KissMeData/439090/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	161319	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	25700	800	2	3.21	30788440400	1194438	301.22	24950	26650	24650	32350	17450	24900	25776.60	0.52	0	37230	26400	25650	25250	24500	24100	25450	24300	16	7450	100	17920	50	1	16378260	4209	34.31	4.34	12	7.29	749.00	5925.00	44250	20230811	-41.92	18150	20240416	41.60	30850	-16.69	20240613	18150	41.60	20240416	44250	-41.92	20230811	18150	41.60	20240416	6.22	N	439090	100	16 억		84945	N	N	44	N	00	N
3	20240731	151338	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	25650	750	2	3.01	30139776250	1169191	294.85	24950	26650	24650	32350	17450	24900	25778.45	0.52	0	33375	26400	25650	25250	24500	24100	25450	24300	16	7450	100	17920	50	1	16378260	4201	34.25	4.33	12	7.14	749.00	5925.00	44250	20230811	-42.03	18150	20240416	41.32	30850	-16.86	20240613	18150	41.32	20240416	44250	-42.03	20230811	18150	41.32	20240416	6.22	N	439090	100	16 억		84945	N	N	53	N	00	N
4	20240731	141339	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	25600	700	2	2.81	27782054850	1077525	271.73	24950	26650	24650	32350	17450	24900	25783.36	0.52	0	16177	26400	25650	25250	24500	24100	25450	24300	16	7450	100	17920	50	1	16378260	4193	34.18	4.32	12	6.58	749.00	5925.00	44250	20230811	-42.15	18150	20240416	41.05	30850	-17.02	20240613	18150	41.05	20240416	44250	-42.15	20230811	18150	41.05	20240416	6.22	N	439090	100	16 억		84945	N	N	53	N	00	N
5	20240731	131332	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	25600	700	2	2.81	25982674350	1007072	253.97	24950	26650	24650	32350	17450	24900	25800.37	0.52	0	7674	26400	25650	25250	24500	24100	25450	24300	16	7450	100	17920	50	1	16378260	4193	34.18	4.32	12	6.15	749.00	5925.00	44250	20230811	-42.15	18150	20240416	41.05	30850	-17.02	20240613	18150	41.05	20240416	44250	-42.15	20230811	18150	41.05	20240416	6.22	N	439090	100	16 억		84945	N	N	53	N	00	N
6	20240731	121333	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	25550	650	2	2.61	24018788500	930313	234.61	24950	26650	24650	32350	17450	24900	25818.14	0.52	0	-7842	26400	25650	25250	24500	24100	25450	24300	16	7450	100	17920	50	1	16378260	4185	34.11	4.31	12	5.68	749.00	5925.00	44250	20230811	-42.26	18150	20240416	40.77	30850	-17.18	20240613	18150	40.77	20240416	44250	-42.26	20230811	18150	40.77	20240416	6.22	N	439090	100	16 억		84945	N	N	53	N	00	N
7	20240731	111334	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	25800	900	2	3.61	19990358550	773406	195.04	24950	26650	24650	32350	17450	24900	25847.39	0.52	0	-13656	26400	25650	25250	24500	24100	25450	24300	16	7450	100	17920	50	1	16378260	4226	34.45	4.35	12	4.72	749.00	5925.00	44250	20230811	-41.69	18150	20240416	42.15	30850	-16.37	20240613	18150	42.15	20240416	44250	-41.69	20230811	18150	42.15	20240416	6.22	N	439090	100	16 억		84945	N	N	53	N	00	N
8	20240731	101331	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	25150	250	2	1.00	6397611100	251713	63.48	24950	25900	24650	32350	17450	24900	25416.65	0.52	0	-3694	26400	25650	25250	24500	24100	25450	24300	16	7450	100	17920	50	1	16378260	4119	33.58	4.24	12	1.54	749.00	5925.00	44250	20230811	-43.16	18150	20240416	38.57	30850	-18.48	20240613	18150	38.57	20240416	44250	-43.16	20230811	18150	38.57	20240416	6.22	N	439090	100	16 억		84945	N	N	53	N	00	N
9	20240731	091329	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	25700	800	2	3.21	2737531300	106917	26.96	24950	25900	24950	32350	17450	24900	25605.43	0.52	0	-1999	26400	25650	25250	24500	24100	25450	24300	16	7450	100	17920	50	1	16378260	4209	34.31	4.34	12	0.65	749.00	5925.00	44250	20230811	-41.92	18150	20240416	41.60	30850	-16.69	20240613	18150	41.60	20240416	44250	-41.92	20230811	18150	41.60	20240416	6.22	N	439090	100	16 억		84945	N	N	53	N	00	N
10	20240730	161257	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	24900	-750	5	-2.92	9869603450	389583	82.29	25200	26000	24850	33300	18000	25650	25334.97	0.55	0	-4519	26616	26132	25166	24682	23716	26375	24925	16	7650	100	18460	50	1	16378260	4078	33.24	4.20	12	2.38	749.00	5925.00	44250	20230811	-43.73	18150	20240416	37.19	30850	-19.29	20240613	18150	37.19	20240416	44250	-43.73	20230811	18150	37.19	20240416	6.33	N	439090	100	16 억		89854	N	N	53	N	00	N
11	20240730	151325	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	25050	-600	5	-2.34	9493260150	374491	79.10	25200	26000	24850	33300	18000	25650	25349.56	0.55	0	-5605	26616	26132	25166	24682	23716	26375	24925	16	7650	100	18460	50	1	16378260	4103	33.44	4.23	12	2.29	749.00	5925.00	44250	20230811	-43.39	18150	20240416	38.02	30850	-18.80	20240613	18150	38.02	20240416	44250	-43.39	20230811	18150	38.02	20240416	6.33	N	439090	100	16 억		89854	N	N	708	N	00	N
12	20240730	141306	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	24950	-700	5	-2.73	8658571450	341056	72.04	25200	26000	24850	33300	18000	25650	25387.33	0.55	0	-4075	26616	26132	25166	24682	23716	26375	24925	16	7650	100	18460	50	1	16378260	4086	33.31	4.21	12	2.08	749.00	5925.00	44250	20230811	-43.62	18150	20240416	37.47	30850	-19.12	20240613	18150	37.47	20240416	44250	-43.62	20230811	18150	37.47	20240416	6.33	N	439090	100	16 억		89854	N	N	708	N	00	N
13	20240730	131313	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	25050	-600	5	-2.34	8091362050	318343	67.24	25200	26000	24950	33300	18000	25650	25416.93	0.55	0	-1801	26616	26132	25166	24682	23716	26375	24925	16	7650	100	18460	50	1	16378260	4103	33.44	4.23	12	1.94	749.00	5925.00	44250	20230811	-43.39	18150	20240416	38.02	30850	-18.80	20240613	18150	38.02	20240416	44250	-43.39	20230811	18150	38.02	20240416	6.33	N	439090	100	16 억		89854	N	N	708	N	00	N
14	20240730	121303	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	25100	-550	5	-2.14	7660348950	301166	63.62	25200	26000	24950	33300	18000	25650	25435.45	0.55	0	4583	26616	26132	25166	24682	23716	26375	24925	16	7650	100	18460	50	1	16378260	4111	33.51	4.24	12	1.84	749.00	5925.00	44250	20230811	-43.28	18150	20240416	38.29	30850	-18.64	20240613	18150	38.29	20240416	44250	-43.28	20230811	18150	38.29	20240416	6.33	N	439090	100	16 억		89854	N	N	708	N	00	N
15	20240730	111313	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	25300	-350	5	-1.36	6448549200	252821	53.40	25200	26000	25000	33300	18000	25650	25506.23	0.55	0	4621	26616	26132	25166	24682	23716	26375	24925	16	7650	100	18460	50	1	16378260	4144	33.78	4.27	12	1.54	749.00	5925.00	44250	20230811	-42.82	18150	20240416	39.39	30850	-17.99	20240613	18150	39.39	20240416	44250	-42.82	20230811	18150	39.39	20240416	6.33	N	439090	100	16 억		89854	N	N	708	N	00	N
16	20240730	101321	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	25350	-300	5	-1.17	5744296250	225064	47.54	25200	26000	25000	33300	18000	25650	25522.80	0.55	0	7334	26616	26132	25166	24682	23716	26375	24925	16	7650	100	18460	50	1	16378260	4152	33.85	4.28	12	1.37	749.00	5925.00	44250	20230811	-42.71	18150	20240416	39.67	30850	-17.83	20240613	18150	39.67	20240416	44250	-42.71	20230811	18150	39.67	20240416	6.33	N	439090	100	16 억		89854	N	N	708	N	00	N
17	20240730	091330	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	25450	-200	5	-0.78	1724809150	67601	14.28	25200	25750	25200	33300	18000	25650	25514.02	0.55	0	3730	26616	26132	25166	24682	23716	26375	24925	16	7650	100	18460	50	1	16378260	4168	33.98	4.30	12	0.41	749.00	5925.00	44250	20230811	-42.49	18150	20240416	40.22	30850	-17.50	20240613	18150	40.22	20240416	44250	-42.49	20230811	18150	40.22	20240416	6.33	N	439090	100	16 억		89854	N	N	708	N	00	N
18	20240729	161254	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	25650	1550	2	6.43	11616256550	463464	185.91	24200	25650	24200	31300	16900	24100	25061.27	0.12	0	70580	25033	24566	24183	23716	23333	24375	23525	16	7200	100	17350	50	1	16378260	4201	34.25	4.33	12	2.83	749.00	5925.00	44250	20230811	-42.03	18150	20240416	41.32	30850	-16.86	20240613	18150	41.32	20240416	44250	-42.03	20230811	18150	41.32	20240416	6.38	N	439090	100	16 억		19996	N	N	708	N	00	N
19	20240729	151315	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	25400	1300	2	5.39	10726682750	428697	171.97	24200	25600	24200	31300	16900	24100	25021.60	0.12	0	70690	25033	24566	24183	23716	23333	24375	23525	16	7200	100	17350	50	1	16378260	4160	33.91	4.29	12	2.62	749.00	5925.00	44250	20230811	-42.60	18150	20240416	39.94	30850	-17.67	20240613	18150	39.94	20240416	44250	-42.60	20230811	18150	39.94	20240416	6.38	N	439090	100	16 억		19996	N	N	59	N	00	N
20	20240729	141323	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	25150	1050	2	4.36	8371745500	335993	134.78	24200	25400	24200	31300	16900	24100	24916.43	0.12	0	39970	25033	24566	24183	23716	23333	24375	23525	16	7200	100	17350	50	1	16378260	4119	33.58	4.24	12	2.05	749.00	5925.00	44250	20230811	-43.16	18150	20240416	38.57	30850	-18.48	20240613	18150	38.57	20240416	44250	-43.16	20230811	18150	38.57	20240416	6.38	N	439090	100	16 억		19996	N	N	59	N	00	N
21	20240729	131321	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	25150	1050	2	4.36	7129592950	286815	115.05	24200	25350	24200	31300	16900	24100	24857.81	0.12	0	22103	25033	24566	24183	23716	23333	24375	23525	16	7200	100	17350	50	1	16378260	4119	33.58	4.24	12	1.75	749.00	5925.00	44250	20230811	-43.16	18150	20240416	38.57	30850	-18.48	20240613	18150	38.57	20240416	44250	-43.16	20230811	18150	38.57	20240416	6.38	N	439090	100	16 억		19996	N	N	59	N	00	N
22	20240729	121320	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	24900	800	2	3.32	6273521650	252707	101.37	24200	25350	24200	31300	16900	24100	24825.28	0.12	0	6400	25033	24566	24183	23716	23333	24375	23525	16	7200	100	17350	50	1	16378260	4078	33.24	4.20	12	1.54	749.00	5925.00	44250	20230811	-43.73	18150	20240416	37.19	30850	-19.29	20240613	18150	37.19	20240416	44250	-43.73	20230811	18150	37.19	20240416	6.38	N	439090	100	16 억		19996	N	N	59	N	00	N
23	20240729	111308	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	24850	750	2	3.11	5729051050	230907	92.62	24200	25350	24200	31300	16900	24100	24811.08	0.12	0	2990	25033	24566	24183	23716	23333	24375	23525	16	7200	100	17350	50	1	16378260	4070	33.18	4.19	12	1.41	749.00	5925.00	44250	20230811	-43.84	18150	20240416	36.91	30850	-19.45	20240613	18150	36.91	20240416	44250	-43.84	20230811	18150	36.91	20240416	6.38	N	439090	100	16 억		19996	N	N	59	N	00	N
24	20240729	101305	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	24600	500	2	2.07	2045388300	83539	33.51	24200	24700	24200	31300	16900	24100	24484.23	0.12	0	14672	25033	24566	24183	23716	23333	24375	23525	16	7200	100	17350	50	1	16378260	4029	32.84	4.15	12	0.51	749.00	5925.00	44250	20230811	-44.41	18150	20240416	35.54	30850	-20.26	20240613	18150	35.54	20240416	44250	-44.41	20230811	18150	35.54	20240416	6.38	N	439090	100	16 억		19996	N	N	59	N	00	N
25	20240729	091301	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	24450	350	2	1.45	539096750	22159	8.89	24200	24550	24200	31300	16900	24100	24328.57	0.12	0	2688	25033	24566	24183	23716	23333	24375	23525	16	7200	100	17350	50	1	16378260	4004	32.64	4.13	12	0.14	749.00	5925.00	44250	20230811	-44.75	18150	20240416	34.71	30850	-20.75	20240613	18150	34.71	20240416	44250	-44.75	20230811	18150	34.71	20240416	6.38	N	439090	100	16 억		19996	N	N	59	N	00	N
26	20240726	161244	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	24100	-300	5	-1.23	5921356600	244548	34.65	24250	24650	23800	31700	17100	24400	24213.89	0.11	0	1814	26700	25550	24850	23700	23000	25200	23350	16	7300	100	17560	50	1	16378260	3947	32.18	4.07	12	1.49	749.00	5925.00	44250	20230811	-45.54	18150	20240416	32.78	30850	-21.88	20240613	18150	32.78	20240416	44250	-45.54	20230811	18150	32.78	20240416	6.59	N	439090	100	16 억		18150	N	N	59	N	00	N
27	20240726	151256	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	24000	-400	5	-1.64	5616192850	231872	32.85	24250	24650	23800	31700	17100	24400	24221.05	0.11	0	1384	26700	25550	24850	23700	23000	25200	23350	16	7300	100	17560	50	1	16378260	3931	32.04	4.05	12	1.42	749.00	5925.00	44250	20230811	-45.76	18150	20240416	32.23	30850	-22.20	20240613	18150	32.23	20240416	44250	-45.76	20230811	18150	32.23	20240416	6.59	N	439090	100	16 억		18150	N	N	128	N	00	N
28	20240726	141254	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	24300	-100	5	-0.41	4828181600	199221	28.22	24250	24650	23800	31700	17100	24400	24235.26	0.11	0	2734	26700	25550	24850	23700	23000	25200	23350	16	7300	100	17560	50	1	16378260	3980	32.44	4.10	12	1.22	749.00	5925.00	44250	20230811	-45.08	18150	20240416	33.88	30850	-21.23	20240613	18150	33.88	20240416	44250	-45.08	20230811	18150	33.88	20240416	6.59	N	439090	100	16 억		18150	N	N	128	N	00	N
29	20240726	131258	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	24250	-150	5	-0.61	4399351650	181563	25.72	24250	24650	23800	31700	17100	24400	24230.39	0.11	0	843	26700	25550	24850	23700	23000	25200	23350	16	7300	100	17560	50	1	16378260	3972	32.38	4.09	12	1.11	749.00	5925.00	44250	20230811	-45.20	18150	20240416	33.61	30850	-21.39	20240613	18150	33.61	20240416	44250	-45.20	20230811	18150	33.61	20240416	6.59	N	439090	100	16 억		18150	N	N	128	N	00	N
30	20240726	121302	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	24350	-50	5	-0.20	4040114600	166747	23.62	24250	24650	23800	31700	17100	24400	24228.96	0.11	0	1559	26700	25550	24850	23700	23000	25200	23350	16	7300	100	17560	50	1	16378260	3988	32.51	4.11	12	1.02	749.00	5925.00	44250	20230811	-44.97	18150	20240416	34.16	30850	-21.07	20240613	18150	34.16	20240416	44250	-44.97	20230811	18150	34.16	20240416	6.59	N	439090	100	16 억		18150	N	N	128	N	00	N
31	20240726	111301	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	24450	50	2	0.20	3540328150	146315	20.73	24250	24650	23800	31700	17100	24400	24196.55	0.11	0	2378	26700	25550	24850	23700	23000	25200	23350	16	7300	100	17560	50	1	16378260	4004	32.64	4.13	12	0.89	749.00	5925.00	44250	20230811	-44.75	18150	20240416	34.71	30850	-20.75	20240613	18150	34.71	20240416	44250	-44.75	20230811	18150	34.71	20240416	6.59	N	439090	100	16 억		18150	N	N	128	N	00	N
32	20240726	101253	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	24200	-200	5	-0.82	2504409050	103799	14.71	24250	24650	23800	31700	17100	24400	24127.36	0.11	0	10076	26700	25550	24850	23700	23000	25200	23350	16	7300	100	17560	50	1	16378260	3964	32.31	4.08	12	0.63	749.00	5925.00	44250	20230811	-45.31	18150	20240416	33.33	30850	-21.56	20240613	18150	33.33	20240416	44250	-45.31	20230811	18150	33.33	20240416	6.59	N	439090	100	16 억		18150	N	N	128	N	00	N
33	20240726	091254	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	24350	-50	5	-0.20	649779100	26685	3.78	24250	24650	24200	31700	17100	24400	24349.88	0.11	0	316	26700	25550	24850	23700	23000	25200	23350	16	7300	100	17560	50	1	16378260	3988	32.51	4.11	12	0.16	749.00	5925.00	44250	20230811	-44.97	18150	20240416	34.16	30850	-21.07	20240613	18150	34.16	20240416	44250	-44.97	20230811	18150	34.16	20240416	6.59	N	439090	100	16 억		18150	N	N	128	N	00	N
34	20240725	161251	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	24400	-750	5	-2.98	17451619950	695118	100.64	25350	26000	24150	32650	17650	25150	25107.56	0.21	0	-16946	26216	25682	25066	24532	23916	25950	24800	16	7500	100	18100	50	1	16378260	3996	32.58	4.12	12	4.24	749.00	5925.00	44250	20230811	-44.86	18150	20240416	34.44	30850	-20.91	20240613	18150	34.44	20240416	44250	-44.86	20230811	18150	34.44	20240416	6.74	N	439090	100	16 억		34984	N	N	128	N	00	N
35	20240725	151304	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	24450	-700	5	-2.78	16979202450	675768	97.83	25350	26000	24150	32650	17650	25150	25125.68	0.21	0	-16598	26216	25682	25066	24532	23916	25950	24800	16	7500	100	18100	50	1	16378260	4004	32.64	4.13	12	4.13	749.00	5925.00	44250	20230811	-44.75	18150	20240416	34.71	30850	-20.75	20240613	18150	34.71	20240416	44250	-44.75	20230811	18150	34.71	20240416	6.74	N	439090	100	16 억		34984	N	N	125	N	00	N
36	20240725	141301	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	24850	-300	5	-1.19	15781965950	626982	90.77	25350	26000	24400	32650	17650	25150	25171.42	0.21	0	-16326	26216	25682	25066	24532	23916	25950	24800	16	7500	100	18100	50	1	16378260	4070	33.18	4.19	12	3.83	749.00	5925.00	44250	20230811	-43.84	18150	20240416	36.91	30850	-19.45	20240613	18150	36.91	20240416	44250	-43.84	20230811	18150	36.91	20240416	6.74	N	439090	100	16 억		34984	N	N	125	N	00	N
37	20240725	131252	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	25000	-150	5	-0.60	15249514600	605604	87.68	25350	26000	24400	32650	17650	25150	25180.82	0.21	0	-13769	26216	25682	25066	24532	23916	25950	24800	16	7500	100	18100	50	1	16378260	4095	33.38	4.22	12	3.70	749.00	5925.00	44250	20230811	-43.50	18150	20240416	37.74	30850	-18.96	20240613	18150	37.74	20240416	44250	-43.50	20230811	18150	37.74	20240416	6.74	N	439090	100	16 억		34984	N	N	125	N	00	N
38	20240725	121258	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	24700	-450	5	-1.79	14779517400	586671	84.94	25350	26000	24400	32650	17650	25150	25192.39	0.21	0	-15446	26216	25682	25066	24532	23916	25950	24800	16	7500	100	18100	50	1	16378260	4045	32.98	4.17	12	3.58	749.00	5925.00	44250	20230811	-44.18	18150	20240416	36.09	30850	-19.94	20240613	18150	36.09	20240416	44250	-44.18	20230811	18150	36.09	20240416	6.74	N	439090	100	16 억		34984	N	N	125	N	00	N
39	20240725	111256	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	24600	-550	5	-2.19	13933802950	552468	79.98	25350	26000	24400	32650	17650	25150	25221.40	0.21	0	-18060	26216	25682	25066	24532	23916	25950	24800	16	7500	100	18100	50	1	16378260	4029	32.84	4.15	12	3.37	749.00	5925.00	44250	20230811	-44.41	18150	20240416	35.54	30850	-20.26	20240613	18150	35.54	20240416	44250	-44.41	20230811	18150	35.54	20240416	6.74	N	439090	100	16 억		34984	N	N	125	N	00	N
40	20240725	101248	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	24650	-500	5	-1.99	12027756250	474967	68.76	25350	26000	24550	32650	17650	25150	25324.45	0.21	0	-11352	26216	25682	25066	24532	23916	25950	24800	16	7500	100	18100	50	1	16378260	4037	32.91	4.16	12	2.90	749.00	5925.00	44250	20230811	-44.29	18150	20240416	35.81	30850	-20.10	20240613	18150	35.81	20240416	44250	-44.29	20230811	18150	35.81	20240416	6.74	N	439090	100	16 억		34984	N	N	125	N	00	N
41	20240725	091243	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	25450	300	2	1.19	6599548200	257234	37.24	25350	26000	25250	32650	17650	25150	25661.78	0.21	0	-13954	26216	25682	25066	24532	23916	25950	24800	16	7500	100	18100	50	1	16378260	4168	33.98	4.30	12	1.57	749.00	5925.00	44250	20230811	-42.49	18150	20240416	40.22	30850	-17.50	20240613	18150	40.22	20240416	44250	-42.49	20230811	18150	40.22	20240416	6.74	N	439090	100	16 억		34984	N	N	125	N	00	N
42	20240724	161240	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	25150	650	2	2.65	17177286150	681021	125.18	24650	25600	24450	31850	17150	24500	25223.79	0.00	0	49459	25500	25000	24500	24000	23500	25250	24250	16	7350	100	17640	50	1	16378260	4119	33.58	4.24	12	4.16	749.00	5925.00	44250	20230811	-43.16	18150	20240416	38.57	30850	-18.48	20240613	18150	38.57	20240416	44250	-43.16	20230811	18150	38.57	20240416	6.74	N	439090	100	16 억		0	N	N	125	N	00	N
43	20240724	151300	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	25250	750	2	3.06	16489152800	653663	120.15	24650	25600	24450	31850	17150	24500	25226.71	0.00	0	51797	25500	25000	24500	24000	23500	25250	24250	16	7350	100	17640	50	1	16378260	4136	33.71	4.26	12	3.99	749.00	5925.00	44250	20230811	-42.94	18150	20240416	39.12	30850	-18.15	20240613	18150	39.12	20240416	44250	-42.94	20230811	18150	39.12	20240416	6.74	N	439090	100	16 억		0	N	N	360	N	00	N
44	20240724	141257	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	25200	700	2	2.86	15562730100	616904	113.40	24650	25600	24450	31850	17150	24500	25228.15	0.00	0	51315	25500	25000	24500	24000	23500	25250	24250	16	7350	100	17640	50	1	16378260	4127	33.64	4.25	12	3.77	749.00	5925.00	44250	20230811	-43.05	18150	20240416	38.84	30850	-18.31	20240613	18150	38.84	20240416	44250	-43.05	20230811	18150	38.84	20240416	6.74	N	439090	100	16 억		0	N	N	360	N	00	N
45	20240724	131258	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	25350	850	2	3.47	14538273800	576354	105.94	24650	25600	24450	31850	17150	24500	25225.62	0.00	0	55770	25500	25000	24500	24000	23500	25250	24250	16	7350	100	17640	50	1	16378260	4152	33.85	4.28	12	3.52	749.00	5925.00	44250	20230811	-42.71	18150	20240416	39.67	30850	-17.83	20240613	18150	39.67	20240416	44250	-42.71	20230811	18150	39.67	20240416	6.74	N	439090	100	16 억		0	N	N	360	N	00	N
46	20240724	121258	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	25500	1000	2	4.08	13625821000	540420	99.34	24650	25600	24450	31850	17150	24500	25214.51	0.00	0	56280	25500	25000	24500	24000	23500	25250	24250	16	7350	100	17640	50	1	16378260	4176	34.05	4.30	12	3.30	749.00	5925.00	44250	20230811	-42.37	18150	20240416	40.50	30850	-17.34	20240613	18150	40.50	20240416	44250	-42.37	20230811	18150	40.50	20240416	6.74	N	439090	100	16 억		0	N	N	360	N	00	N
47	20240724	111256	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	25300	800	2	3.27	11846108900	470464	86.48	24650	25600	24450	31850	17150	24500	25180.85	0.00	0	54804	25500	25000	24500	24000	23500	25250	24250	16	7350	100	17640	50	1	16378260	4144	33.78	4.27	12	2.87	749.00	5925.00	44250	20230811	-42.82	18150	20240416	39.39	30850	-17.99	20240613	18150	39.39	20240416	44250	-42.82	20230811	18150	39.39	20240416	6.74	N	439090	100	16 억		0	N	N	360	N	00	N
48	20240724	101321	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	25300	800	2	3.27	10475891450	416064	76.48	24650	25600	24450	31850	17150	24500	25179.94	0.00	0	51236	25500	25000	24500	24000	23500	25250	24250	16	7350	100	17640	50	1	16378260	4144	33.78	4.27	12	2.54	749.00	5925.00	44250	20230811	-42.82	18150	20240416	39.39	30850	-17.99	20240613	18150	39.39	20240416	44250	-42.82	20230811	18150	39.39	20240416	6.74	N	439090	100	16 억		0	N	N	360	N	00	N
49	20240724	091242	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	24900	400	2	1.63	2556541500	103208	18.97	24650	25200	24450	31850	17150	24500	24773.01	0.00	0	-8907	25500	25000	24500	24000	23500	25250	24250	16	7350	100	17640	50	1	16378260	4078	33.24	4.20	12	0.63	749.00	5925.00	44250	20230811	-43.73	18150	20240416	37.19	30850	-19.29	20240613	18150	37.19	20240416	44250	-43.73	20230811	18150	37.19	20240416	6.74	N	439090	100	16 억		0	N	N	360	N	00	N
50	20240723	161233	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	24500	850	2	3.59	13135359100	536512	188.71	24050	25000	24000	30700	16600	23650	24482.82	0.00	0	29088	24850	24250	23900	23300	22950	24550	23600	16	7050	100	17020	50	1	16378260	4013	32.71	4.14	12	3.28	749.00	5925.00	44250	20230811	-44.63	18150	20240416	34.99	30850	-20.58	20240613	18150	34.99	20240416	44250	-44.63	20230811	18150	34.99	20240416	6.76	N	439090	100	16 억		0	N	N	360	N	00	N
51	20240723	151304	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	24350	700	2	2.96	12677975150	517799	182.13	24050	25000	24000	30700	16600	23650	24484.36	0.00	0	29819	24850	24250	23900	23300	22950	24550	23600	16	7050	100	17020	50	1	16378260	3988	32.51	4.11	12	3.16	749.00	5925.00	44250	20230811	-44.97	18150	20240416	34.16	30850	-21.07	20240613	18150	34.16	20240416	44250	-44.97	20230811	18150	34.16	20240416	6.76	N	439090	100	16 억		0	N	N	111	N	00	N
52	20240723	141237	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	24400	750	2	3.17	11096357900	453042	159.35	24050	25000	24000	30700	16600	23650	24493.00	0.00	0	16487	24850	24250	23900	23300	22950	24550	23600	16	7050	100	17020	50	1	16378260	3996	32.58	4.12	12	2.77	749.00	5925.00	44250	20230811	-44.86	18150	20240416	34.44	30850	-20.91	20240613	18150	34.44	20240416	44250	-44.86	20230811	18150	34.44	20240416	6.76	N	439090	100	16 억		0	N	N	111	N	00	N
53	20240723	131234	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	24400	750	2	3.17	10181703750	415625	146.19	24050	25000	24000	30700	16600	23650	24497.34	0.00	0	14287	24850	24250	23900	23300	22950	24550	23600	16	7050	100	17020	50	1	16378260	3996	32.58	4.12	12	2.54	749.00	5925.00	44250	20230811	-44.86	18150	20240416	34.44	30850	-20.91	20240613	18150	34.44	20240416	44250	-44.86	20230811	18150	34.44	20240416	6.76	N	439090	100	16 억		0	N	N	111	N	00	N
54	20240723	121243	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	24300	650	2	2.75	9733909500	397207	139.71	24050	25000	24000	30700	16600	23650	24505.89	0.00	0	11688	24850	24250	23900	23300	22950	24550	23600	16	7050	100	17020	50	1	16378260	3980	32.44	4.10	12	2.43	749.00	5925.00	44250	20230811	-45.08	18150	20240416	33.88	30850	-21.23	20240613	18150	33.88	20240416	44250	-45.08	20230811	18150	33.88	20240416	6.76	N	439090	100	16 억		0	N	N	111	N	00	N
55	20240723	111240	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	24350	700	2	2.96	9407286100	383782	134.99	24050	25000	24000	30700	16600	23650	24512.06	0.00	0	12943	24850	24250	23900	23300	22950	24550	23600	16	7050	100	17020	50	1	16378260	3988	32.51	4.11	12	2.34	749.00	5925.00	44250	20230811	-44.97	18150	20240416	34.16	30850	-21.07	20240613	18150	34.16	20240416	44250	-44.97	20230811	18150	34.16	20240416	6.76	N	439090	100	16 억		0	N	N	111	N	00	N
56	20240723	101235	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	24350	700	2	2.96	8472023950	345310	121.46	24050	25000	24000	30700	16600	23650	24534.55	0.00	0	6374	24850	24250	23900	23300	22950	24550	23600	16	7050	100	17020	50	1	16378260	3988	32.51	4.11	12	2.11	749.00	5925.00	44250	20230811	-44.97	18150	20240416	34.16	30850	-21.07	20240613	18150	34.16	20240416	44250	-44.97	20230811	18150	34.16	20240416	6.76	N	439090	100	16 억		0	N	N	111	N	00	N
57	20240723	091247	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	24900	1250	2	5.29	3916492850	159634	56.15	24050	25000	24000	30700	16600	23650	24534.21	0.00	0	40444	24850	24250	23900	23300	22950	24550	23600	16	7050	100	17020	50	1	16378260	4078	33.24	4.20	12	0.97	749.00	5925.00	44250	20230811	-43.73	18150	20240416	37.19	30850	-19.29	20240613	18150	37.19	20240416	44250	-43.73	20230811	18150	37.19	20240416	6.76	N	439090	100	16 억		0	N	N	111	N	00	N
58	20240722	161226	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	23650	100	2	0.42	6645248200	277875	136.85	23550	24500	23550	30600	16500	23550	23915.03	0.00	0	5764	24483	24016	23533	23066	22583	24250	23300	16	7050	100	16950	50	1	16378260	3873	31.58	3.99	12	1.70	749.00	5925.00	44250	20230811	-46.55	18150	20240416	30.30	30850	-23.34	20240613	18150	30.30	20240416	44250	-46.55	20230811	18150	30.30	20240416	6.81	N	439090	100	16 억		0	N	N	111	N	00	N
59	20240722	151240	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	23600	50	2	0.21	6454539450	269810	132.88	23550	24500	23550	30600	16500	23550	23922.92	0.00	0	5755	24483	24016	23533	23066	22583	24250	23300	16	7050	100	16950	50	1	16378260	3865	31.51	3.98	12	1.65	749.00	5925.00	44250	20230811	-46.67	18150	20240416	30.03	30850	-23.50	20240613	18150	30.03	20240416	44250	-46.67	20230811	18150	30.03	20240416	6.81	N	439090	100	16 억		0	N	N	214	N	00	N
60	20240722	141248	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	23800	250	2	1.06	5684645600	237307	116.87	23550	24500	23550	30600	16500	23550	23955.30	0.00	0	5797	24483	24016	23533	23066	22583	24250	23300	16	7050	100	16950	50	1	16378260	3898	31.78	4.02	12	1.45	749.00	5925.00	44250	20230811	-46.21	18150	20240416	31.13	30850	-22.85	20240613	18150	31.13	20240416	44250	-46.21	20230811	18150	31.13	20240416	6.81	N	439090	100	16 억		0	N	N	214	N	00	N
61	20240722	131242	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	23850	300	2	1.27	5342070650	222931	109.79	23550	24500	23550	30600	16500	23550	23963.41	0.00	0	6152	24483	24016	23533	23066	22583	24250	23300	16	7050	100	16950	50	1	16378260	3906	31.84	4.03	12	1.36	749.00	5925.00	44250	20230811	-46.10	18150	20240416	31.40	30850	-22.69	20240613	18150	31.40	20240416	44250	-46.10	20230811	18150	31.40	20240416	6.81	N	439090	100	16 억		0	N	N	214	N	00	N
62	20240722	121237	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	23900	350	2	1.49	4892169200	204080	100.51	23550	24500	23550	30600	16500	23550	23972.40	0.00	0	8556	24483	24016	23533	23066	22583	24250	23300	16	7050	100	16950	50	1	16378260	3914	31.91	4.03	12	1.25	749.00	5925.00	44250	20230811	-45.99	18150	20240416	31.68	30850	-22.53	20240613	18150	31.68	20240416	44250	-45.99	20230811	18150	31.68	20240416	6.81	N	439090	100	16 억		0	N	N	214	N	00	N
63	20240722	111238	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	23900	350	2	1.49	4455682550	185860	91.53	23550	24500	23550	30600	16500	23550	23973.97	0.00	0	9938	24483	24016	23533	23066	22583	24250	23300	16	7050	100	16950	50	1	16378260	3914	31.91	4.03	12	1.13	749.00	5925.00	44250	20230811	-45.99	18150	20240416	31.68	30850	-22.53	20240613	18150	31.68	20240416	44250	-45.99	20230811	18150	31.68	20240416	6.81	N	439090	100	16 억		0	N	N	214	N	00	N
64	20240722	101235	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	23850	300	2	1.27	3257540000	135453	66.71	23550	24500	23550	30600	16500	23550	24050.27	0.00	0	-65	24483	24016	23533	23066	22583	24250	23300	16	7050	100	16950	50	1	16378260	3906	31.84	4.03	12	0.83	749.00	5925.00	44250	20230811	-46.10	18150	20240416	31.40	30850	-22.69	20240613	18150	31.40	20240416	44250	-46.10	20230811	18150	31.40	20240416	6.81	N	439090	100	16 억		0	N	N	214	N	00	N
65	20240722	091239	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	24000	450	2	1.91	996000100	41565	20.47	23550	24200	23550	30600	16500	23550	23965.28	0.00	0	10250	24483	24016	23533	23066	22583	24250	23300	16	7050	100	16950	50	1	16378260	3931	32.04	4.05	12	0.25	749.00	5925.00	44250	20230811	-45.76	18150	20240416	32.23	30850	-22.20	20240613	18150	32.23	20240416	44250	-45.76	20230811	18150	32.23	20240416	6.81	N	439090	100	16 억		0	N	N	214	N	00	N
66	20240719	161206	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	23550	50	2	0.21	4644000200	196889	43.33	23450	24000	23050	30550	16450	23500	23587.16	0.00	0	-2692	25300	24400	23700	22800	22100	24050	22450	16	7050	100	16920	50	1	16378260	3857	31.44	3.97	12	1.20	749.00	5925.00	44250	20230811	-46.78	18150	20240416	29.75	30850	-23.66	20240613	18150	29.75	20240416	44250	-46.78	20230811	18150	29.75	20240416	6.82	N	439090	100	16 억		0	N	N	214	N	00	N
67	20240719	151218	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	23600	100	2	0.43	4379692150	185687	40.86	23450	24000	23050	30550	16450	23500	23586.62	0.00	0	-4928	25300	24400	23700	22800	22100	24050	22450	16	7050	100	16920	50	1	16378260	3865	31.51	3.98	12	1.13	749.00	5925.00	44250	20230811	-46.67	18150	20240416	30.03	30850	-23.50	20240613	18150	30.03	20240416	44250	-46.67	20230811	18150	30.03	20240416	6.82	N	439090	100	16 억		0	N	N	190	N	00	N
68	20240719	141221	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	23500	0	3	0.00	3994582700	169351	37.27	23450	24000	23050	30550	16450	23500	23587.82	0.00	0	-7047	25300	24400	23700	22800	22100	24050	22450	16	7050	100	16920	50	1	16378260	3849	31.38	3.97	12	1.03	749.00	5925.00	44250	20230811	-46.89	18150	20240416	29.48	30850	-23.82	20240613	18150	29.48	20240416	44250	-46.89	20230811	18150	29.48	20240416	6.82	N	439090	100	16 억		0	N	N	190	N	00	N
69	20240719	131212	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	23550	50	2	0.21	3586346950	151992	33.45	23450	24000	23050	30550	16450	23500	23595.90	0.00	0	-7749	25300	24400	23700	22800	22100	24050	22450	16	7050	100	16920	50	1	16378260	3857	31.44	3.97	12	0.93	749.00	5925.00	44250	20230811	-46.78	18150	20240416	29.75	30850	-23.66	20240613	18150	29.75	20240416	44250	-46.78	20230811	18150	29.75	20240416	6.82	N	439090	100	16 억		0	N	N	190	N	00	N
70	20240719	121209	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	23650	150	2	0.64	3283705950	139154	30.62	23450	24000	23050	30550	16450	23500	23597.94	0.00	0	-7749	25300	24400	23700	22800	22100	24050	22450	16	7050	100	16920	50	1	16378260	3873	31.58	3.99	12	0.85	749.00	5925.00	44250	20230811	-46.55	18150	20240416	30.30	30850	-23.34	20240613	18150	30.30	20240416	44250	-46.55	20230811	18150	30.30	20240416	6.82	N	439090	100	16 억		0	N	N	190	N	00	N
71	20240719	111223	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	23750	250	2	1.06	2968441000	125842	27.69	23450	24000	23050	30550	16450	23500	23588.94	0.00	0	-7724	25300	24400	23700	22800	22100	24050	22450	16	7050	100	16920	50	1	16378260	3890	31.71	4.01	12	0.77	749.00	5925.00	44250	20230811	-46.33	18150	20240416	30.85	30850	-23.01	20240613	18150	30.85	20240416	44250	-46.33	20230811	18150	30.85	20240416	6.82	N	439090	100	16 억		0	N	N	190	N	00	N
72	20240719	101208	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	23600	100	2	0.43	2110555750	89608	19.72	23450	24000	23050	30550	16450	23500	23553.46	0.00	0	-6291	25300	24400	23700	22800	22100	24050	22450	16	7050	100	16920	50	1	16378260	3865	31.51	3.98	12	0.55	749.00	5925.00	44250	20230811	-46.67	18150	20240416	30.03	30850	-23.50	20240613	18150	30.03	20240416	44250	-46.67	20230811	18150	30.03	20240416	6.82	N	439090	100	16 억		0	N	N	190	N	00	N
73	20240719	091225	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	23150	-350	5	-1.49	588671350	25337	5.58	23450	23500	23050	30550	16450	23500	23229.06	0.00	0	-2094	25300	24400	23700	22800	22100	24050	22450	16	7050	100	16920	50	1	16378260	3792	30.91	3.91	12	0.15	749.00	5925.00	44250	20230811	-47.68	18150	20240416	27.55	30850	-24.96	20240613	18150	27.55	20240416	44250	-47.68	20230811	18150	27.55	20240416	6.82	N	439090	100	16 억		0	N	N	190	N	00	N
74	20240718	161159	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	23500	-950	5	-3.89	10760796250	450173	103.33	24000	24600	23000	31750	17150	24450	23905.13	0.00	0	-35875	25616	25032	24316	23732	23016	25325	24025	16	7300	100	17600	50	1	16378260	3849	31.38	3.97	12	2.75	749.00	5925.00	44250	20230811	-46.89	18150	20240416	29.48	30850	-23.82	20240613	18150	29.48	20240416	44250	-46.89	20230811	18150	29.48	20240416	6.86	N	439090	100	16 억		0	N	N	190	N	00	N
75	20240718	151211	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	23550	-900	5	-3.68	10316099900	431270	98.99	24000	24600	23000	31750	17150	24450	23920.19	0.00	0	-38480	25616	25032	24316	23732	23016	25325	24025	16	7300	100	17600	50	1	16378260	3857	31.44	3.97	12	2.63	749.00	5925.00	44250	20230811	-46.78	18150	20240416	29.75	30850	-23.66	20240613	18150	29.75	20240416	44250	-46.78	20230811	18150	29.75	20240416	6.86	N	439090	100	16 억		0	N	N	4635	N	00	N
76	20240718	141202	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	23550	-900	5	-3.68	9579267500	400078	91.83	24000	24600	23000	31750	17150	24450	23943.41	0.00	0	-40433	25616	25032	24316	23732	23016	25325	24025	16	7300	100	17600	50	1	16378260	3857	31.44	3.97	12	2.44	749.00	5925.00	44250	20230811	-46.78	18150	20240416	29.75	30850	-23.66	20240613	18150	29.75	20240416	44250	-46.78	20230811	18150	29.75	20240416	6.86	N	439090	100	16 억		0	N	N	4635	N	00	N
77	20240718	131201	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	23800	-650	5	-2.66	8890351600	370936	85.15	24000	24600	23000	31750	17150	24450	23967.25	0.00	0	-41973	25616	25032	24316	23732	23016	25325	24025	16	7300	100	17600	50	1	16378260	3898	31.78	4.02	12	2.26	749.00	5925.00	44250	20230811	-46.21	18150	20240416	31.13	30850	-22.85	20240613	18150	31.13	20240416	44250	-46.21	20230811	18150	31.13	20240416	6.86	N	439090	100	16 억		0	N	N	4635	N	00	N
78	20240718	121201	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	23700	-750	5	-3.07	8499096350	354484	81.37	24000	24600	23000	31750	17150	24450	23975.87	0.00	0	-41604	25616	25032	24316	23732	23016	25325	24025	16	7300	100	17600	50	1	16378260	3882	31.64	4.00	12	2.16	749.00	5925.00	44250	20230811	-46.44	18150	20240416	30.58	30850	-23.18	20240613	18150	30.58	20240416	44250	-46.44	20230811	18150	30.58	20240416	6.86	N	439090	100	16 억		0	N	N	4635	N	00	N
79	20240718	111210	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	24050	-400	5	-1.64	7886435550	328729	75.46	24000	24600	23000	31750	17150	24450	23990.59	0.00	0	-41560	25616	25032	24316	23732	23016	25325	24025	16	7300	100	17600	50	1	16378260	3939	32.11	4.06	12	2.01	749.00	5925.00	44250	20230811	-45.65	18150	20240416	32.51	30850	-22.04	20240613	18150	32.51	20240416	44250	-45.65	20230811	18150	32.51	20240416	6.86	N	439090	100	16 억		0	N	N	4635	N	00	N
80	20240718	101212	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	24100	-350	5	-1.43	7199507050	300053	68.87	24000	24600	23000	31750	17150	24450	23994.01	0.00	0	-37971	25616	25032	24316	23732	23016	25325	24025	16	7300	100	17600	50	1	16378260	3947	32.18	4.07	12	1.83	749.00	5925.00	44250	20230811	-45.54	18150	20240416	32.78	30850	-21.88	20240613	18150	32.78	20240416	44250	-45.54	20230811	18150	32.78	20240416	6.86	N	439090	100	16 억		0	N	N	4635	N	00	N
81	20240718	091216	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	23700	-750	5	-3.07	2192777100	93338	21.42	24000	24050	23000	31750	17150	24450	23492.11	0.00	0	902	25616	25032	24316	23732	23016	25325	24025	16	7300	100	17600	50	1	16378260	3882	31.64	4.00	12	0.57	749.00	5925.00	44250	20230811	-46.44	18150	20240416	30.58	30850	-23.18	20240613	18150	30.58	20240416	44250	-46.44	20230811	18150	30.58	20240416	6.86	N	439090	100	16 억		0	N	N	4635	N	00	N
82	20240717	161303	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	24450	950	2	4.04	10243503900	422160	101.35	23600	24900	23600	30550	16450	23500	24264.29	0.00	0	39204	25200	24350	23900	23050	22600	24125	22825	16	7050	100	16920	50	1	16378260	4004	32.64	4.13	12	2.58	749.00	5925.00	44250	20230811	-44.75	18150	20240416	34.71	30850	-20.75	20240613	18150	34.71	20240416	44250	-44.75	20230811	18150	34.71	20240416	6.75	N	439090	100	16 억		0	N	N	4635	N	00	N
83	20240717	151309	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	24350	850	2	3.62	9795710200	403807	96.94	23600	24900	23600	30550	16450	23500	24258.52	0.00	0	41231	25200	24350	23900	23050	22600	24125	22825	16	7050	100	16920	50	1	16378260	3988	32.51	4.11	12	2.47	749.00	5925.00	44250	20230811	-44.97	18150	20240416	34.16	30850	-21.07	20240613	18150	34.16	20240416	44250	-44.97	20230811	18150	34.16	20240416	6.75	N	439090	100	16 억		0	N	N	171	N	00	N
84	20240717	141307	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	24450	950	2	4.04	8403637400	346325	83.14	23600	24900	23600	30550	16450	23500	24265.32	0.00	0	33294	25200	24350	23900	23050	22600	24125	22825	16	7050	100	16920	50	1	16378260	4004	32.64	4.13	12	2.11	749.00	5925.00	44250	20230811	-44.75	18150	20240416	34.71	30850	-20.75	20240613	18150	34.71	20240416	44250	-44.75	20230811	18150	34.71	20240416	6.75	N	439090	100	16 억		0	N	N	171	N	00	N
85	20240717	131304	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	24750	1250	2	5.32	7478952000	308554	74.07	23600	24900	23600	30550	16450	23500	24238.87	0.00	0	35756	25200	24350	23900	23050	22600	24125	22825	16	7050	100	16920	50	1	16378260	4054	33.04	4.18	12	1.88	749.00	5925.00	44250	20230811	-44.07	18150	20240416	36.36	30850	-19.77	20240613	18150	36.36	20240416	44250	-44.07	20230811	18150	36.36	20240416	6.75	N	439090	100	16 억		0	N	N	171	N	00	N
86	20240717	121305	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	24350	850	2	3.62	5861822900	242883	58.31	23600	24500	23600	30550	16450	23500	24134.52	0.00	0	16670	25200	24350	23900	23050	22600	24125	22825	16	7050	100	16920	50	1	16378260	3988	32.51	4.11	12	1.48	749.00	5925.00	44250	20230811	-44.97	18150	20240416	34.16	30850	-21.07	20240613	18150	34.16	20240416	44250	-44.97	20230811	18150	34.16	20240416	6.75	N	439090	100	16 억		0	N	N	171	N	00	N
87	20240717	111308	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	24350	850	2	3.62	5266845600	218477	52.45	23600	24500	23600	30550	16450	23500	24107.28	0.00	0	16438	25200	24350	23900	23050	22600	24125	22825	16	7050	100	16920	50	1	16378260	3988	32.51	4.11	12	1.33	749.00	5925.00	44250	20230811	-44.97	18150	20240416	34.16	30850	-21.07	20240613	18150	34.16	20240416	44250	-44.97	20230811	18150	34.16	20240416	6.75	N	439090	100	16 억		0	N	N	171	N	00	N
88	20240717	101311	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	24350	850	2	3.62	3957828650	164588	39.51	23600	24350	23600	30550	16450	23500	24047.11	0.00	0	9742	25200	24350	23900	23050	22600	24125	22825	16	7050	100	16920	50	1	16378260	3988	32.51	4.11	12	1.00	749.00	5925.00	44250	20230811	-44.97	18150	20240416	34.16	30850	-21.07	20240613	18150	34.16	20240416	44250	-44.97	20230811	18150	34.16	20240416	6.75	N	439090	100	16 억		0	N	N	171	N	00	N
89	20240717	091040	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	23950	450	2	1.91	1284765300	53760	12.91	23600	24100	23600	30550	16450	23500	23898.66	0.00	0	7921	25200	24350	23900	23050	22600	24125	22825	16	7050	100	16920	50	1	16378260	3923	31.98	4.04	12	0.33	749.00	5925.00	44250	20230811	-45.88	18150	20240416	31.96	30850	-22.37	20240613	18150	31.96	20240416	44250	-45.88	20230811	18150	31.96	20240416	6.75	N	439090	100	16 억		0	N	N	171	N	00	N
90	20240716	161308	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	23500	-1200	5	-4.86	9769708150	410323	158.80	24600	24750	23450	32100	17300	24700	23810.77	0.00	0	3165	25900	25300	24900	24300	23900	25100	24100	16	7400	100	17780	50	1	16378260	3849	31.38	3.97	12	2.51	749.00	5925.00	44250	20230811	-46.89	18150	20240416	29.48	30850	-23.82	20240613	18150	29.48	20240416	44250	-46.89	20230811	18150	29.48	20240416	6.60	N	439090	100	16 억		0	N	N	171	N	00	N
91	20240716	151322	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	23500	-1200	5	-4.86	9432017700	395956	153.24	24600	24750	23450	32100	17300	24700	23820.87	0.00	0	2396	25900	25300	24900	24300	23900	25100	24100	16	7400	100	17780	50	1	16378260	3849	31.38	3.97	12	2.42	749.00	5925.00	44250	20230811	-46.89	18150	20240416	29.48	30850	-23.82	20240613	18150	29.48	20240416	44250	-46.89	20230811	18150	29.48	20240416	6.60	N	439090	100	16 억		0	N	N	56	N	00	N
92	20240716	141317	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	23700	-1000	5	-4.05	7725341250	323532	125.21	24600	24750	23450	32100	17300	24700	23878.14	0.00	0	5655	25900	25300	24900	24300	23900	25100	24100	16	7400	100	17780	50	1	16378260	3882	31.64	4.00	12	1.98	749.00	5925.00	44250	20230811	-46.44	18150	20240416	30.58	30850	-23.18	20240613	18150	30.58	20240416	44250	-46.44	20230811	18150	30.58	20240416	6.60	N	439090	100	16 억		0	N	N	56	N	00	N
93	20240716	131318	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	23750	-950	5	-3.85	7099338500	297113	114.99	24600	24750	23450	32100	17300	24700	23894.41	0.00	0	5127	25900	25300	24900	24300	23900	25100	24100	16	7400	100	17780	50	1	16378260	3890	31.71	4.01	12	1.81	749.00	5925.00	44250	20230811	-46.33	18150	20240416	30.85	30850	-23.01	20240613	18150	30.85	20240416	44250	-46.33	20230811	18150	30.85	20240416	6.60	N	439090	100	16 억		0	N	N	56	N	00	N
94	20240716	121313	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	23750	-950	5	-3.85	6538499700	273513	105.86	24600	24750	23450	32100	17300	24700	23905.63	0.00	0	4148	25900	25300	24900	24300	23900	25100	24100	16	7400	100	17780	50	1	16378260	3890	31.71	4.01	12	1.67	749.00	5925.00	44250	20230811	-46.33	18150	20240416	30.85	30850	-23.01	20240613	18150	30.85	20240416	44250	-46.33	20230811	18150	30.85	20240416	6.60	N	439090	100	16 억		0	N	N	56	N	00	N
95	20240716	111317	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	23700	-1000	5	-4.05	5929903650	247870	95.93	24600	24750	23450	32100	17300	24700	23923.44	0.00	0	5101	25900	25300	24900	24300	23900	25100	24100	16	7400	100	17780	50	1	16378260	3882	31.64	4.00	12	1.51	749.00	5925.00	44250	20230811	-46.44	18150	20240416	30.58	30850	-23.18	20240613	18150	30.58	20240416	44250	-46.44	20230811	18150	30.58	20240416	6.60	N	439090	100	16 억		0	N	N	56	N	00	N
96	20240716	101316	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	23500	-1200	5	-4.86	4591228750	191278	74.03	24600	24750	23450	32100	17300	24700	24002.91	0.00	0	-2122	25900	25300	24900	24300	23900	25100	24100	16	7400	100	17780	50	1	16378260	3849	31.38	3.97	12	1.17	749.00	5925.00	44250	20230811	-46.89	18150	20240416	29.48	30850	-23.82	20240613	18150	29.48	20240416	44250	-46.89	20230811	18150	29.48	20240416	6.60	N	439090	100	16 억		0	N	N	56	N	00	N
97	20240716	091314	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	24300	-400	5	-1.62	1071428400	44040	17.04	24600	24750	24100	32100	17300	24700	24328.53	0.00	0	7050	25900	25300	24900	24300	23900	25100	24100	16	7400	100	17780	50	1	16378260	3980	32.44	4.10	12	0.27	749.00	5925.00	44250	20230811	-45.08	18150	20240416	33.88	30850	-21.23	20240613	18150	33.88	20240416	44250	-45.08	20230811	18150	33.88	20240416	6.60	N	439090	100	16 억		0	N	N	56	N	00	N
98	20240715	161254	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	24700	-500	5	-1.98	6177831200	248488	53.13	25250	25500	24500	32750	17650	25200	24860.90	0.00	0	804	27133	26166	25583	24616	24033	25875	24325	16	7550	100	18140	50	1	16378260	4045	32.98	4.17	12	1.52	749.00	5925.00	44250	20230811	-44.18	18150	20240416	36.09	30850	-19.94	20240613	18150	36.09	20240416	44250	-44.18	20230811	18150	36.09	20240416	6.52	N	439090	100	16 억		0	N	N	56	N	00	N
99	20240715	151303	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	24750	-450	5	-1.79	5878249150	236363	50.54	25250	25500	24500	32750	17650	25200	24868.27	0.00	0	512	27133	26166	25583	24616	24033	25875	24325	16	7550	100	18140	50	1	16378260	4054	33.04	4.18	12	1.44	749.00	5925.00	44250	20230811	-44.07	18150	20240416	36.36	30850	-19.77	20240613	18150	36.36	20240416	44250	-44.07	20230811	18150	36.36	20240416	6.52	N	439090	100	16 억		0	N	N	16	N	00	N
100	20240715	141300	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	24700	-500	5	-1.98	5192595950	208647	44.61	25250	25500	24500	32750	17650	25200	24885.59	0.00	0	860	27133	26166	25583	24616	24033	25875	24325	16	7550	100	18140	50	1	16378260	4045	32.98	4.17	12	1.27	749.00	5925.00	44250	20230811	-44.18	18150	20240416	36.09	30850	-19.94	20240613	18150	36.09	20240416	44250	-44.18	20230811	18150	36.09	20240416	6.52	N	439090	100	16 억		0	N	N	16	N	00	N
101	20240715	131303	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	24750	-450	5	-1.79	4645406100	186487	39.87	25250	25500	24500	32750	17650	25200	24908.62	0.00	0	4945	27133	26166	25583	24616	24033	25875	24325	16	7550	100	18140	50	1	16378260	4054	33.04	4.18	12	1.14	749.00	5925.00	44250	20230811	-44.07	18150	20240416	36.36	30850	-19.77	20240613	18150	36.36	20240416	44250	-44.07	20230811	18150	36.36	20240416	6.52	N	439090	100	16 억		0	N	N	16	N	00	N
102	20240715	121300	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	24800	-400	5	-1.59	4194175500	168285	35.98	25250	25500	24500	32750	17650	25200	24921.51	0.00	0	3271	27133	26166	25583	24616	24033	25875	24325	16	7550	100	18140	50	1	16378260	4062	33.11	4.19	12	1.03	749.00	5925.00	44250	20230811	-43.95	18150	20240416	36.64	30850	-19.61	20240613	18150	36.64	20240416	44250	-43.95	20230811	18150	36.64	20240416	6.52	N	439090	100	16 억		0	N	N	16	N	00	N
103	20240715	111301	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	24700	-500	5	-1.98	3727096200	149399	31.94	25250	25500	24500	32750	17650	25200	24945.68	0.00	0	232	27133	26166	25583	24616	24033	25875	24325	16	7550	100	18140	50	1	16378260	4045	32.98	4.17	12	0.91	749.00	5925.00	44250	20230811	-44.18	18150	20240416	36.09	30850	-19.94	20240613	18150	36.09	20240416	44250	-44.18	20230811	18150	36.09	20240416	6.52	N	439090	100	16 억		0	N	N	16	N	00	N
104	20240715	101259	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	24800	-400	5	-1.59	2888744300	115466	24.69	25250	25500	24500	32750	17650	25200	25016.66	0.00	0	380	27133	26166	25583	24616	24033	25875	24325	16	7550	100	18140	50	1	16378260	4062	33.11	4.19	12	0.70	749.00	5925.00	44250	20230811	-43.95	18150	20240416	36.64	30850	-19.61	20240613	18150	36.64	20240416	44250	-43.95	20230811	18150	36.64	20240416	6.52	N	439090	100	16 억		0	N	N	16	N	00	N
105	20240715	091301	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	25450	250	2	0.99	751079950	29859	6.38	25250	25450	24950	32750	17650	25200	25152.75	0.00	0	1199	27133	26166	25583	24616	24033	25875	24325	16	7550	100	18140	50	1	16378260	4168	33.98	4.30	12	0.18	749.00	5925.00	44250	20230811	-42.49	18150	20240416	40.22	30850	-17.50	20240613	18150	40.22	20240416	44250	-42.49	20230811	18150	40.22	20240416	6.52	N	439090	100	16 억		0	N	N	16	N	00	N
106	20240712	161250	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	25200	-1050	5	-4.00	11736476550	459776	57.87	26000	26550	25000	34100	18400	26250	25526.79	0.00	0	-49285	27616	26932	25966	25282	24316	27275	25625	16	7850	100	18900	50	1	16378260	4127	33.64	4.25	12	2.81	749.00	5925.00	44250	20230811	-43.05	18150	20240416	38.84	30850	-18.31	20240613	18150	38.84	20240416	44250	-43.05	20230811	18150	38.84	20240416	6.46	N	439090	100	16 억		0	N	N	16	N	00	N
107	20240712	151258	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	25250	-1000	5	-3.81	11317447950	443172	55.78	26000	26550	25000	34100	18400	26250	25536.37	0.00	0	-50075	27616	26932	25966	25282	24316	27275	25625	16	7850	100	18900	50	1	16378260	4136	33.71	4.26	12	2.71	749.00	5925.00	44250	20230811	-42.94	18150	20240416	39.12	30850	-18.15	20240613	18150	39.12	20240416	44250	-42.94	20230811	18150	39.12	20240416	6.46	N	439090	100	16 억		0	N	N	385	N	00	N
108	20240712	141301	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	25200	-1050	5	-4.00	9672577550	377674	47.53	26000	26550	25050	34100	18400	26250	25609.86	0.00	0	-47213	27616	26932	25966	25282	24316	27275	25625	16	7850	100	18900	50	1	16378260	4127	33.64	4.25	12	2.31	749.00	5925.00	44250	20230811	-43.05	18150	20240416	38.84	30850	-18.31	20240613	18150	38.84	20240416	44250	-43.05	20230811	18150	38.84	20240416	6.46	N	439090	100	16 억		0	N	N	385	N	00	N
109	20240712	131256	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	25450	-800	5	-3.05	8107619000	315609	39.72	26000	26550	25150	34100	18400	26250	25687.70	0.00	0	-42737	27616	26932	25966	25282	24316	27275	25625	16	7850	100	18900	50	1	16378260	4168	33.98	4.30	12	1.93	749.00	5925.00	44250	20230811	-42.49	18150	20240416	40.22	30850	-17.50	20240613	18150	40.22	20240416	44250	-42.49	20230811	18150	40.22	20240416	6.46	N	439090	100	16 억		0	N	N	385	N	00	N
110	20240712	121257	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	25500	-750	5	-2.86	7613227150	296179	37.28	26000	26550	25150	34100	18400	26250	25703.67	0.00	0	-41272	27616	26932	25966	25282	24316	27275	25625	16	7850	100	18900	50	1	16378260	4176	34.05	4.30	12	1.81	749.00	5925.00	44250	20230811	-42.37	18150	20240416	40.50	30850	-17.34	20240613	18150	40.50	20240416	44250	-42.37	20230811	18150	40.50	20240416	6.46	N	439090	100	16 억		0	N	N	385	N	00	N
111	20240712	111253	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	25550	-700	5	-2.67	6977439400	271276	34.14	26000	26550	25150	34100	18400	26250	25719.60	0.00	0	-36368	27616	26932	25966	25282	24316	27275	25625	16	7850	100	18900	50	1	16378260	4185	34.11	4.31	12	1.66	749.00	5925.00	44250	20230811	-42.26	18150	20240416	40.77	30850	-17.18	20240613	18150	40.77	20240416	44250	-42.26	20230811	18150	40.77	20240416	6.46	N	439090	100	16 억		0	N	N	385	N	00	N
112	20240712	101255	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	25450	-800	5	-3.05	6217767900	241461	30.39	26000	26550	25150	34100	18400	26250	25749.32	0.00	0	-31928	27616	26932	25966	25282	24316	27275	25625	16	7850	100	18900	50	1	16378260	4168	33.98	4.30	12	1.47	749.00	5925.00	44250	20230811	-42.49	18150	20240416	40.22	30850	-17.50	20240613	18150	40.22	20240416	44250	-42.49	20230811	18150	40.22	20240416	6.46	N	439090	100	16 억		0	N	N	385	N	00	N
113	20240712	091252	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	26000	-250	5	-0.95	1898588450	72757	9.16	26000	26550	25850	34100	18400	26250	26093.59	0.00	0	-14536	27616	26932	25966	25282	24316	27275	25625	16	7850	100	18900	50	1	16378260	4258	34.71	4.39	12	0.44	749.00	5925.00	44250	20230811	-41.24	18150	20240416	43.25	30850	-15.72	20240613	18150	43.25	20240416	44250	-41.24	20230811	18150	43.25	20240416	6.46	N	439090	100	16 억		0	N	N	385	N	00	N
114	20240711	161246	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	26250	850	2	3.35	20426582900	785042	251.39	25600	26650	25000	33000	17800	25400	26018.72	0.00	0	79585	26566	25982	25516	24932	24466	25750	24700	16	7600	100	18280	50	1	16378260	4299	35.05	4.43	12	4.79	749.00	5925.00	44250	20230811	-40.68	18150	20240416	44.63	30850	-14.91	20240613	18150	44.63	20240416	44250	-40.68	20230811	18150	44.63	20240416	6.35	N	439090	100	16 억		0	N	N	385	N	00	N
115	20240711	151253	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	26250	850	2	3.35	19671681500	756269	242.18	25600	26650	25000	33000	17800	25400	26011.49	0.00	0	79167	26566	25982	25516	24932	24466	25750	24700	16	7600	100	18280	50	1	16378260	4299	35.05	4.43	12	4.62	749.00	5925.00	44250	20230811	-40.68	18150	20240416	44.63	30850	-14.91	20240613	18150	44.63	20240416	44250	-40.68	20230811	18150	44.63	20240416	6.35	N	439090	100	16 억		0	N	N	0	N	00	N
116	20240711	141254	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	26350	950	2	3.74	16993425300	654741	209.67	25600	26650	25000	33000	17800	25400	25954.42	0.00	0	86314	26566	25982	25516	24932	24466	25750	24700	16	7600	100	18280	50	1	16378260	4316	35.18	4.45	12	4.00	749.00	5925.00	44250	20230811	-40.45	18150	20240416	45.18	30850	-14.59	20240613	18150	45.18	20240416	44250	-40.45	20230811	18150	45.18	20240416	6.35	N	439090	100	16 억		0	N	N	0	N	00	N
117	20240711	131252	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	26200	800	2	3.15	13005641100	503785	161.33	25600	26500	25000	33000	17800	25400	25815.86	0.00	0	61531	26566	25982	25516	24932	24466	25750	24700	16	7600	100	18280	50	1	16378260	4291	34.98	4.42	12	3.08	749.00	5925.00	44250	20230811	-40.79	18150	20240416	44.35	30850	-15.07	20240613	18150	44.35	20240416	44250	-40.79	20230811	18150	44.35	20240416	6.35	N	439090	100	16 억		0	N	N	0	N	00	N
118	20240711	121250	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	26000	600	2	2.36	8425429100	329147	105.40	25600	26050	25000	33000	17800	25400	25597.77	0.00	0	47480	26566	25982	25516	24932	24466	25750	24700	16	7600	100	18280	50	1	16378260	4258	34.71	4.39	12	2.01	749.00	5925.00	44250	20230811	-41.24	18150	20240416	43.25	30850	-15.72	20240613	18150	43.25	20240416	44250	-41.24	20230811	18150	43.25	20240416	6.35	N	439090	100	16 억		0	N	N	0	N	00	N
119	20240711	111247	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	25650	250	2	0.98	5734940250	225192	72.11	25600	25850	25000	33000	17800	25400	25466.89	0.00	0	5118	26566	25982	25516	24932	24466	25750	24700	16	7600	100	18280	50	1	16378260	4201	34.25	4.33	12	1.37	749.00	5925.00	44250	20230811	-42.03	18150	20240416	41.32	30850	-16.86	20240613	18150	41.32	20240416	44250	-42.03	20230811	18150	41.32	20240416	6.35	N	439090	100	16 억		0	N	N	0	N	00	N
120	20240711	101249	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	25550	150	2	0.59	3884123650	152883	48.96	25600	25850	25000	33000	17800	25400	25405.86	0.00	0	-15588	26566	25982	25516	24932	24466	25750	24700	16	7600	100	18280	50	1	16378260	4185	34.11	4.31	12	0.93	749.00	5925.00	44250	20230811	-42.26	18150	20240416	40.77	30850	-17.18	20240613	18150	40.77	20240416	44250	-42.26	20230811	18150	40.77	20240416	6.35	N	439090	100	16 억		0	N	N	0	N	00	N
121	20240711	091246	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	25000	-400	5	-1.57	1138566900	45041	14.42	25600	25650	25000	33000	17800	25400	25278.46	0.00	0	-14821	26566	25982	25516	24932	24466	25750	24700	16	7600	100	18280	50	1	16378260	4095	33.38	4.22	12	0.28	749.00	5925.00	44250	20230811	-43.50	18150	20240416	37.74	30850	-18.96	20240613	18150	37.74	20240416	44250	-43.50	20230811	18150	37.74	20240416	6.35	N	439090	100	16 억		0	N	N	0	N	00	N
122	20240710	161240	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	25400	-450	5	-1.74	7741461700	304996	86.64	26100	26100	25050	33600	18100	25850	25381.91	0.06	0	-40726	26650	26250	25800	25400	24950	26025	25175	16	7750	100	18610	50	1	16378260	4160	33.91	4.29	12	1.86	749.00	5925.00	44250	20230811	-42.60	18150	20240416	39.94	30850	-17.67	20240613	18150	39.94	20240416	44250	-42.60	20230811	18150	39.94	20240416	6.38	N	439090	100	16 억		10596	N	N	1	N	00	N
123	20240710	151247	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	25450	-400	5	-1.55	7438473600	293071	83.26	26100	26100	25050	33600	18100	25850	25380.91	0.06	0	-40723	26650	26250	25800	25400	24950	26025	25175	16	7750	100	18610	50	1	16378260	4168	33.98	4.30	12	1.79	749.00	5925.00	44250	20230811	-42.49	18150	20240416	40.22	30850	-17.50	20240613	18150	40.22	20240416	44250	-42.49	20230811	18150	40.22	20240416	6.38	N	439090	100	16 억		10596	N	N	1	N	00	N
124	20240710	141246	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	25400	-450	5	-1.74	6324799950	249190	70.79	26100	26100	25050	33600	18100	25850	25381.18	0.06	0	-48183	26650	26250	25800	25400	24950	26025	25175	16	7750	100	18610	50	1	16378260	4160	33.91	4.29	12	1.52	749.00	5925.00	44250	20230811	-42.60	18150	20240416	39.94	30850	-17.67	20240613	18150	39.94	20240416	44250	-42.60	20230811	18150	39.94	20240416	6.38	N	439090	100	16 억		10596	N	N	1	N	00	N
125	20240710	131245	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	25300	-550	5	-2.13	5919270200	233208	66.25	26100	26100	25050	33600	18100	25850	25381.66	0.06	0	-49871	26650	26250	25800	25400	24950	26025	25175	16	7750	100	18610	50	1	16378260	4144	33.78	4.27	12	1.42	749.00	5925.00	44250	20230811	-42.82	18150	20240416	39.39	30850	-17.99	20240613	18150	39.39	20240416	44250	-42.82	20230811	18150	39.39	20240416	6.38	N	439090	100	16 억		10596	N	N	1	N	00	N
126	20240710	121242	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	25200	-650	5	-2.51	5321583100	209623	59.55	26100	26100	25050	33600	18100	25850	25386.14	0.06	0	-53376	26650	26250	25800	25400	24950	26025	25175	16	7750	100	18610	50	1	16378260	4127	33.64	4.25	12	1.28	749.00	5925.00	44250	20230811	-43.05	18150	20240416	38.84	30850	-18.31	20240613	18150	38.84	20240416	44250	-43.05	20230811	18150	38.84	20240416	6.38	N	439090	100	16 억		10596	N	N	1	N	00	N
127	20240710	111244	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	25150	-700	5	-2.71	4872518150	191802	54.49	26100	26100	25050	33600	18100	25850	25403.58	0.06	0	-53933	26650	26250	25800	25400	24950	26025	25175	16	7750	100	18610	50	1	16378260	4119	33.58	4.24	12	1.17	749.00	5925.00	44250	20230811	-43.16	18150	20240416	38.57	30850	-18.48	20240613	18150	38.57	20240416	44250	-43.16	20230811	18150	38.57	20240416	6.38	N	439090	100	16 억		10596	N	N	1	N	00	N
128	20240710	101239	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	25400	-450	5	-1.74	3302499350	129503	36.79	26100	26100	25150	33600	18100	25850	25500.96	0.06	0	-36731	26650	26250	25800	25400	24950	26025	25175	16	7750	100	18610	50	1	16378260	4160	33.91	4.29	12	0.79	749.00	5925.00	44250	20230811	-42.60	18150	20240416	39.94	30850	-17.67	20240613	18150	39.94	20240416	44250	-42.60	20230811	18150	39.94	20240416	6.38	N	439090	100	16 억		10596	N	N	1	N	00	N
129	20240710	091245	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	25550	-300	5	-1.16	992887400	38719	11.00	26100	26100	25400	33600	18100	25850	25642.68	0.06	0	-13471	26650	26250	25800	25400	24950	26025	25175	16	7750	100	18610	50	1	16378260	4185	34.11	4.31	12	0.24	749.00	5925.00	44250	20230811	-42.26	18150	20240416	40.77	30850	-17.18	20240613	18150	40.77	20240416	44250	-42.26	20230811	18150	40.77	20240416	6.38	N	439090	100	16 억		10596	N	N	1	N	00	N
130	20240709	161236	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	25850	50	2	0.19	8974650200	348297	65.79	26000	26200	25350	33500	18100	25800	25766.97	0.17	0	-16928	26600	26200	25400	25000	24200	26400	25200	16	7700	100	18570	50	1	16378260	4234	34.51	4.36	12	2.13	749.00	5925.00	44250	20230811	-41.58	18150	20240416	42.42	30850	-16.21	20240613	18150	42.42	20240416	44250	-41.58	20230811	18150	42.42	20240416	6.42	N	439090	100	16 억		27866	N	N	1	N	00	N
131	20240709	151244	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	25750	-50	5	-0.19	8573899700	332772	62.85	26000	26200	25350	33500	18100	25800	25765.09	0.17	0	-16844	26600	26200	25400	25000	24200	26400	25200	16	7700	100	18570	50	1	16378260	4217	34.38	4.35	12	2.03	749.00	5925.00	44250	20230811	-41.81	18150	20240416	41.87	30850	-16.53	20240613	18150	41.87	20240416	44250	-41.81	20230811	18150	41.87	20240416	6.42	N	439090	100	16 억		27866	N	N	6	N	00	N
132	20240709	141244	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	25750	-50	5	-0.19	7554153350	293301	55.40	26000	26200	25350	33500	18100	25800	25755.63	0.17	0	-14483	26600	26200	25400	25000	24200	26400	25200	16	7700	100	18570	50	1	16378260	4217	34.38	4.35	12	1.79	749.00	5925.00	44250	20230811	-41.81	18150	20240416	41.87	30850	-16.53	20240613	18150	41.87	20240416	44250	-41.81	20230811	18150	41.87	20240416	6.42	N	439090	100	16 억		27866	N	N	6	N	00	N
133	20240709	131248	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	25750	-50	5	-0.19	6886285250	267339	50.49	26000	26200	25350	33500	18100	25800	25758.63	0.17	0	-8134	26600	26200	25400	25000	24200	26400	25200	16	7700	100	18570	50	1	16378260	4217	34.38	4.35	12	1.63	749.00	5925.00	44250	20230811	-41.81	18150	20240416	41.87	30850	-16.53	20240613	18150	41.87	20240416	44250	-41.81	20230811	18150	41.87	20240416	6.42	N	439090	100	16 억		27866	N	N	6	N	00	N
134	20240709	121248	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	25750	-50	5	-0.19	6354046900	246614	46.58	26000	26200	25350	33500	18100	25800	25765.15	0.17	0	-8878	26600	26200	25400	25000	24200	26400	25200	16	7700	100	18570	50	1	16378260	4217	34.38	4.35	12	1.51	749.00	5925.00	44250	20230811	-41.81	18150	20240416	41.87	30850	-16.53	20240613	18150	41.87	20240416	44250	-41.81	20230811	18150	41.87	20240416	6.42	N	439090	100	16 억		27866	N	N	6	N	00	N
135	20240709	111249	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	25800	0	3	0.00	5861852800	227483	42.97	26000	26200	25350	33500	18100	25800	25768.31	0.17	0	-8797	26600	26200	25400	25000	24200	26400	25200	16	7700	100	18570	50	1	16378260	4226	34.45	4.35	12	1.39	749.00	5925.00	44250	20230811	-41.69	18150	20240416	42.15	30850	-16.37	20240613	18150	42.15	20240416	44250	-41.69	20230811	18150	42.15	20240416	6.42	N	439090	100	16 억		27866	N	N	6	N	00	N
136	20240709	101244	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	25650	-150	5	-0.58	4611937100	178966	33.80	26000	26200	25350	33500	18100	25800	25769.91	0.17	0	-16324	26600	26200	25400	25000	24200	26400	25200	16	7700	100	18570	50	1	16378260	4201	34.25	4.33	12	1.09	749.00	5925.00	44250	20230811	-42.03	18150	20240416	41.32	30850	-16.86	20240613	18150	41.32	20240416	44250	-42.03	20230811	18150	41.32	20240416	6.42	N	439090	100	16 억		27866	N	N	6	N	00	N
137	20240709	091241	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	25550	-250	5	-0.97	2576132250	99779	18.85	26000	26200	25350	33500	18100	25800	25818.38	0.17	0	-17400	26600	26200	25400	25000	24200	26400	25200	16	7700	100	18570	50	1	16378260	4185	34.11	4.31	12	0.61	749.00	5925.00	44250	20230811	-42.26	18150	20240416	40.77	30850	-17.18	20240613	18150	40.77	20240416	44250	-42.26	20230811	18150	40.77	20240416	6.42	N	439090	100	16 억		27866	N	N	6	N	00	N
138	20240708	161234	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	25800	1200	2	4.88	13183616900	521002	81.87	24700	25800	24600	31950	17250	24600	25303.07	0.00	0	28353	25966	25282	24816	24132	23666	25175	24025	16	7350	100	17710	50	1	16378260	4226	34.45	4.35	12	3.18	749.00	5925.00	44250	20230811	-41.69	18150	20240416	42.15	30850	-16.37	20240613	18150	42.15	20240416	44250	-41.69	20230811	18150	42.15	20240416	6.49	N	439090	100	16 억		0	N	N	6	N	00	N
139	20240708	151236	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	25700	1100	2	4.47	12240652600	484381	76.11	24700	25750	24600	31950	17250	24600	25270.84	0.00	0	32007	25966	25282	24816	24132	23666	25175	24025	16	7350	100	17710	50	1	16378260	4209	34.31	4.34	12	2.96	749.00	5925.00	44250	20230811	-41.92	18150	20240416	41.60	30850	-16.69	20240613	18150	41.60	20240416	44250	-41.92	20230811	18150	41.60	20240416	6.49	N	439090	100	16 억		0	N	N	1	N	00	N
140	20240708	141238	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	25500	900	2	3.66	10552936600	418346	65.74	24700	25750	24600	31950	17250	24600	25225.52	0.00	0	31431	25966	25282	24816	24132	23666	25175	24025	16	7350	100	17710	50	1	16378260	4176	34.05	4.30	12	2.55	749.00	5925.00	44250	20230811	-42.37	18150	20240416	40.50	30850	-17.34	20240613	18150	40.50	20240416	44250	-42.37	20230811	18150	40.50	20240416	6.49	N	439090	100	16 억		0	N	N	1	N	00	N
141	20240708	131234	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	25450	850	2	3.46	8539484100	339502	53.35	24700	25550	24600	31950	17250	24600	25153.12	0.00	0	34276	25966	25282	24816	24132	23666	25175	24025	16	7350	100	17710	50	1	16378260	4168	33.98	4.30	12	2.07	749.00	5925.00	44250	20230811	-42.49	18150	20240416	40.22	30850	-17.50	20240613	18150	40.22	20240416	44250	-42.49	20230811	18150	40.22	20240416	6.49	N	439090	100	16 억		0	N	N	1	N	00	N
142	20240708	121235	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	25250	650	2	2.64	7282799800	289900	45.55	24700	25350	24600	31950	17250	24600	25121.93	0.00	0	16741	25966	25282	24816	24132	23666	25175	24025	16	7350	100	17710	50	1	16378260	4136	33.71	4.26	12	1.77	749.00	5925.00	44250	20230811	-42.94	18150	20240416	39.12	30850	-18.15	20240613	18150	39.12	20240416	44250	-42.94	20230811	18150	39.12	20240416	6.49	N	439090	100	16 억		0	N	N	1	N	00	N
143	20240708	111233	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	25200	600	2	2.44	6374869200	253903	39.90	24700	25350	24600	31950	17250	24600	25107.68	0.00	0	15696	25966	25282	24816	24132	23666	25175	24025	16	7350	100	17710	50	1	16378260	4127	33.64	4.25	12	1.55	749.00	5925.00	44250	20230811	-43.05	18150	20240416	38.84	30850	-18.31	20240613	18150	38.84	20240416	44250	-43.05	20230811	18150	38.84	20240416	6.49	N	439090	100	16 억		0	N	N	1	N	00	N
144	20240708	101232	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	24950	350	2	1.42	4734586800	188749	29.66	24700	25350	24600	31950	17250	24600	25084.27	0.00	0	8569	25966	25282	24816	24132	23666	25175	24025	16	7350	100	17710	50	1	16378260	4086	33.31	4.21	12	1.15	749.00	5925.00	44250	20230811	-43.62	18150	20240416	37.47	30850	-19.12	20240613	18150	37.47	20240416	44250	-43.62	20230811	18150	37.47	20240416	6.49	N	439090	100	16 억		0	N	N	1	N	00	N
145	20240708	091232	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	25250	650	2	2.64	1686568800	67512	10.61	24700	25250	24600	31950	17250	24600	24982.28	0.00	0	2890	25966	25282	24816	24132	23666	25175	24025	16	7350	100	17710	50	1	16378260	4136	33.71	4.26	12	0.41	749.00	5925.00	44250	20230811	-42.94	18150	20240416	39.12	30850	-18.15	20240613	18150	39.12	20240416	44250	-42.94	20230811	18150	39.12	20240416	6.49	N	439090	100	16 억		0	N	N	1	N	00	N
146	20240705	161226	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	24600	50	2	0.20	15626291300	625842	103.19	24600	25500	24350	31900	17200	24550	24970.23	0.00	0	30534	25283	24916	24283	23916	23283	25100	24100	16	7350	100	17670	50	1	16378260	4029	32.84	4.15	12	3.82	749.00	5925.00	44250	20230811	-44.41	18150	20240416	35.54	30850	-20.26	20240613	18150	35.54	20240416	44250	-44.41	20230811	18150	35.54	20240416	6.17	N	439090	100	16 억		0	N	N	1	N	00	N
147	20240705	151230	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	24600	50	2	0.20	15169052950	607254	100.12	24600	25500	24350	31900	17200	24550	24980.45	0.00	0	30154	25283	24916	24283	23916	23283	25100	24100	16	7350	100	17670	50	1	16378260	4029	32.84	4.15	12	3.71	749.00	5925.00	44250	20230811	-44.41	18150	20240416	35.54	30850	-20.26	20240613	18150	35.54	20240416	44250	-44.41	20230811	18150	35.54	20240416	6.17	N	439090	100	16 억		0	N	N	3	N	00	N
148	20240705	141232	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	24750	200	2	0.81	13552164100	541570	89.29	24600	25500	24350	31900	17200	24550	25024.71	0.00	0	31499	25283	24916	24283	23916	23283	25100	24100	16	7350	100	17670	50	1	16378260	4054	33.04	4.18	12	3.31	749.00	5925.00	44250	20230811	-44.07	18150	20240416	36.36	30850	-19.77	20240613	18150	36.36	20240416	44250	-44.07	20230811	18150	36.36	20240416	6.17	N	439090	100	16 억		0	N	N	3	N	00	N
149	20240705	131229	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	24800	250	2	1.02	12590994750	502871	82.91	24600	25500	24350	31900	17200	24550	25039.17	0.00	0	39334	25283	24916	24283	23916	23283	25100	24100	16	7350	100	17670	50	1	16378260	4062	33.11	4.19	12	3.07	749.00	5925.00	44250	20230811	-43.95	18150	20240416	36.64	30850	-19.61	20240613	18150	36.64	20240416	44250	-43.95	20230811	18150	36.64	20240416	6.17	N	439090	100	16 억		0	N	N	3	N	00	N
150	20240705	121231	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	25000	450	2	1.83	11309124650	451256	74.40	24600	25500	24350	31900	17200	24550	25062.55	0.00	0	32660	25283	24916	24283	23916	23283	25100	24100	16	7350	100	17670	50	1	16378260	4095	33.38	4.22	12	2.76	749.00	5925.00	44250	20230811	-43.50	18150	20240416	37.74	30850	-18.96	20240613	18150	37.74	20240416	44250	-43.50	20230811	18150	37.74	20240416	6.17	N	439090	100	16 억		0	N	N	3	N	00	N
151	20240705	111226	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	25150	600	2	2.44	10217632450	407652	67.21	24600	25500	24350	31900	17200	24550	25065.84	0.00	0	41417	25283	24916	24283	23916	23283	25100	24100	16	7350	100	17670	50	1	16378260	4119	33.58	4.24	12	2.49	749.00	5925.00	44250	20230811	-43.16	18150	20240416	38.57	30850	-18.48	20240613	18150	38.57	20240416	44250	-43.16	20230811	18150	38.57	20240416	6.17	N	439090	100	16 억		0	N	N	3	N	00	N
152	20240705	101226	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	25100	550	2	2.24	9069715000	361941	59.68	24600	25500	24350	31900	17200	24550	25059.93	0.00	0	38617	25283	24916	24283	23916	23283	25100	24100	16	7350	100	17670	50	1	16378260	4111	33.51	4.24	12	2.21	749.00	5925.00	44250	20230811	-43.28	18150	20240416	38.29	30850	-18.64	20240613	18150	38.29	20240416	44250	-43.28	20230811	18150	38.29	20240416	6.17	N	439090	100	16 억		0	N	N	3	N	00	N
153	20240705	091229	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	24900	350	2	1.43	1909270400	77295	12.74	24600	25000	24350	31900	17200	24550	24703.03	0.00	0	6534	25283	24916	24283	23916	23283	25100	24100	16	7350	100	17670	50	1	16378260	4078	33.24	4.20	12	0.47	749.00	5925.00	44250	20230811	-43.73	18150	20240416	37.19	30850	-19.29	20240613	18150	37.19	20240416	44250	-43.73	20230811	18150	37.19	20240416	6.17	N	439090	100	16 억		0	N	N	3	N	00	N
154	20240704	161222	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	24550	150	2	0.61	14425867600	597460	81.79	24300	24650	23650	31700	17100	24400	24143.51	0.00	0	6877	26900	25650	24900	23650	22900	25275	23275	16	7300	100	17560	50	1	16378260	4021	32.78	4.14	12	3.65	749.00	5925.00	45500	20230628	-46.04	18150	20240416	35.26	30850	-20.42	20240613	18150	35.26	20240416	44250	-44.52	20230811	18150	35.26	20240416	6.01	N	439090	100	16 억		0	N	N	3	N	00	N
155	20240704	151227	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	24500	100	2	0.41	13768921850	570682	78.12	24300	24650	23650	31700	17100	24400	24127.07	0.00	0	7185	26900	25650	24900	23650	22900	25275	23275	16	7300	100	17560	50	1	16378260	4013	32.71	4.14	12	3.48	749.00	5925.00	45500	20230628	-46.15	18150	20240416	34.99	30850	-20.58	20240613	18150	34.99	20240416	44250	-44.63	20230811	18150	34.99	20240416	6.01	N	439090	100	16 억		0	N	N	27	N	00	N
156	20240704	141226	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	24000	-400	5	-1.64	9882130550	411599	56.34	24300	24500	23650	31700	17100	24400	24008.98	0.00	0	4342	26900	25650	24900	23650	22900	25275	23275	16	7300	100	17560	50	1	16378260	3931	32.04	4.05	12	2.51	749.00	5925.00	45500	20230628	-47.25	18150	20240416	32.23	30850	-22.20	20240613	18150	32.23	20240416	44250	-45.76	20230811	18150	32.23	20240416	6.01	N	439090	100	16 억		0	N	N	27	N	00	N
157	20240704	131225	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	24000	-400	5	-1.64	8747209200	364369	49.88	24300	24500	23650	31700	17100	24400	24006.30	0.00	0	399	26900	25650	24900	23650	22900	25275	23275	16	7300	100	17560	50	1	16378260	3931	32.04	4.05	12	2.22	749.00	5925.00	45500	20230628	-47.25	18150	20240416	32.23	30850	-22.20	20240613	18150	32.23	20240416	44250	-45.76	20230811	18150	32.23	20240416	6.01	N	439090	100	16 억		0	N	N	27	N	00	N
158	20240704	121225	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	23950	-450	5	-1.84	7964257550	331735	45.41	24300	24500	23650	31700	17100	24400	24007.72	0.00	0	-4139	26900	25650	24900	23650	22900	25275	23275	16	7300	100	17560	50	1	16378260	3923	31.98	4.04	12	2.03	749.00	5925.00	45500	20230628	-47.36	18150	20240416	31.96	30850	-22.37	20240613	18150	31.96	20240416	44250	-45.88	20230811	18150	31.96	20240416	6.01	N	439090	100	16 억		0	N	N	27	N	00	N
159	20240704	111223	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	23750	-650	5	-2.66	6740210800	280388	38.38	24300	24500	23700	31700	17100	24400	24038.68	0.00	0	-7647	26900	25650	24900	23650	22900	25275	23275	16	7300	100	17560	50	1	16378260	3890	31.71	4.01	12	1.71	749.00	5925.00	45500	20230628	-47.80	18150	20240416	30.85	30850	-23.01	20240613	18150	30.85	20240416	44250	-46.33	20230811	18150	30.85	20240416	6.01	N	439090	100	16 억		0	N	N	27	N	00	N
160	20240704	101224	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	24000	-400	5	-1.64	4730401450	196262	26.87	24300	24500	23750	31700	17100	24400	24102.26	0.00	0	-3943	26900	25650	24900	23650	22900	25275	23275	16	7300	100	17560	50	1	16378260	3931	32.04	4.05	12	1.20	749.00	5925.00	45500	20230628	-47.25	18150	20240416	32.23	30850	-22.20	20240613	18150	32.23	20240416	44250	-45.76	20230811	18150	32.23	20240416	6.01	N	439090	100	16 억		0	N	N	27	N	00	N
161	20240704	091226	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	23950	-450	5	-1.84	2116869600	88076	12.06	24300	24350	23750	31700	17100	24400	24033.98	0.00	0	-7911	26900	25650	24900	23650	22900	25275	23275	16	7300	100	17560	50	1	16378260	3923	31.98	4.04	12	0.54	749.00	5925.00	45500	20230628	-47.36	18150	20240416	31.96	30850	-22.37	20240613	18150	31.96	20240416	44250	-45.88	20230811	18150	31.96	20240416	6.01	N	439090	100	16 억		0	N	N	27	N	00	N
162	20240703	161219	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	24400	-1400	5	-5.43	17730394500	715064	109.48	25800	26150	24150	33500	18100	25800	24797.73	0.00	0	-7729	27166	26482	25816	25132	24466	26825	25475	16	7700	100	18570	50	1	16378260	3996	32.58	4.12	12	4.37	749.00	5925.00	45500	20230628	-46.37	18150	20240416	34.44	30850	-20.91	20240613	18150	34.44	20240416	44250	-44.86	20230811	18150	34.44	20240416	5.98	N	439090	100	16 억		0	N	N	27	N	00	N
163	20240703	151223	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	24250	-1550	5	-6.01	16989349400	684627	104.82	25800	26150	24150	33500	18100	25800	24815.34	0.00	0	-9053	27166	26482	25816	25132	24466	26825	25475	16	7700	100	18570	50	1	16378260	3972	32.38	4.09	12	4.18	749.00	5925.00	45500	20230628	-46.70	18150	20240416	33.61	30850	-21.39	20240613	18150	33.61	20240416	44250	-45.20	20230811	18150	33.61	20240416	5.98	N	439090	100	16 억		0	N	N	19	N	00	N
164	20240703	141223	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	24350	-1450	5	-5.62	14961957700	601461	92.09	25800	26150	24150	33500	18100	25800	24875.87	0.00	0	-18648	27166	26482	25816	25132	24466	26825	25475	16	7700	100	18570	50	1	16378260	3988	32.51	4.11	12	3.67	749.00	5925.00	45500	20230628	-46.48	18150	20240416	34.16	30850	-21.07	20240613	18150	34.16	20240416	44250	-44.97	20230811	18150	34.16	20240416	5.98	N	439090	100	16 억		0	N	N	19	N	00	N
165	20240703	131222	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	24350	-1450	5	-5.62	13362686650	535774	82.03	25800	26150	24150	33500	18100	25800	24940.74	0.00	0	-16114	27166	26482	25816	25132	24466	26825	25475	16	7700	100	18570	50	1	16378260	3988	32.51	4.11	12	3.27	749.00	5925.00	45500	20230628	-46.48	18150	20240416	34.16	30850	-21.07	20240613	18150	34.16	20240416	44250	-44.97	20230811	18150	34.16	20240416	5.98	N	439090	100	16 억		0	N	N	19	N	00	N
166	20240703	121222	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	24550	-1250	5	-4.84	12185283450	487531	74.65	25800	26150	24150	33500	18100	25800	24993.70	0.00	0	-11053	27166	26482	25816	25132	24466	26825	25475	16	7700	100	18570	50	1	16378260	4021	32.78	4.14	12	2.98	749.00	5925.00	45500	20230628	-46.04	18150	20240416	35.26	30850	-20.42	20240613	18150	35.26	20240416	44250	-44.52	20230811	18150	35.26	20240416	5.98	N	439090	100	16 억		0	N	N	19	N	00	N
167	20240703	111224	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	24500	-1300	5	-5.04	10533314050	419931	64.30	25800	26150	24150	33500	18100	25800	25083.27	0.00	0	-13609	27166	26482	25816	25132	24466	26825	25475	16	7700	100	18570	50	1	16378260	4013	32.71	4.14	12	2.56	749.00	5925.00	45500	20230628	-46.15	18150	20240416	34.99	30850	-20.58	20240613	18150	34.99	20240416	44250	-44.63	20230811	18150	34.99	20240416	5.98	N	439090	100	16 억		0	N	N	19	N	00	N
168	20240703	101224	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	24850	-950	5	-3.68	6204700750	243626	37.30	25800	26150	24850	33500	18100	25800	25468.00	0.00	0	-19181	27166	26482	25816	25132	24466	26825	25475	16	7700	100	18570	50	1	16378260	4070	33.18	4.19	12	1.49	749.00	5925.00	45500	20230628	-45.38	18150	20240416	36.91	30850	-19.45	20240613	18150	36.91	20240416	44250	-43.84	20230811	18150	36.91	20240416	5.98	N	439090	100	16 억		0	N	N	19	N	00	N
169	20240703	091221	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	26000	200	2	0.78	1305632200	50744	7.77	25800	26050	25450	33500	18100	25800	25729.65	0.00	0	-8456	27166	26482	25816	25132	24466	26825	25475	16	7700	100	18570	50	1	16378260	4258	34.71	4.39	12	0.31	749.00	5925.00	45500	20230628	-42.86	18150	20240416	43.25	30850	-15.72	20240613	18150	43.25	20240416	44250	-41.24	20230811	18150	43.25	20240416	5.98	N	439090	100	16 억		0	N	N	19	N	00	N
170	20240702	161216	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	25800	0	3	0.00	16589284350	642978	54.92	25750	26500	25150	33500	18100	25800	25800.70	0.00	0	7596	28966	27382	26566	24982	24166	26975	24575	16	7700	100	18570	50	1	16378260	4226	34.45	4.35	12	3.93	749.00	5925.00	45500	20230628	-43.30	18150	20240416	42.15	30850	-16.37	20240613	18150	42.15	20240416	44250	-41.69	20230811	18150	42.15	20240416	5.95	N	439090	100	16 억		0	N	N	19	N	00	N
171	20240702	151219	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	25750	-50	5	-0.19	16048480600	622015	53.13	25750	26500	25150	33500	18100	25800	25800.79	0.00	0	10513	28966	27382	26566	24982	24166	26975	24575	16	7700	100	18570	50	1	16378260	4217	34.38	4.35	12	3.80	749.00	5925.00	45500	20230628	-43.41	18150	20240416	41.87	30850	-16.53	20240613	18150	41.87	20240416	44250	-41.81	20230811	18150	41.87	20240416	5.95	N	439090	100	16 억		0	N	N	2	N	00	N
172	20240702	141220	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	25600	-200	5	-0.78	14425765100	559272	47.77	25750	26500	25150	33500	18100	25800	25793.82	0.00	0	981	28966	27382	26566	24982	24166	26975	24575	16	7700	100	18570	50	1	16378260	4193	34.18	4.32	12	3.41	749.00	5925.00	45500	20230628	-43.74	18150	20240416	41.05	30850	-17.02	20240613	18150	41.05	20240416	44250	-42.15	20230811	18150	41.05	20240416	5.95	N	439090	100	16 억		0	N	N	2	N	00	N
173	20240702	131220	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	25950	150	2	0.58	12846551750	497874	42.52	25750	26500	25150	33500	18100	25800	25802.82	0.00	0	8328	28966	27382	26566	24982	24166	26975	24575	16	7700	100	18570	50	1	16378260	4250	34.65	4.38	12	3.04	749.00	5925.00	45500	20230628	-42.97	18150	20240416	42.98	30850	-15.88	20240613	18150	42.98	20240416	44250	-41.36	20230811	18150	42.98	20240416	5.95	N	439090	100	16 억		0	N	N	2	N	00	N
174	20240702	121220	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	25900	100	2	0.39	11542908050	447755	38.24	25750	26500	25150	33500	18100	25800	25779.50	0.00	0	7720	28966	27382	26566	24982	24166	26975	24575	16	7700	100	18570	50	1	16378260	4242	34.58	4.37	12	2.73	749.00	5925.00	45500	20230628	-43.08	18150	20240416	42.70	30850	-16.05	20240613	18150	42.70	20240416	44250	-41.47	20230811	18150	42.70	20240416	5.95	N	439090	100	16 억		0	N	N	2	N	00	N
175	20240702	111219	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	26100	300	2	1.16	10433279250	405116	34.60	25750	26500	25150	33500	18100	25800	25753.77	0.00	0	13084	28966	27382	26566	24982	24166	26975	24575	16	7700	100	18570	50	1	16378260	4275	34.85	4.41	12	2.47	749.00	5925.00	45500	20230628	-42.64	18150	20240416	43.80	30850	-15.40	20240613	18150	43.80	20240416	44250	-41.02	20230811	18150	43.80	20240416	5.95	N	439090	100	16 억		0	N	N	2	N	00	N
176	20240702	101218	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	25300	-500	5	-1.94	8488636000	329631	28.15	25750	26500	25150	33500	18100	25800	25751.88	0.00	0	2851	28966	27382	26566	24982	24166	26975	24575	16	7700	100	18570	50	1	16378260	4144	33.78	4.27	12	2.01	749.00	5925.00	45500	20230628	-44.40	18150	20240416	39.39	30850	-17.99	20240613	18150	39.39	20240416	44250	-42.82	20230811	18150	39.39	20240416	5.95	N	439090	100	16 억		0	N	N	2	N	00	N
177	20240702	091219	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	25900	100	2	0.39	2275724900	88538	7.56	25750	26050	25500	33500	18100	25800	25702.98	0.00	0	3773	28966	27382	26566	24982	24166	26975	24575	16	7700	100	18570	50	1	16378260	4242	34.58	4.37	12	0.54	749.00	5925.00	45500	20230628	-43.08	18150	20240416	42.70	30850	-16.05	20240613	18150	42.70	20240416	44250	-41.47	20230811	18150	42.70	20240416	5.95	N	439090	100	16 억		0	N	N	2	N	00	N
178	20240701	161214	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	25800	-700	5	-2.64	30826238650	1139473	107.41	26300	28150	25750	34450	18550	26500	27057.49	0.00	0	-7183	28666	27582	26916	25832	25166	27250	25500	16	7950	100	19080	50	1	16378260	4226	34.45	4.35	12	6.96	749.00	5925.00	45500	20230628	-43.30	18150	20240416	42.15	30850	-16.37	20240613	18150	42.15	20240416	44250	-41.69	20230811	18150	42.15	20240416	6.33	N	439090	100	16 억		0	N	N	2	N	00	N
179	20240701	151217	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	25950	-550	5	-2.08	28937901800	1066428	100.52	26300	28150	25750	34450	18550	26500	27135.40	0.00	0	-14919	28666	27582	26916	25832	25166	27250	25500	16	7950	100	19080	50	1	16378260	4250	34.65	4.38	12	6.51	749.00	5925.00	45500	20230628	-42.97	18150	20240416	42.98	30850	-15.88	20240613	18150	42.98	20240416	44250	-41.36	20230811	18150	42.98	20240416	6.33	N	439090	100	16 억		0	N	N	0	N	00	N
180	20240701	141215	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	26550	50	2	0.19	25555137350	937088	88.33	26300	28150	26050	34450	18550	26500	27270.86	0.00	0	-14217	28666	27582	26916	25832	25166	27250	25500	16	7950	100	19080	50	1	16378260	4348	35.45	4.48	12	5.72	749.00	5925.00	45500	20230628	-41.65	18150	20240416	46.28	30850	-13.94	20240613	18150	46.28	20240416	44250	-40.00	20230811	18150	46.28	20240416	6.33	N	439090	100	16 억		0	N	N	0	N	00	N
181	20240701	131215	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	26700	200	2	0.75	24229772550	887298	83.64	26300	28150	26050	34450	18550	26500	27307.44	0.00	0	-14330	28666	27582	26916	25832	25166	27250	25500	16	7950	100	19080	50	1	16378260	4373	35.65	4.51	12	5.42	749.00	5925.00	45500	20230628	-41.32	18150	20240416	47.11	30850	-13.45	20240613	18150	47.11	20240416	44250	-39.66	20230811	18150	47.11	20240416	6.33	N	439090	100	16 억		0	N	N	0	N	00	N
182	20240701	121218	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	26700	200	2	0.75	23512023000	860459	81.11	26300	28150	26050	34450	18550	26500	27325.05	0.00	0	-9445	28666	27582	26916	25832	25166	27250	25500	16	7950	100	19080	50	1	16378260	4373	35.65	4.51	12	5.25	749.00	5925.00	45500	20230628	-41.32	18150	20240416	47.11	30850	-13.45	20240613	18150	47.11	20240416	44250	-39.66	20230811	18150	47.11	20240416	6.33	N	439090	100	16 억		0	N	N	0	N	00	N
183	20240701	111212	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	26900	400	2	1.51	22027502850	804874	75.87	26300	28150	26050	34450	18550	26500	27367.73	0.00	0	-12369	28666	27582	26916	25832	25166	27250	25500	16	7950	100	19080	50	1	16378260	4406	35.91	4.54	12	4.91	749.00	5925.00	45500	20230628	-40.88	18150	20240416	48.21	30850	-12.80	20240613	18150	48.21	20240416	44250	-39.21	20230811	18150	48.21	20240416	6.33	N	439090	100	16 억		0	N	N	0	N	00	N
184	20240701	101211	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	26950	450	2	1.70	20664989600	754302	71.10	26300	28150	26050	34450	18550	26500	27396.27	0.00	0	-5922	28666	27582	26916	25832	25166	27250	25500	16	7950	100	19080	50	1	16378260	4414	35.98	4.55	12	4.61	749.00	5925.00	45500	20230628	-40.77	18150	20240416	48.48	30850	-12.64	20240613	18150	48.48	20240416	44250	-39.10	20230811	18150	48.48	20240416	6.33	N	439090	100	16 억		0	N	N	0	N	00	N
185	20240701	091208	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	27450	950	2	3.58	4827658700	179383	16.91	26300	27500	26050	34450	18550	26500	26912.76	0.00	0	23522	28666	27582	26916	25832	25166	27250	25500	16	7950	100	19080	50	1	16378260	4496	36.65	4.63	12	1.10	749.00	5925.00	45500	20230628	-39.67	18150	20240416	51.24	30850	-11.02	20240613	18150	51.24	20240416	44250	-37.97	20230811	18150	51.24	20240416	6.33	N	439090	100	16 억		0	N	N	0	N	00	N