	40	2	0.56	46628140	6564	384.99	7180	7180	7050	9260	5000	7130	7103.62	2.52	0	-121	7196	7162	7136	7102	7076	7180	7120	56	2130	500	5130	10	1	11270000	808	7.35	0.73	12	0.06	976.00	9814.00	8350	20230718	-14.13	6800	20231026	5.44	7800	-8.08	20240320	7000	2.43	20240426	8230	-12.88	20230811	6800	5.44	20231026	0.60	N	036670	500	56 억		283827	N	N	0	N	00	N
47	20240724	110435	57	100.00	KOSDAQ		화학	N	N	N	N		N	7120	-10	5	-0.14	37852480	5338	313.08	7180	7180	7050	9260	5000	7130	7091.14	2.52	0	-56	7196	7162	7136	7102	7076	7180	7120	56	2130	500	5130	10	1	11270000	802	7.30	0.73	12	0.05	976.00	9814.00	8350	20230718	-14.73	6800	20231026	4.71	7800	-8.72	20240320	7000	1.71	20240426	8230	-13.49	20230811	6800	4.71	20231026	0.60	N	036670	500	56 억		283827	N	N	0	N	00	N
48	20240724	100436	57	100.00	KOSDAQ		화학	N	N	N	N		N	7140	10	2	0.14	24577840	3468	203.40	7180	7180	7050	9260	5000	7130	7087.04	2.52	0	-165	7196	7162	7136	7102	7076	7180	7120	56	2130	500	5130	10	1	11270000	805	7.32	0.73	12	0.03	976.00	9814.00	8350	20230718	-14.49	6800	20231026	5.00	7800	-8.46	20240320	7000	2.00	20240426	8230	-13.24	20230811	6800	5.00	20231026	0.60	N	036670	500	56 억		283827	N	N	0	N	00	N
49	20240724	090433	57	100.00	KOSDAQ		화학	N	N	N	N		N	7130	0	3	0.00	285820	40	2.35	7180	7180	7130	9260	5000	7130	7145.50	2.52	0	-31	7196	7162	7136	7102	7076	7180	7120	56	2130	500	5130	10	1	11270000	804	7.31	0.73	12	0.00	976.00	9814.00	8350	20230718	-14.61	6800	20231026	4.85	7800	-8.59	20240320	7000	1.86	20240426	8230	-13.37	20230811	6800	4.85	20231026	0.60	N	036670	500	56 억		283827	N	N	0	N	00	N
50	20240723	160426	57	100.00	KOSDAQ		화학	N	N	N	N		N	7130	20	2	0.28	10001440	1403	28.69	7110	7170	7110	9240	4980	7110	7128.61	2.52	0	-122	7190	7150	7130	7090	7070	7140	7080	56	2130	500	5110	10	1	11270000	804	7.31	0.73	12	0.01	976.00	9814.00	8350	20230717	-14.61	6800	20231026	4.85	7800	-8.59	20240320	7000	1.86	20240426	8230	-13.37	20230811	6800	4.85	20231026	0.60	N	036670	500	56 억		283949	N	N	0	N	00	N
51	20240723	150439	57	100.00	KOSDAQ		화학	N	N	N	N		N	7120	10	2	0.14	7226010	1013	20.71	7110	7170	7110	9240	4980	7110	7133.28	2.52	0	-122	7190	7150	7130	7090	7070	7140	7080	56	2130	500	5110	10	1	11270000	802	7.30	0.73	12	0.01	976.00	9814.00	8350	20230717	-14.73	6800	20231026	4.71	7800	-8.72	20240320	7000	1.71	20240426	8230	-13.49	20230811	6800	4.71	20231026	0.60	N	036670	500	56 억		283949	N	N	0	N	00	N
52	20240723	140429	57	100.00	KOSDAQ		화학	N	N	N	N		N	7130	20	2	0.28	6905530	968	19.79	7110	7170	7110	9240	4980	7110	7133.81	2.52	0	-121	7190	7150	7130	7090	7070	7140	7080	56	2130	500	5110	10	1	11270000	804	7.31	0.73	12	0.01	976.00	9814.00	8350	20230717	-14.61	6800	20231026	4.85	7800	-8.59	20240320	7000	1.86	20240426	8230	-13.37	20230811	6800	4.85	20231026	0.60	N	036670	500	56 억		283949	N	N	0	N	00	N
53	20240723	130427	57	100.00	KOSDAQ		화학	N	N	N	N		N	7140	30	2	0.42	6663110	934	19.10	7110	7170	7110	9240	4980	7110	7133.95	2.52	0	-121	7190	7150	7130	7090	7070	7140	7080	56	2130	500	5110	10	1	11270000	805	7.32	0.73	12	0.01	976.00	9814.00	8350	20230717	-14.49	6800	20231026	5.00	7800	-8.46	20240320	7000	2.00	20240426	8230	-13.24	20230811	6800	5.00	20231026	0.60	N	036670	500	56 억		283949	N	N	0	N	00	N
54	20240723	120431	57	100.00	KOSDAQ		화학	N	N	N	N		N	7130	20	2	0.28	6163700	864	17.67	7110	7170	7110	9240	4980	7110	7133.91	2.52	0	-120	7190	7150	7130	7090	7070	7140	7080	56	2130	500	5110	10	1	11270000	804	7.31	0.73	12	0.01	976.00	9814.00	8350	20230717	-14.61	6800	20231026	4.85	7800	-8.59	20240320	7000	1.86	20240426	8230	-13.37	20230811	6800	4.85	20231026	0.60	N	036670	500	56 억		283949	N	N	0	N	00	N
55	20240723	110432	57	100.00	KOSDAQ		화학	N	N	N	N		N	7140	30	2	0.42	5409640	758	15.50	7110	7170	7110	9240	4980	7110	7136.73	2.52	0	-120	7190	7150	7130	7090	7070	7140	7080	56	2130	500	5110	10	1	11270000	805	7.32	0.73	12	0.01	976.00	9814.00	8350	20230717	-14.49	6800	20231026	5.00	7800	-8.46	20240320	7000	2.00	20240426	8230	-13.24	20230811	6800	5.00	20231026	0.60	N	036670	500	56 억		283949	N	N	0	N	00	N
56	20240723	100431	57	100.00	KOSDAQ		화학	N	N	N	N		N	7140	30	2	0.42	3869700	542	11.08	7110	7170	7110	9240	4980	7110	7139.67	2.52	0	-117	7190	7150	7130	7090	7070	7140	7080	56	2130	500	5110	10	1	11270000	805	7.32	0.73	12	0.00	976.00	9814.00	8350	20230717	-14.49	6800	20231026	5.00	7800	-8.46	20240320	7000	2.00	20240426	8230	-13.24	20230811	6800	5.00	20231026	0.60	N	036670	500	56 억		283949	N	N	0	N	00	N
57	20240723	090432	57	100.00	KOSDAQ		화학	N	N	N	N		N	7110	0	3	0.00	1516340	213	4.35	7110	7160	7110	9240	4980	7110	7118.97	2.52	0	2	7190	7150	7130	7090	7070	7140	7080	56	2130	500	5110	10	1	11270000	801	7.28	0.72	12	0.00	976.00	9814.00	8350	20230717	-14.85	6800	20231026	4.56	7800	-8.85	20240320	7000	1.57	20240426	8230	-13.61	20230811	6800	4.56	20231026	0.60	N	036670	500	56 억		283949	N	N	0	N	00	N
58	20240722	160425	57	100.00	KOSDAQ		화학	N	N	N	N		N	7110	-50	5	-0.70	34836790	4891	15.72	7160	7170	7110	9300	5020	7160	7122.63	2.52	0	-95	7266	7212	7106	7052	6946	7240	7080	56	2140	500	5150	10	1	11270000	801	7.28	0.72	12	0.04	976.00	9814.00	8430	20230714	-15.66	6800	20231026	4.56	7800	-8.85	20240320	7000	1.57	20240426	8230	-13.61	20230811	6800	4.56	20231026	0.60	N	036670	500	56 억		284044	N	N	0	N	00	N
59	20240722	150431	57	100.00	KOSDAQ		화학	N	N	N	N		N	7150	-10	5	-0.14	31274680	4390	14.11	7160	7170	7110	9300	5020	7160	7124.07	2.52	0	-94	7266	7212	7106	7052	6946	7240	7080	56	2140	500	5150	10	1	11270000	806	7.33	0.73	12	0.04	976.00	9814.00	8430	20230714	-15.18	6800	20231026	5.15	7800	-8.33	20240320	7000	2.14	20240426	8230	-13.12	20230811	6800	5.15	20231026	0.60	N	036670	500	56 억		284044	N	N	0	N	00	N
60	20240722	140432	57	100.00	KOSDAQ		화학	N	N	N	N		N	7150	-10	5	-0.14	30981920	4349	13.98	7160	7170	7110	9300	5020	7160	7123.92	2.52	0	-56	7266	7212	7106	7052	6946	7240	7080	56	2140	500	5150	10	1	11270000	806	7.33	0.73	12	0.04	976.00	9814.00	8430	20230714	-15.18	6800	20231026	5.15	7800	-8.33	20240320	7000	2.14	20240426	8230	-13.12	20230811	6800	5.15	20231026	0.60	N	036670	500	56 억		284044	N	N	0	N	00	N
61	20240722	130428	57	100.00	KOSDAQ		화학	N	N	N	N		N	7120	-40	5	-0.56	27789440	3900	12.53	7160	7170	7110	9300	5020	7160	7125.50	2.52	0	-56	7266	7212	7106	7052	6946	7240	7080	56	2140	500	5150	10	1	11270000	802	7.30	0.73	12	0.03	976.00	9814.00	8430	20230714	-15.54	6800	20231026	4.71	7800	-8.72	20240320	7000	1.71	20240426	8230	-13.49	20230811	6800	4.71	20231026	0.60	N	036670	500	56 억		284044	N	N	0	N	00	N
62	20240722	120429	57	100.00	KOSDAQ		화학	N	N	N	N		N	7150	-10	5	-0.14	19209610	2696	8.66	7160	7170	7110	9300	5020	7160	7125.23	2.52	0	-79	7266	7212	7106	7052	6946	7240	7080	56	2140	500	5150	10	1	11270000	806	7.33	0.73	12	0.02	976.00	9814.00	8430	20230714	-15.18	6800	20231026	5.15	7800	-8.33	20240320	7000	2.14	20240426	8230	-13.12	20230811	6800	5.15	20231026	0.60	N	036670	500	56 억		284044	N	N	0	N	00	N
63	20240722	110429	57	100.00	KOSDAQ		화학	N	N	N	N		N	7150	-10	5	-0.14	18058950	2535	8.15	7160	7170	7110	9300	5020	7160	7123.85	2.52	0	46	7266	7212	7106	7052	6946	7240	7080	56	2140	500	5150	10	1	11270000	806	7.33	0.73	12	0.02	976.00	9814.00	8430	20230714	-15.18	6800	20231026	5.15	7800	-8.33	20240320	7000	2.14	20240426	8230	-13.12	20230811	6800	5.15	20231026	0.60	N	036670	500	56 억		284044	N	N	0	N	00	N
64	20240722	100429	57	100.00	KOSDAQ		화학	N	N	N	N		N	7160	0	3	0.00	15447050	2168	6.97	7160	7170	7110	9300	5020	7160	7125.02	2.52	0	46	7266	7212	7106	7052	6946	7240	7080	56	2140	500	5150	10	1	11270000	807	7.34	0.73	12	0.02	976.00	9814.00	8430	20230714	-15.07	6800	20231026	5.29	7800	-8.21	20240320	7000	2.29	20240426	8230	-13.00	20230811	6800	5.29	20231026	0.60	N	036670	500	56 억		284044	N	N	0	N	00	N
65	20240722	090427	57	100.00	KOSDAQ		화학	N	N	N	N		N	7170	10	2	0.14	887380	124	0.40	7160	7170	7110	9300	5020	7160	7156.29	2.52	0	0	7266	7212	7106	7052	6946	7240	7080	56	2140	500	5150	10	1	11270000	808	7.35	0.73	12	0.00	976.00	9814.00	8430	20230714	-14.95	6800	20231026	5.44	7800	-8.08	20240320	7000	2.43	20240426	8230	-12.88	20230811	6800	5.44	20231026	0.60	N	036670	500	56 억		284044	N	N	0	N	00	N
66	20240719	160421	57	100.00	KOSDAQ		화학	N	N	N	N		N	7160	20	2	0.28	219569620	30967	494.52	7140	7160	7000	9280	5000	7140	7090.44	2.52	0	-91	7213	7176	7103	7066	6993	7195	7085	56	2140	500	5140	10	1	11270000	807	7.34	0.73	12	0.27	976.00	9814.00	8460	20230713	-15.37	6800	20231026	5.29	7800	-8.21	20240320	7000	2.29	20240719	8290	-13.63	20230719	6800	5.29	20231026	0.60	N	036670	500	56 억		284136	N	N	0	N	00	N
67	20240719	150423	57	100.00	KOSDAQ		화학	N	N	N	N		N	7150	10	2	0.14	215558200	30406	485.56	7140	7150	7000	9280	5000	7140	7089.33	2.52	0	38	7213	7176	7103	7066	6993	7195	7085	56	2140	500	5140	10	1	11270000	806	7.33	0.73	12	0.27	976.00	9814.00	8460	20230713	-15.48	6800	20231026	5.15	7800	-8.33	20240320	7000	2.14	20240719	8290	-13.75	20230719	6800	5.15	20231026	0.60	N	036670	500	56 억		284136	N	N	0	N	00	N
68	20240719	140427	57	100.00	KOSDAQ		화학	N	N	N	N		N	7100	-40	5	-0.56	163402100	23071	368.43	7140	7140	7000	9280	5000	7140	7082.58	2.52	0	67	7213	7176	7103	7066	6993	7195	7085	56	2140	500	5140	10	1	11270000	800	7.27	0.72	12	0.20	976.00	9814.00	8460	20230713	-16.08	6800	20231026	4.41	7800	-8.97	20240320	7000	1.43	20240719	8290	-14.35	20230719	6800	4.41	20231026	0.60	N	036670	500	56 억		284136	N	N	0	N	00	N
69	20240719	130420	57	100.00	KOSDAQ		화학	N	N	N	N		N	7070	-70	5	-0.98	155040770	21888	349.54	7140	7140	7000	9280	5000	7140	7083.37	2.52	0	-23	7213	7176	7103	7066	6993	7195	7085	56	2140	500	5140	10	1	11270000	797	7.24	0.72	12	0.19	976.00	9814.00	8460	20230713	-16.43	6800	20231026	3.97	7800	-9.36	20240320	7000	1.00	20240719	8290	-14.72	20230719	6800	3.97	20231026	0.60	N	036670	500	56 억		284136	N	N	0	N	00	N
70	20240719	120420	57	100.00	KOSDAQ		화학	N	N	N	N		N	7070	-70	5	-0.98	58874560	8340	133.18	7140	7140	7000	9280	5000	7140	7059.30	2.52	0	-23	7213	7176	7103	7066	6993	7195	7085	56	2140	500	5140	10	1	11270000	797	7.24	0.72	12	0.07	976.00	9814.00	8460	20230713	-16.43	6800	20231026	3.97	7800	-9.36	20240320	7000	1.00	20240719	8290	-14.72	20230719	6800	3.97	20231026	0.60	N	036670	500	56 억		284136	N	N	0	N	00	N
71	20240719	110423	57	100.00	KOSDAQ		화학	N	N	N	N		N	7080	-60	5	-0.84	39826820	5652	90.26	7140	7140	7000	9280	5000	7140	7046.50	2.52	0	-15	7213	7176	7103	7066	6993	7195	7085	56	2140	500	5140	10	1	11270000	798	7.25	0.72	12	0.05	976.00	9814.00	8460	20230713	-16.31	6800	20231026	4.12	7800	-9.23	20240320	7000	1.14	20240719	8290	-14.60	20230719	6800	4.12	20231026	0.60	N	036670	500	56 억		284136	N	N	0	N	00	N
72	20240719	100350	57	100.00	KOSDAQ		화학	N	N	N	N		N	7100	-40	5	-0.56	17196200	2435	38.89	7140	7140	7020	9280	5000	7140	7062.09	2.52	0	-16	7213	7176	7103	7066	6993	7195	7085	56	2140	500	5140	10	1	11270000	800	7.27	0.72	12	0.02	976.00	9814.00	8460	20230713	-16.08	6800	20231026	4.41	7800	-8.97	20240320	7000	1.43	20240426	8290	-14.35	20230719	6800	4.41	20231026	0.60	N	036670	500	56 억		284136	N	N	0	N	00	N
73	20240719	090433	57	100.00	KOSDAQ		화학	N	N	N	N		N	7140	0	3	0.00	178500	25	0.40	7140	7140	7140	9280	5000	7140	7140.00	2.52	0	0	7213	7176	7103	7066	6993	7195	7085	56	2140	500	5140	10	1	11270000	805	7.32	0.73	12	0.00	976.00	9814.00	8460	20230713	-15.60	6800	20231026	5.00	7800	-8.46	20240320	7000	2.00	20240426	8290	-13.87	20230719	6800	5.00	20231026	0.60	N	036670	500	56 억		284136	N	N	0	N	00	N
74	20240718	160416	57	100.00	KOSDAQ		화학	N	N	N	N		N	7140	10	2	0.14	44342280	6262	89.16	7120	7140	7030	9260	5000	7130	7081.17	2.52	0	-394	7216	7172	7106	7062	6996	7185	7075	56	2130	500	5130	10	1	11270000	805	7.32	0.73	12	0.06	976.00	9814.00	8460	20230713	-15.60	6800	20231026	5.00	7800	-8.46	20240320	7000	2.00	20240426	8350	-14.49	20230718	6800	5.00	20231026	0.60	N	036670	500	56 억		284530	N	N	0	N	00	N
75	20240718	150421	57	100.00	KOSDAQ		화학	N	N	N	N		N	7120	-10	5	-0.14	43321580	6119	87.13	7120	7130	7030	9260	5000	7130	7079.85	2.52	0	-389	7216	7172	7106	7062	6996	7185	7075	56	2130	500	5130	10	1	11270000	802	7.30	0.73	12	0.05	976.00	9814.00	8460	20230713	-15.84	6800	20231026	4.71	7800	-8.72	20240320	7000	1.71	20240426	8350	-14.73	20230718	6800	4.71	20231026	0.60	N	036670	500	56 억		284530	N	N	0	N	00	N
76	20240718	140417	57	100.00	KOSDAQ		화학	N	N	N	N		N	7120	-10	5	-0.14	37127710	5248	74.73	7120	7120	7030	9260	5000	7130	7074.64	2.52	0	-243	7216	7172	7106	7062	6996	7185	7075	56	2130	500	5130	10	1	11270000	802	7.30	0.73	12	0.05	976.00	9814.00	8460	20230713	-15.84	6800	20231026	4.71	7800	-8.72	20240320	7000	1.71	20240426	8350	-14.73	20230718	6800	4.71	20231026	0.60	N	036670	500	56 억		284530	N	N	0	N	00	N
77	20240718	130419	57	100.00	KOSDAQ		화학	N	N	N	N		N	7080	-50	5	-0.70	27401310	3877	55.20	7120	7120	7030	9260	5000	7130	7067.66	2.52	0	-221	7216	7172	7106	7062	6996	7185	7075	56	2130	500	5130	10	1	11270000	798	7.25	0.72	12	0.03	976.00	9814.00	8460	20230713	-16.31	6800	20231026	4.12	7800	-9.23	20240320	7000	1.14	20240426	8350	-15.21	20230718	6800	4.12	20231026	0.60	N	036670	500	56 억		284530	N	N	0	N	00	N
78	20240718	120419	57	100.00	KOSDAQ		화학	N	N	N	N		N	7100	-30	5	-0.42	23410640	3314	47.19	7120	7120	7030	9260	5000	7130	7064.16	2.52	0	-19	7216	7172	7106	7062	6996	7185	7075	56	2130	500	5130	10	1	11270000	800	7.27	0.72	12	0.03	976.00	9814.00	8460	20230713	-16.08	6800	20231026	4.41	7800	-8.97	20240320	7000	1.43	20240426	8350	-14.97	20230718	6800	4.41	20231026	0.60	N	036670	500	56 억		284530	N	N	0	N	00	N
79	20240718	110421	57	100.00	KOSDAQ		화학	N	N	N	N		N	7110	-20	5	-0.28	15419290	2181	31.06	7120	7120	7050	9260	5000	7130	7069.83	2.52	0	-19	7216	7172	7106	7062	6996	7185	7075	56	2130	500	5130	10	1	11270000	801	7.28	0.72	12	0.02	976.00	9814.00	8460	20230713	-15.96	6800	20231026	4.56	7800	-8.85	20240320	7000	1.57	20240426	8350	-14.85	20230718	6800	4.56	20231026	0.60	N	036670	500	56 억		284530	N	N	0	N	00	N
80	20240718	100421	57	100.00	KOSDAQ		화학	N	N	N	N		N	7110	-20	5	-0.28	6790970	959	13.66	7120	7120	7060	9260	5000	7130	7081.30	2.52	0	-19	7216	7172	7106	7062	6996	7185	7075	56	2130	500	5130	10	1	11270000	801	7.28	0.72	12	0.01	976.00	9814.00	8460	20230713	-15.96	6800	20231026	4.56	7800	-8.85	20240320	7000	1.57	20240426	8350	-14.85	20230718	6800	4.56	20231026	0.60	N	036670	500	56 억		284530	N	N	0	N	00	N
81	20240718	090423	57	100.00	KOSDAQ		화학	N	N	N	N		N	7090	-40	5	-0.56	731460	103	1.47	7120	7120	7090	9260	5000	7130	7101.55	2.52	0	-65	7216	7172	7106	7062	6996	7185	7075	56	2130	500	5130	10	1	11270000	799	7.26	0.72	12	0.00	976.00	9814.00	8460	20230713	-16.19	6800	20231026	4.26	7800	-9.10	20240320	7000	1.29	20240426	8350	-15.09	20230718	6800	4.26	20231026	0.60	N	036670	500	56 억		284530	N	N	0	N	00	N
82	20240717	160439	57	100.00	KOSDAQ		화학	N	N	N	N		N	7130	-20	5	-0.28	49818580	7019	419.30	7130	7150	7040	9290	5010	7150	7097.67	2.53	0	-64	7196	7172	7136	7112	7076	7185	7125	56	2140	500	5140	10	1	11270000	804	7.31	0.73	12	0.06	976.00	9814.00	8460	20230713	-15.72	6800	20231026	4.85	7800	-8.59	20240320	7000	1.86	20240426	8350	-14.61	20230717	6800	4.85	20231026	0.61	N	036670	500	56 억		284594	N	N	0	N	00	N
83	20240717	150441	57	100.00	KOSDAQ		화학	N	N	N	N		N	7120	-30	5	-0.42	47744840	6728	401.91	7130	7150	7040	9290	5010	7150	7096.44	2.53	0	31	7196	7172	7136	7112	7076	7185	7125	56	2140	500	5140	10	1	11270000	802	7.30	0.73	12	0.06	976.00	9814.00	8460	20230713	-15.84	6800	20231026	4.71	7800	-8.72	20240320	7000	1.71	20240426	8350	-14.73	20230717	6800	4.71	20231026	0.61	N	036670	500	56 억		284594	N	N	0	N	00	N
84	20240717	140438	57	100.00	KOSDAQ		화학	N	N	N	N		N	7130	-20	5	-0.28	45571390	6423	383.69	7130	7150	7040	9290	5010	7150	7095.03	2.53	0	31	7196	7172	7136	7112	7076	7185	7125	56	2140	500	5140	10	1	11270000	804	7.31	0.73	12	0.06	976.00	9814.00	8460	20230713	-15.72	6800	20231026	4.85	7800	-8.59	20240320	7000	1.86	20240426	8350	-14.61	20230717	6800	4.85	20231026	0.61	N	036670	500	56 억		284594	N	N	0	N	00	N
85	20240717	130437	57	100.00	KOSDAQ		화학	N	N	N	N		N	7150	0	3	0.00	44400130	6259	373.89	7130	7150	7040	9290	5010	7150	7093.81	2.53	0	44	7196	7172	7136	7112	7076	7185	7125	56	2140	500	5140	10	1	11270000	806	7.33	0.73	12	0.06	976.00	9814.00	8460	20230713	-15.48	6800	20231026	5.15	7800	-8.33	20240320	7000	2.14	20240426	8350	-14.37	20230717	6800	5.15	20231026	0.61	N	036670	500	56 억		284594	N	N	0	N	00	N
86	20240717	120438	57	100.00	KOSDAQ		화학	N	N	N	N		N	7140	-10	5	-0.14	40958140	5777	345.10	7130	7140	7040	9290	5010	7150	7089.86	2.53	0	44	7196	7172	7136	7112	7076	7185	7125	56	2140	500	5140	10	1	11270000	805	7.32	0.73	12	0.05	976.00	9814.00	8460	20230713	-15.60	6800	20231026	5.00	7800	-8.46	20240320	7000	2.00	20240426	8350	-14.49	20230717	6800	5.00	20231026	0.61	N	036670	500	56 억		284594	N	N	0	N	00	N
87	20240717	110438	57	100.00	KOSDAQ		화학	N	N	N	N		N	7120	-30	5	-0.42	23263470	3283	196.12	7130	7130	7040	9290	5010	7150	7086.04	2.53	0	46	7196	7172	7136	7112	7076	7185	7125	56	2140	500	5140	10	1	11270000	802	7.30	0.73	12	0.03	976.00	9814.00	8460	20230713	-15.84	6800	20231026	4.71	7800	-8.72	20240320	7000	1.71	20240426	8350	-14.73	20230717	6800	4.71	20231026	0.61	N	036670	500	56 억		284594	N	N	0	N	00	N
88	20240717	100437	57	100.00	KOSDAQ		화학	N	N	N	N		N	7120	-30	5	-0.42	15172090	2141	127.90	7130	7130	7040	9290	5010	7150	7086.45	2.53	0	-21	7196	7172	7136	7112	7076	7185	7125	56	2140	500	5140	10	1	11270000	802	7.30	0.73	12	0.02	976.00	9814.00	8460	20230713	-15.84	6800	20231026	4.71	7800	-8.72	20240320	7000	1.71	20240426	8350	-14.73	20230717	6800	4.71	20231026	0.61	N	036670	500	56 억		284594	N	N	0	N	00	N
89	20240717	090352	57	100.00	KOSDAQ		화학	N	N	N	N		N	7130	-20	5	-0.28	263810	37	2.21	7130	7130	7130	9290	5010	7150	7130.00	2.53	0	0	7196	7172	7136	7112	7076	7185	7125	56	2140	500	5140	10	1	11270000	804	7.31	0.73	12	0.00	976.00	9814.00	8460	20230713	-15.72	6800	20231026	4.85	7800	-8.59	20240320	7000	1.86	20240426	8350	-14.61	20230717	6800	4.85	20231026	0.61	N	036670	500	56 억		284594	N	N	0	N	00	N
90	20240716	160439	57	100.00	KOSDAQ		화학	N	N	N	N		N	7150	0	3	0.00	11899070	1670	55.74	7100	7160	7100	9290	5010	7150	7125.19	2.53	0	-78	7210	7180	7130	7100	7050	7195	7115	56	2140	500	5140	10	1	11270000	806	7.33	0.73	12	0.01	976.00	9814.00	8460	20230713	-15.48	6800	20231026	5.15	7800	-8.33	20240320	7000	2.14	20240426	8350	-14.37	20230717	6800	5.15	20231026	0.59	N	036670	500	56 억		284646	N	N	0	N	00	N
91	20240716	150443	57	100.00	KOSDAQ		화학	N	N	N	N		N	7140	-10	5	-0.14	11164320	1567	52.30	7100	7160	7100	9290	5010	7150	7124.65	2.53	0	-42	7210	7180	7130	7100	7050	7195	7115	56	2140	500	5140	10	1	11270000	805	7.32	0.73	12	0.01	976.00	9814.00	8460	20230713	-15.60	6800	20231026	5.00	7800	-8.46	20240320	7000	2.00	20240426	8350	-14.49	20230717	6800	5.00	20231026	0.59	N	036670	500	56 억		284646	N	N	0	N	00	N
92	20240716	140442	57	100.00	KOSDAQ		화학	N	N	N	N		N	7150	0	3	0.00	7950560	1115	37.22	7100	7160	7100	9290	5010	7150	7130.55	2.53	0	-57	7210	7180	7130	7100	7050	7195	7115	56	2140	500	5140	10	1	11270000	806	7.33	0.73	12	0.01	976.00	9814.00	8460	20230713	-15.48	6800	20231026	5.15	7800	-8.33	20240320	7000	2.14	20240426	8350	-14.37	20230717	6800	5.15	20231026	0.59	N	036670	500	56 억		284646	N	N	0	N	00	N
93	20240716	130441	57	100.00	KOSDAQ		화학	N	N	N	N		N	7140	-10	5	-0.14	7864760	1103	36.82	7100	7160	7100	9290	5010	7150	7130.34	2.53	0	-57	7210	7180	7130	7100	7050	7195	7115	56	2140	500	5140	10	1	11270000	805	7.32	0.73	12	0.01	976.00	9814.00	8460	20230713	-15.60	6800	20231026	5.00	7800	-8.46	20240320	7000	2.00	20240426	8350	-14.49	20230717	6800	5.00	20231026	0.59	N	036670	500	56 억		284646	N	N	0	N	00	N
94	20240716	120440	57	100.00	KOSDAQ		화학	N	N	N	N		N	7150	0	3	0.00	3257060	458	15.29	7100	7160	7100	9290	5010	7150	7111.48	2.53	0	-52	7210	7180	7130	7100	7050	7195	7115	56	2140	500	5140	10	1	11270000	806	7.33	0.73	12	0.00	976.00	9814.00	8460	20230713	-15.48	6800	20231026	5.15	7800	-8.33	20240320	7000	2.14	20240426	8350	-14.37	20230717	6800	5.15	20231026	0.59	N	036670	500	56 억		284646	N	N	0	N	00	N
95	20240716	110441	57	100.00	KOSDAQ		화학	N	N	N	N		N	7160	10	2	0.14	2992340	421	14.05	7100	7160	7100	9290	5010	7150	7107.70	2.53	0	-52	7210	7180	7130	7100	7050	7195	7115	56	2140	500	5140	10	1	11270000	807	7.34	0.73	12	0.00	976.00	9814.00	8460	20230713	-15.37	6800	20231026	5.29	7800	-8.21	20240320	7000	2.29	20240426	8350	-14.25	20230717	6800	5.29	20231026	0.59	N	036670	500	56 억		284646	N	N	0	N	00	N
96	20240716	100440	57	100.00	KOSDAQ		화학	N	N	N	N		N	7160	10	2	0.14	2458590	346	11.55	7100	7160	7100	9290	5010	7150	7105.75	2.53	0	-52	7210	7180	7130	7100	7050	7195	7115	56	2140	500	5140	10	1	11270000	807	7.34	0.73	12	0.00	976.00	9814.00	8460	20230713	-15.37	6800	20231026	5.29	7800	-8.21	20240320	7000	2.29	20240426	8350	-14.25	20230717	6800	5.29	20231026	0.59	N	036670	500	56 억		284646	N	N	0	N	00	N
97	20240716	090438	57	100.00	KOSDAQ		화학	N	N	N	N		N	7160	10	2	0.14	2130120	300	10.01	7100	7160	7100	9290	5010	7150	7100.40	2.53	0	-43	7210	7180	7130	7100	7050	7195	7115	56	2140	500	5140	10	1	11270000	807	7.34	0.73	12	0.00	976.00	9814.00	8460	20230713	-15.37	6800	20231026	5.29	7800	-8.21	20240320	7000	2.29	20240426	8350	-14.25	20230717	6800	5.29	20231026	0.59	N	036670	500	56 억		284646	N	N	0	N	00	N
98	20240715	160433	57	100.00	KOSDAQ		화학	N	N	N	N		N	7150	50	2	0.70	21346590	2996	19.77	7100	7160	7080	9230	4970	7100	7125.03	2.52	0	27	7200	7150	7100	7050	7000	7150	7050	56	2130	500	5110	10	1	11270000	806	7.33	0.73	12	0.03	976.00	9814.00	8460	20230713	-15.48	6800	20231026	5.15	7800	-8.33	20240320	7000	2.14	20240426	8350	-14.37	20230717	6800	5.15	20231026	0.59	N	036670	500	56 억		284481	N	N	0	N	00	N
99	20240715	150436	57	100.00	KOSDAQ		화학	N	N	N	N		N	7150	50	2	0.70	19581590	2749	18.14	7100	7160	7080	9230	4970	7100	7123.17	2.52	0	62	7200	7150	7100	7050	7000	7150	7050	56	2130	500	5110	10	1	11270000	806	7.33	0.73	12	0.02	976.00	9814.00	8460	20230713	-15.48	6800	20231026	5.15	7800	-8.33	20240320	7000	2.14	20240426	8350	-14.37	20230717	6800	5.15	20231026	0.59	N	036670	500	56 억		284481	N	N	0	N	00	N
100	20240715	140436	57	100.00	KOSDAQ		화학	N	N	N	N		N	7150	50	2	0.70	19381390	2721	17.95	7100	7160	7080	9230	4970	7100	7122.89	2.52	0	62	7200	7150	7100	7050	7000	7150	7050	56	2130	500	5110	10	1	11270000	806	7.33	0.73	12	0.02	976.00	9814.00	8460	20230713	-15.48	6800	20231026	5.15	7800	-8.33	20240320	7000	2.14	20240426	8350	-14.37	20230717	6800	5.15	20231026	0.59	N	036670	500	56 억		284481	N	N	0	N	00	N
101	20240715	130436	57	100.00	KOSDAQ		화학	N	N	N	N		N	7150	50	2	0.70	18064770	2536	16.73	7100	7160	7080	9230	4970	7100	7123.33	2.52	0	109	7200	7150	7100	7050	7000	7150	7050	56	2130	500	5110	10	1	11270000	806	7.33	0.73	12	0.02	976.00	9814.00	8460	20230713	-15.48	6800	20231026	5.15	7800	-8.33	20240320	7000	2.14	20240426	8350	-14.37	20230717	6800	5.15	20231026	0.59	N	036670	500	56 억		284481	N	N	0	N	00	N
102	20240715	120437	57	100.00	KOSDAQ		화학	N	N	N	N		N	7160	60	2	0.85	11859210	1663	10.97	7100	7160	7080	9230	4970	7100	7131.21	2.52	0	0	7200	7150	7100	7050	7000	7150	7050	56	2130	500	5110	10	1	11270000	807	7.34	0.73	12	0.01	976.00	9814.00	8460	20230713	-15.37	6800	20231026	5.29	7800	-8.21	20240320	7000	2.29	20240426	8350	-14.25	20230717	6800	5.29	20231026	0.59	N	036670	500	56 억		284481	N	N	0	N	00	N
103	20240715	110435	57	100.00	KOSDAQ		화학	N	N	N	N		N	7130	30	2	0.42	11294110	1584	10.45	7100	7160	7080	9230	4970	7100	7130.12	2.52	0	0	7200	7150	7100	7050	7000	7150	7050	56	2130	500	5110	10	1	11270000	804	7.31	0.73	12	0.01	976.00	9814.00	8460	20230713	-15.72	6800	20231026	4.85	7800	-8.59	20240320	7000	1.86	20240426	8350	-14.61	20230717	6800	4.85	20231026	0.59	N	036670	500	56 억		284481	N	N	0	N	00	N
104	20240715	100436	57	100.00	KOSDAQ		화학	N	N	N	N		N	7150	50	2	0.70	3355020	471	3.11	7100	7160	7080	9230	4970	7100	7123.18	2.52	0	0	7200	7150	7100	7050	7000	7150	7050	56	2130	500	5110	10	1	11270000	806	7.33	0.73	12	0.00	976.00	9814.00	8460	20230713	-15.48	6800	20231026	5.15	7800	-8.33	20240320	7000	2.14	20240426	8350	-14.37	20230717	6800	5.15	20231026	0.59	N	036670	500	56 억		284481	N	N	0	N	00	N
105	20240715	090436	57	100.00	KOSDAQ		화학	N	N	N	N		N	7120	20	2	0.28	745580	105	0.69	7100	7120	7100	9230	4970	7100	7100.76	2.52	0	0	7200	7150	7100	7050	7000	7150	7050	56	2130	500	5110	10	1	11270000	802	7.30	0.73	12	0.00	976.00	9814.00	8460	20230713	-15.84	6800	20231026	4.71	7800	-8.72	20240320	7000	1.71	20240426	8350	-14.73	20230717	6800	4.71	20231026	0.59	N	036670	500	56 억		284481	N	N	0	N	00	N
106	20240712	160432	57	100.00	KOSDAQ		화학	N	N	N	N		N	7100	-20	5	-0.28	107364700	15155	160.34	7100	7150	7050	9250	4990	7120	7084.44	2.52	0	7	7286	7202	7136	7052	6986	7170	7020	56	2130	500	5120	10	1	11270000	800	7.27	0.72	12	0.13	976.00	9814.00	8460	20230713	-16.08	6800	20231026	4.41	7800	-8.97	20240320	7000	1.43	20240426	8460	-16.08	20230713	6800	4.41	20231026	0.59	N	036670	500	56 억		284502	N	N	0	N	00	N
107	20240712	150434	57	100.00	KOSDAQ		화학	N	N	N	N		N	7100	-20	5	-0.28	106193740	14990	158.59	7100	7150	7050	9250	4990	7120	7084.31	2.52	0	43	7286	7202	7136	7052	6986	7170	7020	56	2130	500	5120	10	1	11270000	800	7.27	0.72	12	0.13	976.00	9814.00	8460	20230713	-16.08	6800	20231026	4.41	7800	-8.97	20240320	7000	1.43	20240426	8460	-16.08	20230713	6800	4.41	20231026	0.59	N	036670	500	56 억		284502	N	N	0	N	00	N
108	20240712	140438	57	100.00	KOSDAQ		화학	N	N	N	N		N	7110	-10	5	-0.14	95544080	13492	142.74	7100	7150	7050	9250	4990	7120	7081.54	2.52	0	921	7286	7202	7136	7052	6986	7170	7020	56	2130	500	5120	10	1	11270000	801	7.28	0.72	12	0.12	976.00	9814.00	8460	20230713	-15.96	6800	20231026	4.56	7800	-8.85	20240320	7000	1.57	20240426	8460	-15.96	20230713	6800	4.56	20231026	0.59	N	036670	500	56 억		284502	N	N	0	N	00	N
109	20240712	130433	57	100.00	KOSDAQ		화학	N	N	N	N		N	7130	10	2	0.14	64971300	9162	96.93	7100	7150	7080	9250	4990	7120	7091.39	2.52	0	456	7286	7202	7136	7052	6986	7170	7020	56	2130	500	5120	10	1	11270000	804	7.31	0.73	12	0.08	976.00	9814.00	8460	20230713	-15.72	6800	20231026	4.85	7800	-8.59	20240320	7000	1.86	20240426	8460	-15.72	20230713	6800	4.85	20231026	0.59	N	036670	500	56 억		284502	N	N	0	N	00	N
110	20240712	120435	57	100.00	KOSDAQ		화학	N	N	N	N		N	7130	10	2	0.14	60419910	8520	90.14	7100	7150	7080	9250	4990	7120	7091.54	2.52	0	445	7286	7202	7136	7052	6986	7170	7020	56	2130	500	5120	10	1	11270000	804	7.31	0.73	12	0.08	976.00	9814.00	8460	20230713	-15.72	6800	20231026	4.85	7800	-8.59	20240320	7000	1.86	20240426	8460	-15.72	20230713	6800	4.85	20231026	0.59	N	036670	500	56 억		284502	N	N	0	N	00	N
111	20240712	110433	57	100.00	KOSDAQ		화학	N	N	N	N		N	7130	10	2	0.14	24788590	3493	36.96	7100	7150	7080	9250	4990	7120	7096.65	2.52	0	448	7286	7202	7136	7052	6986	7170	7020	56	2130	500	5120	10	1	11270000	804	7.31	0.73	12	0.03	976.00	9814.00	8460	20230713	-15.72	6800	20231026	4.85	7800	-8.59	20240320	7000	1.86	20240426	8460	-15.72	20230713	6800	4.85	20231026	0.59	N	036670	500	56 억		284502	N	N	0	N	00	N
112	20240712	100435	57	100.00	KOSDAQ		화학	N	N	N	N		N	7130	10	2	0.14	12373310	1743	18.44	7100	7150	7080	9250	4990	7120	7098.86	2.52	0	463	7286	7202	7136	7052	6986	7170	7020	56	2130	500	5120	10	1	11270000	804	7.31	0.73	12	0.02	976.00	9814.00	8460	20230713	-15.72	6800	20231026	4.85	7800	-8.59	20240320	7000	1.86	20240426	8460	-15.72	20230713	6800	4.85	20231026	0.59	N	036670	500	56 억		284502	N	N	0	N	00	N
113	20240712	090433	57	100.00	KOSDAQ		화학	N	N	N	N		N	7150	30	2	0.42	554310	78	0.83	7100	7150	7100	9250	4990	7120	7106.54	2.52	0	0	7286	7202	7136	7052	6986	7170	7020	56	2130	500	5120	10	1	11270000	806	7.33	0.73	12	0.00	976.00	9814.00	8460	20230713	-15.48	6800	20231026	5.15	7800	-8.33	20240320	7000	2.14	20240426	8460	-15.48	20230713	6800	5.15	20231026	0.59	N	036670	500	56 억		284502	N	N	0	N	00	N
114	20240711	160430	57	100.00	KOSDAQ		화학	N	N	N	N		N	7120	-40	5	-0.56	67237750	9452	144.64	7220	7220	7070	9300	5020	7160	7113.60	2.52	0	457	7286	7222	7146	7082	7006	7255	7115	56	2140	500	5150	10	1	11270000	802	7.30	0.73	12	0.08	976.00	9814.00	8600	20230705	-17.21	6800	20231026	4.71	7800	-8.72	20240320	7000	1.71	20240426	8460	-15.84	20230713	6800	4.71	20231026	0.58	N	036670	500	56 억		284045	N	N	0	N	00	N
115	20240711	150435	57	100.00	KOSDAQ		화학	N	N	N	N		N	7160	0	3	0.00	65185570	9165	140.24	7220	7220	7070	9300	5020	7160	7112.45	2.52	0	457	7286	7222	7146	7082	7006	7255	7115	56	2140	500	5150	10	1	11270000	807	7.34	0.73	12	0.08	976.00	9814.00	8600	20230705	-16.74	6800	20231026	5.29	7800	-8.21	20240320	7000	2.29	20240426	8460	-15.37	20230713	6800	5.29	20231026	0.58	N	036670	500	56 억		284045	N	N	0	N	00	N
116	20240711	140434	57	100.00	KOSDAQ		화학	N	N	N	N		N	7140	-20	5	-0.28	59894150	8422	128.88	7220	7220	7070	9300	5020	7160	7111.63	2.52	0	361	7286	7222	7146	7082	7006	7255	7115	56	2140	500	5150	10	1	11270000	805	7.32	0.73	12	0.07	976.00	9814.00	8600	20230705	-16.98	6800	20231026	5.00	7800	-8.46	20240320	7000	2.00	20240426	8460	-15.60	20230713	6800	5.00	20231026	0.58	N	036670	500	56 억		284045	N	N	0	N	00	N
117	20240711	130433	57	100.00	KOSDAQ		화학	N	N	N	N		N	7140	-20	5	-0.28	51961340	7305	111.78	7220	7220	7070	9300	5020	7160	7113.12	2.52	0	371	7286	7222	7146	7082	7006	7255	7115	56	2140	500	5150	10	1	11270000	805	7.32	0.73	12	0.06	976.00	9814.00	8600	20230705	-16.98	6800	20231026	5.00	7800	-8.46	20240320	7000	2.00	20240426	8460	-15.60	20230713	6800	5.00	20231026	0.58	N	036670	500	56 억		284045	N	N	0	N	00	N
118	20240711	120434	57	100.00	KOSDAQ		화학	N	N	N	N		N	7150	-10	5	-0.14	44954490	6325	96.79	7220	7220	7070	9300	5020	7160	7107.43	2.52	0	371	7286	7222	7146	7082	7006	7255	7115	56	2140	500	5150	10	1	11270000	806	7.33	0.73	12	0.06	976.00	9814.00	8600	20230705	-16.86	6800	20231026	5.15	7800	-8.33	20240320	7000	2.14	20240426	8460	-15.48	20230713	6800	5.15	20231026	0.58	N	036670	500	56 억		284045	N	N	0	N	00	N
119	20240711	110432	57	100.00	KOSDAQ		화학	N	N	N	N		N	7150	-10	5	-0.14	44904440	6318	96.68	7220	7220	7070	9300	5020	7160	7107.38	2.52	0	371	7286	7222	7146	7082	7006	7255	7115	56	2140	500	5150	10	1	11270000	806	7.33	0.73	12	0.06	976.00	9814.00	8600	20230705	-16.86	6800	20231026	5.15	7800	-8.33	20240320	7000	2.14	20240426	8460	-15.48	20230713	6800	5.15	20231026	0.58	N	036670	500	56 억		284045	N	N	0	N	00	N
120	20240711	100432	57	100.00	KOSDAQ		화학	N	N	N	N		N	7120	-40	5	-0.56	38728900	5453	83.44	7220	7220	7070	9300	5020	7160	7102.31	2.52	0	371	7286	7222	7146	7082	7006	7255	7115	56	2140	500	5150	10	1	11270000	802	7.30	0.73	12	0.05	976.00	9814.00	8600	20230705	-17.21	6800	20231026	4.71	7800	-8.72	20240320	7000	1.71	20240426	8460	-15.84	20230713	6800	4.71	20231026	0.58	N	036670	500	56 억		284045	N	N	0	N	00	N
121	20240711	090430	57	100.00	KOSDAQ		화학	N	N	N	N		N	7210	50	2	0.70	86630	12	0.18	7220	7220	7210	9300	5020	7160	7219.17	2.52	0	-2	7286	7222	7146	7082	7006	7255	7115	56	2140	500	5150	10	1	11270000	813	7.39	0.73	12	0.00	976.00	9814.00	8600	20230705	-16.16	6800	20231026	6.03	7800	-7.56	20240320	7000	3.00	20240426	8460	-14.78	20230713	6800	6.03	20231026	0.58	N	036670	500	56 억		284045	N	N	0	N	00	N
122	20240710	160431	57	100.00	KOSDAQ		화학	N	N	N	N		N	7160	30	2	0.42	46715100	6535	84.96	7150	7210	7070	9260	5000	7130	7148.45	2.53	0	-644	7210	7170	7120	7080	7030	7145	7055	56	2130	500	5130	10	1	11270000	807	7.34	0.73	12	0.06	976.00	9814.00	8600	20230704	-16.74	6800	20231026	5.29	7800	-8.21	20240320	7000	2.29	20240426	8460	-15.37	20230713	6800	5.29	20231026	0.58	N	036670	500	56 억		284619	N	N	0	N	00	N
123	20240710	150432	57	100.00	KOSDAQ		화학	N	N	N	N		N	7200	70	2	0.98	46175880	6460	83.98	7150	7210	7070	9260	5000	7130	7147.97	2.53	0	-605	7210	7170	7120	7080	7030	7145	7055	56	2130	500	5130	10	1	11270000	811	7.38	0.73	12	0.06	976.00	9814.00	8600	20230704	-16.28	6800	20231026	5.88	7800	-7.69	20240320	7000	2.86	20240426	8460	-14.89	20230713	6800	5.88	20231026	0.58	N	036670	500	56 억		284619	N	N	0	N	00	N
124	20240710	140430	57	100.00	KOSDAQ		화학	N	N	N	N		N	7150	20	2	0.28	45275540	6335	82.36	7150	7200	7070	9260	5000	7130	7146.89	2.53	0	-605	7210	7170	7120	7080	7030	7145	7055	56	2130	500	5130	10	1	11270000	806	7.33	0.73	12	0.06	976.00	9814.00	8600	20230704	-16.86	6800	20231026	5.15	7800	-8.33	20240320	7000	2.14	20240426	8460	-15.48	20230713	6800	5.15	20231026	0.58	N	036670	500	56 억		284619	N	N	0	N	00	N
125	20240710	130431	57	100.00	KOSDAQ		화학	N	N	N	N		N	7180	50	2	0.70	39837080	5577	72.50	7150	7200	7070	9260	5000	7130	7143.10	2.53	0	-605	7210	7170	7120	7080	7030	7145	7055	56	2130	500	5130	10	1	11270000	809	7.36	0.73	12	0.05	976.00	9814.00	8600	20230704	-16.51	6800	20231026	5.59	7800	-7.95	20240320	7000	2.57	20240426	8460	-15.13	20230713	6800	5.59	20231026	0.58	N	036670	500	56 억		284619	N	N	0	N	00	N
126	20240710	120429	57	100.00	KOSDAQ		화학	N	N	N	N		N	7200	70	2	0.98	39477790	5527	71.85	7150	7200	7070	9260	5000	7130	7142.72	2.53	0	-605	7210	7170	7120	7080	7030	7145	7055	56	2130	500	5130	10	1	11270000	811	7.38	0.73	12	0.05	976.00	9814.00	8600	20230704	-16.28	6800	20231026	5.88	7800	-7.69	20240320	7000	2.86	20240426	8460	-14.89	20230713	6800	5.88	20231026	0.58	N	036670	500	56 억		284619	N	N	0	N	00	N
127	20240710	110432	57	100.00	KOSDAQ		화학	N	N	N	N		N	7170	40	2	0.56	33220680	4653	60.49	7150	7170	7070	9260	5000	7130	7139.63	2.53	0	-520	7210	7170	7120	7080	7030	7145	7055	56	2130	500	5130	10	1	11270000	808	7.35	0.73	12	0.04	976.00	9814.00	8600	20230704	-16.63	6800	20231026	5.44	7800	-8.08	20240320	7000	2.43	20240426	8460	-15.25	20230713	6800	5.44	20231026	0.58	N	036670	500	56 억		284619	N	N	0	N	00	N
128	20240710	100428	57	100.00	KOSDAQ		화학	N	N	N	N		N	7160	30	2	0.42	32962610	4617	60.02	7150	7160	7070	9260	5000	7130	7139.40	2.53	0	-520	7210	7170	7120	7080	7030	7145	7055	56	2130	500	5130	10	1	11270000	807	7.34	0.73	12	0.04	976.00	9814.00	8600	20230704	-16.74	6800	20231026	5.29	7800	-8.21	20240320	7000	2.29	20240426	8460	-15.37	20230713	6800	5.29	20231026	0.58	N	036670	500	56 억		284619	N	N	0	N	00	N
129	20240710	090431	57	100.00	KOSDAQ		화학	N	N	N	N		N	7110	-20	5	-0.28	414080	58	0.75	7150	7150	7110	9260	5000	7130	7139.31	2.53	0	-28	7210	7170	7120	7080	7030	7145	7055	56	2130	500	5130	10	1	11270000	801	7.28	0.72	12	0.00	976.00	9814.00	8600	20230704	-17.33	6800	20231026	4.56	7800	-8.85	20240320	7000	1.57	20240426	8460	-15.96	20230713	6800	4.56	20231026	0.58	N	036670	500	56 억		284619	N	N	0	N	00	N
130	20240709	160430	57	100.00	KOSDAQ		화학	N	N	N	N		N	7130	0	3	0.00	54727310	7690	90.61	7150	7160	7070	9260	5000	7130	7116.69	2.53	0	-450	7243	7186	7103	7046	6963	7215	7075	56	2130	500	5130	10	1	11270000	804	7.31	0.73	12	0.07	976.00	9814.00	8600	20230704	-17.09	6800	20231026	4.85	7800	-8.59	20240320	7000	1.86	20240426	8460	-15.72	20230713	6800	4.85	20231026	0.58	N	036670	500	56 억		285069	N	N	0	N	00	N
131	20240709	150430	57	100.00	KOSDAQ		화학	N	N	N	N		N	7130	0	3	0.00	52388570	7362	86.74	7150	7160	7070	9260	5000	7130	7116.08	2.53	0	-379	7243	7186	7103	7046	6963	7215	7075	56	2130	500	5130	10	1	11270000	804	7.31	0.73	12	0.07	976.00	9814.00	8600	20230704	-17.09	6800	20231026	4.85	7800	-8.59	20240320	7000	1.86	20240426	8460	-15.72	20230713	6800	4.85	20231026	0.58	N	036670	500	56 억		285069	N	N	0	N	00	N
132	20240709	140430	57	100.00	KOSDAQ		화학	N	N	N	N		N	7130	0	3	0.00	44884210	6309	74.34	7150	7160	7070	9260	5000	7130	7114.31	2.53	0	-379	7243	7186	7103	7046	6963	7215	7075	56	2130	500	5130	10	1	11270000	804	7.31	0.73	12	0.06	976.00	9814.00	8600	20230704	-17.09	6800	20231026	4.85	7800	-8.59	20240320	7000	1.86	20240426	8460	-15.72	20230713	6800	4.85	20231026	0.58	N	036670	500	56 억		285069	N	N	0	N	00	N
133	20240709	130432	57	100.00	KOSDAQ		화학	N	N	N	N		N	7130	0	3	0.00	44869950	6307	74.31	7150	7160	7070	9260	5000	7130	7114.31	2.53	0	-379	7243	7186	7103	7046	6963	7215	7075	56	2130	500	5130	10	1	11270000	804	7.31	0.73	12	0.06	976.00	9814.00	8600	20230704	-17.09	6800	20231026	4.85	7800	-8.59	20240320	7000	1.86	20240426	8460	-15.72	20230713	6800	4.85	20231026	0.58	N	036670	500	56 억		285069	N	N	0	N	00	N
134	20240709	120433	57	100.00	KOSDAQ		화학	N	N	N	N		N	7150	20	2	0.28	43956650	6179	72.81	7150	7160	7070	9260	5000	7130	7113.88	2.53	0	-332	7243	7186	7103	7046	6963	7215	7075	56	2130	500	5130	10	1	11270000	806	7.33	0.73	12	0.05	976.00	9814.00	8600	20230704	-16.86	6800	20231026	5.15	7800	-8.33	20240320	7000	2.14	20240426	8460	-15.48	20230713	6800	5.15	20231026	0.58	N	036670	500	56 억		285069	N	N	0	N	00	N
135	20240709	110432	57	100.00	KOSDAQ		화학	N	N	N	N		N	7140	10	2	0.14	43813650	6159	72.57	7150	7160	7070	9260	5000	7130	7113.76	2.53	0	-332	7243	7186	7103	7046	6963	7215	7075	56	2130	500	5130	10	1	11270000	805	7.32	0.73	12	0.05	976.00	9814.00	8600	20230704	-16.98	6800	20231026	5.00	7800	-8.46	20240320	7000	2.00	20240426	8460	-15.60	20230713	6800	5.00	20231026	0.58	N	036670	500	56 억		285069	N	N	0	N	00	N
136	20240709	100431	57	100.00	KOSDAQ		화학	N	N	N	N		N	7120	-10	5	-0.14	41559880	5843	68.85	7150	7160	7070	9260	5000	7130	7112.76	2.53	0	-321	7243	7186	7103	7046	6963	7215	7075	56	2130	500	5130	10	1	11270000	802	7.30	0.73	12	0.05	976.00	9814.00	8600	20230704	-17.21	6800	20231026	4.71	7800	-8.72	20240320	7000	1.71	20240426	8460	-15.84	20230713	6800	4.71	20231026	0.58	N	036670	500	56 억		285069	N	N	0	N	00	N
137	20240709	090430	57	100.00	KOSDAQ		화학	N	N	N	N		N	7150	20	2	0.28	334950	47	0.55	7150	7150	7070	9260	5000	7130	7126.60	2.53	0	-12	7243	7186	7103	7046	6963	7215	7075	56	2130	500	5130	10	1	11270000	806	7.33	0.73	12	0.00	976.00	9814.00	8600	20230704	-16.86	6800	20231026	5.15	7800	-8.33	20240320	7000	2.14	20240426	8460	-15.48	20230713	6800	5.15	20231026	0.58	N	036670	500	56 억		285069	N	N	0	N	00	N
138	20240708	160427	57	100.00	KOSDAQ		화학	N	N	N	N		N	7130	60	2	0.85	57384920	8087	50.02	7020	7160	7020	9190	4950	7070	7095.95	2.53	0	60	7256	7162	7096	7002	6936	7130	6970	56	2120	500	5090	10	1	11270000	804	7.31	0.73	12	0.07	976.00	9814.00	8600	20230704	-17.09	6800	20231026	4.85	7800	-8.59	20240320	7000	1.86	20240426	8460	-15.72	20230713	6800	4.85	20231026	0.58	N	036670	500	56 억		285015	N	N	0	N	00	N
139	20240708	150429	57	100.00	KOSDAQ		화학	N	N	N	N		N	7090	20	2	0.28	56235500	7925	49.02	7020	7160	7020	9190	4950	7070	7095.96	2.53	0	-59	7256	7162	7096	7002	6936	7130	6970	56	2120	500	5090	10	1	11270000	799	7.26	0.72	12	0.07	976.00	9814.00	8600	20230704	-17.56	6800	20231026	4.26	7800	-9.10	20240320	7000	1.29	20240426	8460	-16.19	20230713	6800	4.26	20231026	0.58	N	036670	500	56 억		285015	N	N	0	N	00	N
140	20240708	140430	57	100.00	KOSDAQ		화학	N	N	N	N		N	7110	40	2	0.57	39122290	5515	34.11	7020	7160	7020	9190	4950	7070	7093.80	2.53	0	-90	7256	7162	7096	7002	6936	7130	6970	56	2120	500	5090	10	1	11270000	801	7.28	0.72	12	0.05	976.00	9814.00	8600	20230704	-17.33	6800	20231026	4.56	7800	-8.85	20240320	7000	1.57	20240426	8460	-15.96	20230713	6800	4.56	20231026	0.58	N	036670	500	56 억		285015	N	N	0	N	00	N
141	20240708	130427	57	100.00	KOSDAQ		화학	N	N	N	N		N	7130	60	2	0.85	34623860	4883	30.20	7020	7160	7020	9190	4950	7070	7090.69	2.53	0	-90	7256	7162	7096	7002	6936	7130	6970	56	2120	500	5090	10	1	11270000	804	7.31	0.73	12	0.04	976.00	9814.00	8600	20230704	-17.09	6800	20231026	4.85	7800	-8.59	20240320	7000	1.86	20240426	8460	-15.72	20230713	6800	4.85	20231026	0.58	N	036670	500	56 억		285015	N	N	0	N	00	N
142	20240708	120429	57	100.00	KOSDAQ		화학	N	N	N	N		N	7080	10	2	0.14	33271100	4693	29.03	7020	7160	7020	9190	4950	7070	7089.52	2.53	0	-90	7256	7162	7096	7002	6936	7130	6970	56	2120	500	5090	10	1	11270000	798	7.25	0.72	12	0.04	976.00	9814.00	8600	20230704	-17.67	6800	20231026	4.12	7800	-9.23	20240320	7000	1.14	20240426	8460	-16.31	20230713	6800	4.12	20231026	0.58	N	036670	500	56 억		285015	N	N	0	N	00	N
143	20240708	110427	57	100.00	KOSDAQ		화학	N	N	N	N		N	7140	70	2	0.99	25484320	3594	22.23	7020	7160	7020	9190	4950	7070	7090.80	2.53	0	-90	7256	7162	7096	7002	6936	7130	6970	56	2120	500	5090	10	1	11270000	805	7.32	0.73	12	0.03	976.00	9814.00	8600	20230704	-16.98	6800	20231026	5.00	7800	-8.46	20240320	7000	2.00	20240426	8460	-15.60	20230713	6800	5.00	20231026	0.58	N	036670	500	56 억		285015	N	N	0	N	00	N
144	20240708	100428	57	100.00	KOSDAQ		화학	N	N	N	N		N	7120	50	2	0.71	18340530	2589	16.01	7020	7120	7020	9190	4950	7070	7084.02	2.53	0	-38	7256	7162	7096	7002	6936	7130	6970	56	2120	500	5090	10	1	11270000	802	7.30	0.73	12	0.02	976.00	9814.00	8600	20230704	-17.21	6800	20231026	4.71	7800	-8.72	20240320	7000	1.71	20240426	8460	-15.84	20230713	6800	4.71	20231026	0.58	N	036670	500	56 억		285015	N	N	0	N	00	N
145	20240708	090428	57	100.00	KOSDAQ		화학	N	N	N	N		N	7070	0	3	0.00	3181410	453	2.80	7020	7070	7020	9190	4950	7070	7022.98	2.53	0	-9	7256	7162	7096	7002	6936	7130	6970	56	2120	500	5090	10	1	11270000	797	7.24	0.72	12	0.00	976.00	9814.00	8600	20230704	-17.79	6800	20231026	3.97	7800	-9.36	20240320	7000	1.00	20240426	8460	-16.43	20230713	6800	3.97	20231026	0.58	N	036670	500	56 억		285015	N	N	0	N	00	N
146	20240705	160426	57	100.00	KOSDAQ		화학	N	N	N	N		N	7070	-110	5	-1.53	114594840	16167	1069.95	7180	7190	7030	9330	5030	7180	7088.20	2.53	0	-230	7273	7226	7163	7116	7053	7250	7140	56	2150	500	5160	10	1	11270000	797	7.24	0.72	12	0.14	976.00	9814.00	8640	20230629	-18.17	6800	20231026	3.97	7800	-9.36	20240320	7000	1.00	20240426	8600	-17.79	20230705	6800	3.97	20231026	0.58	N	036670	500	56 억		285245	N	N	0	N	00	N
147	20240705	150428	57	100.00	KOSDAQ		화학	N	N	N	N		N	7100	-80	5	-1.11	102117950	14403	953.21	7180	7190	7030	9330	5030	7180	7090.05	2.53	0	1071	7273	7226	7163	7116	7053	7250	7140	56	2150	500	5160	10	1	11270000	800	7.27	0.72	12	0.13	976.00	9814.00	8640	20230629	-17.82	6800	20231026	4.41	7800	-8.97	20240320	7000	1.43	20240426	8600	-17.44	20230705	6800	4.41	20231026	0.58	N	036670	500	56 억		285245	N	N	0	N	00	N
148	20240705	140427	57	100.00	KOSDAQ		화학	N	N	N	N		N	7110	-70	5	-0.97	97483500	13751	910.06	7180	7190	7030	9330	5030	7180	7089.19	2.53	0	1108	7273	7226	7163	7116	7053	7250	7140	56	2150	500	5160	10	1	11270000	801	7.28	0.72	12	0.12	976.00	9814.00	8640	20230629	-17.71	6800	20231026	4.56	7800	-8.85	20240320	7000	1.57	20240426	8600	-17.33	20230705	6800	4.56	20231026	0.58	N	036670	500	56 억		285245	N	N	0	N	00	N
149	20240705	130426	57	100.00	KOSDAQ		화학	N	N	N	N		N	7130	-50	5	-0.70	92889900	13106	867.37	7180	7190	7030	9330	5030	7180	7087.59	2.53	0	1133	7273	7226	7163	7116	7053	7250	7140	56	2150	500	5160	10	1	11270000	804	7.31	0.73	12	0.12	976.00	9814.00	8640	20230629	-17.48	6800	20231026	4.85	7800	-8.59	20240320	7000	1.86	20240426	8600	-17.09	20230705	6800	4.85	20231026	0.58	N	036670	500	56 억		285245	N	N	0	N	00	N
150	20240705	120427	57	100.00	KOSDAQ		화학	N	N	N	N		N	7130	-50	5	-0.70	92042930	12987	859.50	7180	7190	7030	9330	5030	7180	7087.31	2.53	0	1148	7273	7226	7163	7116	7053	7250	7140	56	2150	500	5160	10	1	11270000	804	7.31	0.73	12	0.12	976.00	9814.00	8640	20230629	-17.48	6800	20231026	4.85	7800	-8.59	20240320	7000	1.86	20240426	8600	-17.09	20230705	6800	4.85	20231026	0.58	N	036670	500	56 억		285245	N	N	0	N	00	N
151	20240705	110426	57	100.00	KOSDAQ		화학	N	N	N	N		N	7080	-100	5	-1.39	79581160	11234	743.48	7180	7190	7030	9330	5030	7180	7083.96	2.53	0	1208	7273	7226	7163	7116	7053	7250	7140	56	2150	500	5160	10	1	11270000	798	7.25	0.72	12	0.10	976.00	9814.00	8640	20230629	-18.06	6800	20231026	4.12	7800	-9.23	20240320	7000	1.14	20240426	8600	-17.67	20230705	6800	4.12	20231026	0.58	N	036670	500	56 억		285245	N	N	0	N	00	N
152	20240705	100426	57	100.00	KOSDAQ		화학	N	N	N	N		N	7160	-20	5	-0.28	2348260	328	21.71	7180	7190	7120	9330	5030	7180	7159.33	2.53	0	-25	7273	7226	7163	7116	7053	7250	7140	56	2150	500	5160	10	1	11270000	807	7.34	0.73	12	0.00	976.00	9814.00	8640	20230629	-17.13	6800	20231026	5.29	7800	-8.21	20240320	7000	2.29	20240426	8600	-16.74	20230705	6800	5.29	20231026	0.58	N	036670	500	56 억		285245	N	N	0	N	00	N
153	20240705	090427	57	100.00	KOSDAQ		화학	N	N	N	N		N	7180	0	3	0.00	272840	38	2.51	7180	7180	7180	9330	5030	7180	7180.00	2.53	0	-12	7273	7226	7163	7116	7053	7250	7140	56	2150	500	5160	10	1	11270000	809	7.36	0.73	12	0.00	976.00	9814.00	8640	20230629	-16.90	6800	20231026	5.59	7800	-7.95	20240320	7000	2.57	20240426	8600	-16.51	20230705	6800	5.59	20231026	0.58	N	036670	500	56 억		285245	N	N	0	N	00	N
154	20240704	160424	57	100.00	KOSDAQ		화학	N	N	N	N		N	7180	10	2	0.14	10806580	1511	6.75	7100	7210	7100	9320	5020	7170	7151.94	2.53	0	-387	7316	7242	7176	7102	7036	7210	7070	56	2150	500	5160	10	1	11270000	809	7.36	0.73	12	0.01	976.00	9814.00	8640	20230629	-16.90	6800	20231026	5.59	7800	-7.95	20240320	7000	2.57	20240426	8600	-16.51	20230704	6800	5.59	20231026	0.58	N	036670	500	56 억		285632	N	N	0	N	00	N
155	20240704	150426	57	100.00	KOSDAQ		화학	N	N	N	N		N	7180	10	2	0.14	10598480	1482	6.62	7100	7210	7100	9320	5020	7170	7151.47	2.53	0	-376	7316	7242	7176	7102	7036	7210	7070	56	2150	500	5160	10	1	11270000	809	7.36	0.73	12	0.01	976.00	9814.00	8640	20230629	-16.90	6800	20231026	5.59	7800	-7.95	20240320	7000	2.57	20240426	8600	-16.51	20230704	6800	5.59	20231026	0.58	N	036670	500	56 억		285632	N	N	0	N	00	N
156	20240704	140426	57	100.00	KOSDAQ		화학	N	N	N	N		N	7180	10	2	0.14	9500800	1329	5.94	7100	7210	7100	9320	5020	7170	7148.83	2.53	0	-340	7316	7242	7176	7102	7036	7210	7070	56	2150	500	5160	10	1	11270000	809	7.36	0.73	12	0.01	976.00	9814.00	8640	20230629	-16.90	6800	20231026	5.59	7800	-7.95	20240320	7000	2.57	20240426	8600	-16.51	20230704	6800	5.59	20231026	0.58	N	036670	500	56 억		285632	N	N	0	N	00	N
157	20240704	130426	57	100.00	KOSDAQ		화학	N	N	N	N		N	7180	10	2	0.14	9127440	1277	5.70	7100	7210	7100	9320	5020	7170	7147.56	2.53	0	-290	7316	7242	7176	7102	7036	7210	7070	56	2150	500	5160	10	1	11270000	809	7.36	0.73	12	0.01	976.00	9814.00	8640	20230629	-16.90	6800	20231026	5.59	7800	-7.95	20240320	7000	2.57	20240426	8600	-16.51	20230704	6800	5.59	20231026	0.58	N	036670	500	56 억		285632	N	N	0	N	00	N
158	20240704	120425	57	100.00	KOSDAQ		화학	N	N	N	N		N	7180	10	2	0.14	7669080	1073	4.79	7100	7210	7100	9320	5020	7170	7147.33	2.53	0	-289	7316	7242	7176	7102	7036	7210	7070	56	2150	500	5160	10	1	11270000	809	7.36	0.73	12	0.01	976.00	9814.00	8640	20230629	-16.90	6800	20231026	5.59	7800	-7.95	20240320	7000	2.57	20240426	8600	-16.51	20230704	6800	5.59	20231026	0.58	N	036670	500	56 억		285632	N	N	0	N	00	N
159	20240704	110425	57	100.00	KOSDAQ		화학	N	N	N	N		N	7190	20	2	0.28	5776280	808	3.61	7100	7210	7100	9320	5020	7170	7148.86	2.53	0	-289	7316	7242	7176	7102	7036	7210	7070	56	2150	500	5160	10	1	11270000	810	7.37	0.73	12	0.01	976.00	9814.00	8640	20230629	-16.78	6800	20231026	5.74	7800	-7.82	20240320	7000	2.71	20240426	8600	-16.40	20230704	6800	5.74	20231026	0.58	N	036670	500	56 억		285632	N	N	0	N	00	N
160	20240704	100425	57	100.00	KOSDAQ		화학	N	N	N	N		N	7200	30	2	0.42	4896930	685	3.06	7100	7210	7100	9320	5020	7170	7148.80	2.53	0	-273	7316	7242	7176	7102	7036	7210	7070	56	2150	500	5160	10	1	11270000	811	7.38	0.73	12	0.01	976.00	9814.00	8640	20230629	-16.67	6800	20231026	5.88	7800	-7.69	20240320	7000	2.86	20240426	8600	-16.28	20230704	6800	5.88	20231026	0.58	N	036670	500	56 억		285632	N	N	0	N	00	N
161	20240704	090425	57	100.00	KOSDAQ		화학	N	N	N	N		N	7160	-10	5	-0.14	2158780	304	1.36	7100	7210	7100	9320	5020	7170	7101.25	2.53	0	-2	7316	7242	7176	7102	7036	7210	7070	56	2150	500	5160	10	1	11270000	807	7.34	0.73	12	0.00	976.00	9814.00	8640	20230629	-17.13	6800	20231026	5.29	7800	-8.21	20240320	7000	2.29	20240426	8600	-16.74	20230704	6800	5.29	20231026	0.58	N	036670	500	56 억		285632	N	N	0	N	00	N
162	20240703	160423	57	100.00	KOSDAQ		화학	N	N	N	N		N	7170	-80	5	-1.10	160308830	22385	92.97	7180	7250	7110	9420	5080	7250	7161.44	2.54	0	-439	7430	7340	7240	7150	7050	7385	7195	56	2170	500	5220	10	1	11270000	808	7.35	0.73	12	0.20	976.00	9814.00	8640	20230629	-17.01	6800	20231026	5.44	7800	-8.08	20240320	7000	2.43	20240426	8600	-16.63	20230704	6800	5.44	20231026	0.58	N	036670	500	56 억		286065	N	N	0	N	00	N
163	20240703	150425	57	100.00	KOSDAQ		화학	N	N	N	N		N	7170	-80	5	-1.10	155432530	21705	90.15	7180	7250	7110	9420	5080	7250	7161.14	2.54	0	-91	7430	7340	7240	7150	7050	7385	7195	56	2170	500	5220	10	1	11270000	808	7.35	0.73	12	0.19	976.00	9814.00	8640	20230629	-17.01	6800	20231026	5.44	7800	-8.08	20240320	7000	2.43	20240426	8600	-16.63	20230704	6800	5.44	20231026	0.58	N	036670	500	56 억		286065	N	N	0	N	00	N
164	20240703	140425	57	100.00	KOSDAQ		화학	N	N	N	N		N	7170	-80	5	-1.10	146777770	20497	85.13	7180	7250	7110	9420	5080	7250	7160.94	2.54	0	159	7430	7340	7240	7150	7050	7385	7195	56	2170	500	5220	10	1	11270000	808	7.35	0.73	12	0.18	976.00	9814.00	8640	20230629	-17.01	6800	20231026	5.44	7800	-8.08	20240320	7000	2.43	20240426	8600	-16.63	20230704	6800	5.44	20231026	0.58	N	036670	500	56 억		286065	N	N	0	N	00	N
165	20240703	130424	57	100.00	KOSDAQ		화학	N	N	N	N		N	7170	-80	5	-1.10	139335260	19455	80.80	7180	7250	7110	9420	5080	7250	7161.93	2.54	0	307	7430	7340	7240	7150	7050	7385	7195	56	2170	500	5220	10	1	11270000	808	7.35	0.73	12	0.17	976.00	9814.00	8640	20230629	-17.01	6800	20231026	5.44	7800	-8.08	20240320	7000	2.43	20240426	8600	-16.63	20230704	6800	5.44	20231026	0.58	N	036670	500	56 억		286065	N	N	0	N	00	N
166	20240703	120424	57	100.00	KOSDAQ		화학	N	N	N	N		N	7200	-50	5	-0.69	121197780	16917	70.26	7180	7250	7120	9420	5080	7250	7164.26	2.54	0	463	7430	7340	7240	7150	7050	7385	7195	56	2170	500	5220	10	1	11270000	811	7.38	0.73	12	0.15	976.00	9814.00	8640	20230629	-16.67	6800	20231026	5.88	7800	-7.69	20240320	7000	2.86	20240426	8600	-16.28	20230704	6800	5.88	20231026	0.58	N	036670	500	56 억		286065	N	N	0	N	00	N
167	20240703	110425	57	100.00	KOSDAQ		화학	N	N	N	N		N	7200	-50	5	-0.69	115303480	16096	66.85	7180	7250	7120	9420	5080	7250	7163.49	2.54	0	630	7430	7340	7240	7150	7050	7385	7195	56	2170	500	5220	10	1	11270000	811	7.38	0.73	12	0.14	976.00	9814.00	8640	20230629	-16.67	6800	20231026	5.88	7800	-7.69	20240320	7000	2.86	20240426	8600	-16.28	20230704	6800	5.88	20231026	0.58	N	036670	500	56 억		286065	N	N	0	N	00	N
168	20240703	100425	57	100.00	KOSDAQ		화학	N	N	N	N		N	7200	-50	5	-0.69	67759560	9448	39.24	7180	7250	7150	9420	5080	7250	7171.84	2.54	0	540	7430	7340	7240	7150	7050	7385	7195	56	2170	500	5220	10	1	11270000	811	7.38	0.73	12	0.08	976.00	9814.00	8640	20230629	-16.67	6800	20231026	5.88	7800	-7.69	20240320	7000	2.86	20240426	8600	-16.28	20230704	6800	5.88	20231026	0.58	N	036670	500	56 억		286065	N	N	0	N	00	N
169	20240703	090424	57	100.00	KOSDAQ		화학	N	N	N	N		N	7180	-70	5	-0.97	5018820	699	2.90	7180	7180	7180	9420	5080	7250	7180.00	2.54	0	224	7430	7340	7240	7150	7050	7385	7195	56	2170	500	5220	10	1	11270000	809	7.36	0.73	12	0.01	976.00	9814.00	8640	20230629	-16.90	6800	20231026	5.59	7800	-7.95	20240320	7000	2.57	20240426	8600	-16.51	20230704	6800	5.59	20231026	0.58	N	036670	500	56 억		286065	N	N	0	N	00	N
170	20240702	160423	57	100.00	KOSDAQ		화학	N	N	N	N		N	7250	-50	5	-0.68	125569420	17461	180.81	7230	7330	7140	9490	5110	7300	7191.42	2.54	0	-339	7360	7330	7270	7240	7180	7345	7255	56	2190	500	5250	10	1	11270000	817	7.43	0.74	12	0.15	976.00	9814.00	8640	20230629	-16.09	6800	20231026	6.62	7800	-7.05	20240320	7000	3.57	20240426	8600	-15.70	20230704	6800	6.62	20231026	0.58	N	036670	500	56 억		286404	N	N	0	N	00	N
171	20240702	150423	57	100.00	KOSDAQ		화학	N	N	N	N		N	7230	-70	5	-0.96	116871320	16258	168.35	7230	7330	7140	9490	5110	7300	7188.54	2.54	0	-139	7360	7330	7270	7240	7180	7345	7255	56	2190	500	5250	10	1	11270000	815	7.41	0.74	12	0.14	976.00	9814.00	8640	20230629	-16.32	6800	20231026	6.32	7800	-7.31	20240320	7000	3.29	20240426	8600	-15.93	20230704	6800	6.32	20231026	0.58	N	036670	500	56 억		286404	N	N	0	N	00	N
172	20240702	140424	57	100.00	KOSDAQ		화학	N	N	N	N		N	7200	-100	5	-1.37	110074430	15312	158.56	7230	7330	7140	9490	5110	7300	7188.77	2.54	0	-66	7360	7330	7270	7240	7180	7345	7255	56	2190	500	5250	10	1	11270000	811	7.38	0.73	12	0.14	976.00	9814.00	8640	20230629	-16.67	6800	20231026	5.88	7800	-7.69	20240320	7000	2.86	20240426	8600	-16.28	20230704	6800	5.88	20231026	0.58	N	036670	500	56 억		286404	N	N	0	N	00	N
173	20240702	130423	57	100.00	KOSDAQ		화학	N	N	N	N		N	7200	-100	5	-1.37	100946060	14041	145.40	7230	7330	7140	9490	5110	7300	7189.38	2.54	0	5	7360	7330	7270	7240	7180	7345	7255	56	2190	500	5250	10	1	11270000	811	7.38	0.73	12	0.12	976.00	9814.00	8640	20230629	-16.67	6800	20231026	5.88	7800	-7.69	20240320	7000	2.86	20240426	8600	-16.28	20230704	6800	5.88	20231026	0.58	N	036670	500	56 억		286404	N	N	0	N	00	N
174	20240702	120424	57	100.00	KOSDAQ		화학	N	N	N	N		N	7200	-100	5	-1.37	92691010	12894	133.52	7230	7330	7140	9490	5110	7300	7188.69	2.54	0	40	7360	7330	7270	7240	7180	7345	7255	56	2190	500	5250	10	1	11270000	811	7.38	0.73	12	0.11	976.00	9814.00	8640	20230629	-16.67	6800	20231026	5.88	7800	-7.69	20240320	7000	2.86	20240426	8600	-16.28	20230704	6800	5.88	20231026	0.58	N	036670	500	56 억		286404	N	N	0	N	00	N
175	20240702	110423	57	100.00	KOSDAQ		화학	N	N	N	N		N	7200	-100	5	-1.37	70934000	9860	102.10	7230	7330	7140	9490	5110	7300	7194.12	2.54	0	-69	7360	7330	7270	7240	7180	7345	7255	56	2190	500	5250	10	1	11270000	811	7.38	0.73	12	0.09	976.00	9814.00	8640	20230629	-16.67	6800	20231026	5.88	7800	-7.69	20240320	7000	2.86	20240426	8600	-16.28	20230704	6800	5.88	20231026	0.58	N	036670	500	56 억		286404	N	N	0	N	00	N
176	20240702	100423	57	100.00	KOSDAQ		화학	N	N	N	N		N	7240	-60	5	-0.82	32663570	4523	46.84	7230	7330	7160	9490	5110	7300	7221.66	2.54	0	-236	7360	7330	7270	7240	7180	7345	7255	56	2190	500	5250	10	1	11270000	816	7.42	0.74	12	0.04	976.00	9814.00	8640	20230629	-16.20	6800	20231026	6.47	7800	-7.18	20240320	7000	3.43	20240426	8600	-15.81	20230704	6800	6.47	20231026	0.58	N	036670	500	56 억		286404	N	N	0	N	00	N
177	20240702	090424	57	100.00	KOSDAQ		화학	N	N	N	N		N	7270	-30	5	-0.41	2639630	365	3.78	7230	7270	7230	9490	5110	7300	7231.86	2.54	0	-51	7360	7330	7270	7240	7180	7345	7255	56	2190	500	5250	10	1	11270000	819	7.45	0.74	12	0.00	976.00	9814.00	8640	20230629	-15.86	6800	20231026	6.91	7800	-6.79	20240320	7000	3.86	20240426	8600	-15.47	20230704	6800	6.91	20231026	0.58	N	036670	500	56 억		286404	N	N	0	N	00	N
178	20240701	160422	57	100.00	KOSDAQ		화학	N	N	N	N		N	7300	0	3	0.00	69543760	9603	671.07	7230	7300	7210	9490	5110	7300	7241.57	2.54	0	-330	7373	7336	7303	7266	7233	7355	7285	56	2190	500	5250	10	1	11270000	823	7.48	0.74	12	0.09	976.00	9814.00	8640	20230629	-15.51	6800	20231026	7.35	7800	-6.41	20240320	7000	4.29	20240426	8600	-15.12	20230704	6800	7.35	20231026	0.57	N	036670	500	56 억		286734	N	N	0	N	00	N
179	20240701	150424	57	100.00	KOSDAQ		화학	N	N	N	N		N	7300	0	3	0.00	63521000	8777	613.35	7230	7300	7210	9490	5110	7300	7237.21	2.54	0	-304	7373	7336	7303	7266	7233	7355	7285	56	2190	500	5250	10	1	11270000	823	7.48	0.74	12	0.08	976.00	9814.00	8640	20230629	-15.51	6800	20231026	7.35	7800	-6.41	20240320	7000	4.29	20240426	8600	-15.12	20230704	6800	7.35	20231026	0.57	N	036670	500	56 억		286734	N	N	0	N	00	N
180	20240701	140422	57	100.00	KOSDAQ		화학	N	N	N	N		N	7280	-20	5	-0.27	58803930	8129	568.06	7230	7300	7210	9490	5110	7300	7233.85	2.54	0	-233	7373	7336	7303	7266	7233	7355	7285	56	2190	500	5250	10	1	11270000	820	7.46	0.74	12	0.07	976.00	9814.00	8640	20230629	-15.74	6800	20231026	7.06	7800	-6.67	20240320	7000	4.00	20240426	8600	-15.35	20230704	6800	7.06	20231026	0.57	N	036670	500	56 억		286734	N	N	0	N	00	N
181	20240701	130422	57	100.00	KOSDAQ		화학	N	N	N	N		N	7240	-60	5	-0.82	48996540	6774	473.38	7230	7300	7210	9490	5110	7300	7233.03	2.54	0	-233	7373	7336	7303	7266	7233	7355	7285	56	2190	500	5250	10	1	11270000	816	7.42	0.74	12	0.06	976.00	9814.00	8640	20230629	-16.20	6800	20231026	6.47	7800	-7.18	20240320	7000	3.43	20240426	8600	-15.81	20230704	6800	6.47	20231026	0.57	N	036670	500	56 억		286734	N	N	0	N	00	N
182	20240701	120424	57	100.00	KOSDAQ		화학	N	N	N	N		N	7250	-50	5	-0.68	46411870	6417	448.43	7230	7300	7210	9490	5110	7300	7232.64	2.54	0	-233	7373	7336	7303	7266	7233	7355	7285	56	2190	500	5250	10	1	11270000	817	7.43	0.74	12	0.06	976.00	9814.00	8640	20230629	-16.09	6800	20231026	6.62	7800	-7.05	20240320	7000	3.57	20240426	8600	-15.70	20230704	6800	6.62	20231026	0.57	N	036670	500	56 억		286734	N	N	0	N	00	N
183	20240701	110422	57	100.00	KOSDAQ		화학	N	N	N	N		N	7250	-50	5	-0.68	42802410	5919	413.63	7230	7300	7210	9490	5110	7300	7231.36	2.54	0	-233	7373	7336	7303	7266	7233	7355	7285	56	2190	500	5250	10	1	11270000	817	7.43	0.74	12	0.05	976.00	9814.00	8640	20230629	-16.09	6800	20231026	6.62	7800	-7.05	20240320	7000	3.57	20240426	8600	-15.70	20230704	6800	6.62	20231026	0.57	N	036670	500	56 억		286734	N	N	0	N	00	N
184	20240701	100421	57	100.00	KOSDAQ		화학	N	N	N	N		N	7290	-10	5	-0.14	7631570	1052	73.52	7230	7300	7230	9490	5110	7300	7254.34	2.54	0	-128	7373	7336	7303	7266	7233	7355	7285	56	2190	500	5250	10	1	11270000	822	7.47	0.74	12	0.01	976.00	9814.00	8640	20230629	-15.62	6800	20231026	7.21	7800	-6.54	20240320	7000	4.14	20240426	8600	-15.23	20230704	6800	7.21	20231026	0.57	N	036670	500	56 억		286734	N	N	0	N	00	N
185	20240701	090421	57	100.00	KOSDAQ		화학	N	N	N	N		N	7230	-70	5	-0.96	2508810	347	24.25	7230	7230	7230	9490	5110	7300	7230.00	2.54	0	-51	7373	7336	7303	7266	7233	7355	7285	56	2190	500	5250	10	1	11270000	815	7.41	0.74	12	0.00	976.00	9814.00	8640	20230629	-16.32	6800	20231026	6.32	7800	-7.31	20240320	7000	3.29	20240426	8600	-15.93	20230704	6800	6.32	20231026	0.57	N	036670	500	56 억		286734	N	N	0	N	00	N