KissMeData/126600/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	160839	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4065	80	2	2.01	184722135	46078	184.08	3980	4090	3950	5180	2790	3985	4008.90	0.72	0	-3833	4091	4037	3996	3942	3901	4017	3922	314	1195	500	2940	5	1	62766899	2551	-17.37	0.63	12	0.07	-234.00	6407.00	5500	20230816	-26.09	3765	20231027	7.97	5250	-22.57	20240614	3790	7.26	20240417	5500	-26.09	20230816	3765	7.97	20231027	1.99	N	126600	500	313 억		453333	N	N	0	N	00	N
3	20240731	150850	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4065	80	2	2.01	177961585	44414	177.43	3980	4090	3950	5180	2790	3985	4006.88	0.72	0	-3882	4091	4037	3996	3942	3901	4017	3922	314	1195	500	2940	5	1	62766899	2551	-17.37	0.63	12	0.07	-234.00	6407.00	5500	20230816	-26.09	3765	20231027	7.97	5250	-22.57	20240614	3790	7.26	20240417	5500	-26.09	20230816	3765	7.97	20231027	1.99	N	126600	500	313 억		453333	N	N	0	N	00	N
4	20240731	140849	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4000	15	2	0.38	112846145	28284	112.99	3980	4090	3950	5180	2790	3985	3989.75	0.72	0	-5254	4091	4037	3996	3942	3901	4017	3922	314	1195	500	2940	5	1	62766899	2511	-17.09	0.62	12	0.05	-234.00	6407.00	5500	20230816	-27.27	3765	20231027	6.24	5250	-23.81	20240614	3790	5.54	20240417	5500	-27.27	20230816	3765	6.24	20231027	1.99	N	126600	500	313 억		453333	N	N	0	N	00	N
5	20240731	130846	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3995	10	2	0.25	95408515	23919	95.55	3980	4090	3950	5180	2790	3985	3988.82	0.72	0	-5028	4091	4037	3996	3942	3901	4017	3922	314	1195	500	2940	5	1	62766899	2508	-17.07	0.62	12	0.04	-234.00	6407.00	5500	20230816	-27.36	3765	20231027	6.11	5250	-23.90	20240614	3790	5.41	20240417	5500	-27.36	20230816	3765	6.11	20231027	1.99	N	126600	500	313 억		453333	N	N	0	N	00	N
6	20240731	120846	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3985	0	3	0.00	87758275	22004	87.90	3980	4090	3950	5180	2790	3985	3988.29	0.72	0	-3585	4091	4037	3996	3942	3901	4017	3922	314	1195	500	2940	5	1	62766899	2501	-17.03	0.62	12	0.04	-234.00	6407.00	5500	20230816	-27.55	3765	20231027	5.84	5250	-24.10	20240614	3790	5.15	20240417	5500	-27.55	20230816	3765	5.84	20231027	1.99	N	126600	500	313 억		453333	N	N	0	N	00	N
7	20240731	110848	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4000	15	2	0.38	79708210	19979	79.81	3980	4090	3950	5180	2790	3985	3989.60	0.72	0	-4375	4091	4037	3996	3942	3901	4017	3922	314	1195	500	2940	5	1	62766899	2511	-17.09	0.62	12	0.03	-234.00	6407.00	5500	20230816	-27.27	3765	20231027	6.24	5250	-23.81	20240614	3790	5.54	20240417	5500	-27.27	20230816	3765	6.24	20231027	1.99	N	126600	500	313 억		453333	N	N	0	N	00	N
8	20240731	100846	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4010	25	2	0.63	53992255	13525	54.03	3980	4090	3950	5180	2790	3985	3992.03	0.72	0	-3036	4091	4037	3996	3942	3901	4017	3922	314	1195	500	2940	5	1	62766899	2517	-17.14	0.63	12	0.02	-234.00	6407.00	5500	20230816	-27.09	3765	20231027	6.51	5250	-23.62	20240614	3790	5.80	20240417	5500	-27.09	20230816	3765	6.51	20231027	1.99	N	126600	500	313 억		453333	N	N	0	N	00	N
9	20240731	090844	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3990	5	2	0.13	12739230	3164	12.64	3980	4090	3980	5180	2790	3985	4026.31	0.72	0	-699	4091	4037	3996	3942	3901	4017	3922	314	1195	500	2940	5	1	62766899	2504	-17.05	0.62	12	0.01	-234.00	6407.00	5500	20230816	-27.45	3765	20231027	5.98	5250	-24.00	20240614	3790	5.28	20240417	5500	-27.45	20230816	3765	5.98	20231027	1.99	N	126600	500	313 억		453333	N	N	0	N	00	N
10	20240730	160824	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3985	-50	5	-1.24	99982525	25032	47.82	4050	4050	3955	5240	2825	4035	3994.19	0.75	0	-16378	4095	4065	4005	3975	3915	4080	3990	314	1205	500	2980	5	1	62766899	2501	-17.03	0.62	12	0.04	-234.00	6407.00	5500	20230816	-27.55	3765	20231027	5.84	5250	-24.10	20240614	3790	5.15	20240417	5500	-27.55	20230816	3765	5.84	20231027	2.03	N	126600	500	313 억		470219	N	N	0	N	00	N
11	20240730	150840	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3980	-55	5	-1.36	93271460	23344	44.60	4050	4050	3955	5240	2825	4035	3995.52	0.75	0	-15301	4095	4065	4005	3975	3915	4080	3990	314	1205	500	2980	5	1	62766899	2498	-17.01	0.62	12	0.04	-234.00	6407.00	5500	20230816	-27.64	3765	20231027	5.71	5250	-24.19	20240614	3790	5.01	20240417	5500	-27.64	20230816	3765	5.71	20231027	2.03	N	126600	500	313 억		470219	N	N	0	N	00	N
12	20240730	140830	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3985	-50	5	-1.24	83306320	20831	39.80	4050	4050	3965	5240	2825	4035	3999.15	0.75	0	-15045	4095	4065	4005	3975	3915	4080	3990	314	1205	500	2980	5	1	62766899	2501	-17.03	0.62	12	0.03	-234.00	6407.00	5500	20230816	-27.55	3765	20231027	5.84	5250	-24.10	20240614	3790	5.15	20240417	5500	-27.55	20230816	3765	5.84	20231027	2.03	N	126600	500	313 억		470219	N	N	0	N	00	N
13	20240730	130836	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3970	-65	5	-1.61	63829820	15930	30.44	4050	4050	3965	5240	2825	4035	4006.89	0.75	0	-10742	4095	4065	4005	3975	3915	4080	3990	314	1205	500	2980	5	1	62766899	2492	-16.97	0.62	12	0.03	-234.00	6407.00	5500	20230816	-27.82	3765	20231027	5.44	5250	-24.38	20240614	3790	4.75	20240417	5500	-27.82	20230816	3765	5.44	20231027	2.03	N	126600	500	313 억		470219	N	N	0	N	00	N
14	20240730	120827	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3980	-55	5	-1.36	57371530	14304	27.33	4050	4050	3970	5240	2825	4035	4010.87	0.75	0	-9154	4095	4065	4005	3975	3915	4080	3990	314	1205	500	2980	5	1	62766899	2498	-17.01	0.62	12	0.02	-234.00	6407.00	5500	20230816	-27.64	3765	20231027	5.71	5250	-24.19	20240614	3790	5.01	20240417	5500	-27.64	20230816	3765	5.71	20231027	2.03	N	126600	500	313 억		470219	N	N	0	N	00	N
15	20240730	110835	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4005	-30	5	-0.74	36802950	9138	17.46	4050	4050	3985	5240	2825	4035	4027.46	0.75	0	-4219	4095	4065	4005	3975	3915	4080	3990	314	1205	500	2980	5	1	62766899	2514	-17.12	0.63	12	0.01	-234.00	6407.00	5500	20230816	-27.18	3765	20231027	6.37	5250	-23.71	20240614	3790	5.67	20240417	5500	-27.18	20230816	3765	6.37	20231027	2.03	N	126600	500	313 억		470219	N	N	0	N	00	N
16	20240730	100839	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4005	-30	5	-0.74	26923790	6663	12.73	4050	4050	3995	5240	2825	4035	4040.79	0.75	0	-1798	4095	4065	4005	3975	3915	4080	3990	314	1205	500	2980	5	1	62766899	2514	-17.12	0.63	12	0.01	-234.00	6407.00	5500	20230816	-27.18	3765	20231027	6.37	5250	-23.71	20240614	3790	5.67	20240417	5500	-27.18	20230816	3765	6.37	20231027	2.03	N	126600	500	313 억		470219	N	N	0	N	00	N
17	20240730	090843	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4050	15	2	0.37	16901690	4177	7.98	4050	4050	4000	5240	2825	4035	4046.37	0.75	0	-921	4095	4065	4005	3975	3915	4080	3990	314	1205	500	2980	5	1	62766899	2542	-17.31	0.63	12	0.01	-234.00	6407.00	5500	20230816	-26.36	3765	20231027	7.57	5250	-22.86	20240614	3790	6.86	20240417	5500	-26.36	20230816	3765	7.57	20231027	2.03	N	126600	500	313 억		470219	N	N	0	N	00	N
18	20240729	160823	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4035	80	2	2.02	208824975	52316	83.99	3950	4035	3945	5140	2770	3955	3991.61	0.72	0	15051	4065	4010	3930	3875	3795	4037	3902	314	1185	500	2920	5	1	62766899	2533	-17.24	0.63	12	0.08	-234.00	6407.00	5500	20230816	-26.64	3765	20231027	7.17	5250	-23.14	20240614	3790	6.46	20240417	5500	-26.64	20230816	3765	7.17	20231027	2.07	N	126600	500	313 억		454841	N	N	0	N	00	N
19	20240729	150836	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4020	65	2	1.64	191846470	48092	77.21	3950	4035	3945	5140	2770	3955	3989.16	0.72	0	14906	4065	4010	3930	3875	3795	4037	3902	314	1185	500	2920	5	1	62766899	2523	-17.18	0.63	12	0.08	-234.00	6407.00	5500	20230816	-26.91	3765	20231027	6.77	5250	-23.43	20240614	3790	6.07	20240417	5500	-26.91	20230816	3765	6.77	20231027	2.07	N	126600	500	313 억		454841	N	N	0	N	00	N
20	20240729	140841	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4030	75	2	1.90	184207930	46186	74.15	3950	4035	3945	5140	2770	3955	3988.39	0.72	0	13884	4065	4010	3930	3875	3795	4037	3902	314	1185	500	2920	5	1	62766899	2530	-17.22	0.63	12	0.07	-234.00	6407.00	5500	20230816	-26.73	3765	20231027	7.04	5250	-23.24	20240614	3790	6.33	20240417	5500	-26.73	20230816	3765	7.04	20231027	2.07	N	126600	500	313 억		454841	N	N	0	N	00	N
21	20240729	130842	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4025	70	2	1.77	179862385	45104	72.42	3950	4035	3945	5140	2770	3955	3987.73	0.72	0	13589	4065	4010	3930	3875	3795	4037	3902	314	1185	500	2920	5	1	62766899	2526	-17.20	0.63	12	0.07	-234.00	6407.00	5500	20230816	-26.82	3765	20231027	6.91	5250	-23.33	20240614	3790	6.20	20240417	5500	-26.82	20230816	3765	6.91	20231027	2.07	N	126600	500	313 억		454841	N	N	0	N	00	N
22	20240729	120838	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4035	80	2	2.02	164537110	41286	66.29	3950	4035	3945	5140	2770	3955	3985.30	0.72	0	12543	4065	4010	3930	3875	3795	4037	3902	314	1185	500	2920	5	1	62766899	2533	-17.24	0.63	12	0.07	-234.00	6407.00	5500	20230816	-26.64	3765	20231027	7.17	5250	-23.14	20240614	3790	6.46	20240417	5500	-26.64	20230816	3765	7.17	20231027	2.07	N	126600	500	313 억		454841	N	N	0	N	00	N
23	20240729	110829	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4005	50	2	1.26	118667670	29866	47.95	3950	4020	3945	5140	2770	3955	3973.34	0.72	0	14804	4065	4010	3930	3875	3795	4037	3902	314	1185	500	2920	5	1	62766899	2514	-17.12	0.63	12	0.05	-234.00	6407.00	5500	20230816	-27.18	3765	20231027	6.37	5250	-23.71	20240614	3790	5.67	20240417	5500	-27.18	20230816	3765	6.37	20231027	2.07	N	126600	500	313 억		454841	N	N	0	N	00	N
24	20240729	100828	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3990	35	2	0.88	73170340	18478	29.67	3950	3990	3945	5140	2770	3955	3959.86	0.72	0	10878	4065	4010	3930	3875	3795	4037	3902	314	1185	500	2920	5	1	62766899	2504	-17.05	0.62	12	0.03	-234.00	6407.00	5500	20230816	-27.45	3765	20231027	5.98	5250	-24.00	20240614	3790	5.28	20240417	5500	-27.45	20230816	3765	5.98	20231027	2.07	N	126600	500	313 억		454841	N	N	0	N	00	N
25	20240729	090828	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3970	15	2	0.38	58882025	14893	23.91	3950	3980	3945	5140	2770	3955	3953.67	0.72	0	10289	4065	4010	3930	3875	3795	4037	3902	314	1185	500	2920	5	1	62766899	2492	-16.97	0.62	12	0.02	-234.00	6407.00	5500	20230816	-27.82	3765	20231027	5.44	5250	-24.38	20240614	3790	4.75	20240417	5500	-27.82	20230816	3765	5.44	20231027	2.07	N	126600	500	313 억		454841	N	N	0	N	00	N
26	20240726	160816	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3955	5	2	0.13	238335720	60659	40.56	3910	3985	3850	5130	2765	3950	3929.11	0.72	0	2234	4096	4022	3931	3857	3766	3977	3812	314	1180	500	2920	5	1	62766899	2482	-16.90	0.62	12	0.10	-234.00	6407.00	5570	20230720	-28.99	3765	20231027	5.05	5250	-24.67	20240614	3790	4.35	20240417	5500	-28.09	20230816	3765	5.05	20231027	2.09	N	126600	500	313 억		452604	N	N	0	N	00	N
27	20240726	150823	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3960	10	2	0.25	232051060	59069	39.49	3910	3985	3850	5130	2765	3950	3928.47	0.72	0	2436	4096	4022	3931	3857	3766	3977	3812	314	1180	500	2920	5	1	62766899	2486	-16.92	0.62	12	0.09	-234.00	6407.00	5570	20230720	-28.90	3765	20231027	5.18	5250	-24.57	20240614	3790	4.49	20240417	5500	-28.00	20230816	3765	5.18	20231027	2.09	N	126600	500	313 억		452604	N	N	0	N	00	N
28	20240726	140824	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3955	5	2	0.13	218460530	55622	37.19	3910	3985	3850	5130	2765	3950	3927.59	0.72	0	1962	4096	4022	3931	3857	3766	3977	3812	314	1180	500	2920	5	1	62766899	2482	-16.90	0.62	12	0.09	-234.00	6407.00	5570	20230720	-28.99	3765	20231027	5.05	5250	-24.67	20240614	3790	4.35	20240417	5500	-28.09	20230816	3765	5.05	20231027	2.09	N	126600	500	313 억		452604	N	N	0	N	00	N
29	20240726	130825	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3950	0	3	0.00	190544600	48515	32.44	3910	3985	3850	5130	2765	3950	3927.54	0.72	0	-2319	4096	4022	3931	3857	3766	3977	3812	314	1180	500	2920	5	1	62766899	2479	-16.88	0.62	12	0.08	-234.00	6407.00	5570	20230720	-29.08	3765	20231027	4.91	5250	-24.76	20240614	3790	4.22	20240417	5500	-28.18	20230816	3765	4.91	20231027	2.09	N	126600	500	313 억		452604	N	N	0	N	00	N
30	20240726	120826	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3960	10	2	0.25	141096810	35871	23.98	3910	3985	3905	5130	2765	3950	3933.45	0.72	0	-2797	4096	4022	3931	3857	3766	3977	3812	314	1180	500	2920	5	1	62766899	2486	-16.92	0.62	12	0.06	-234.00	6407.00	5570	20230720	-28.90	3765	20231027	5.18	5250	-24.57	20240614	3790	4.49	20240417	5500	-28.00	20230816	3765	5.18	20231027	2.09	N	126600	500	313 억		452604	N	N	0	N	00	N
31	20240726	110828	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3945	-5	5	-0.13	131150275	33356	22.30	3910	3985	3905	5130	2765	3950	3931.83	0.72	0	-3338	4096	4022	3931	3857	3766	3977	3812	314	1180	500	2920	5	1	62766899	2476	-16.86	0.62	12	0.05	-234.00	6407.00	5570	20230720	-29.17	3765	20231027	4.78	5250	-24.86	20240614	3790	4.09	20240417	5500	-28.27	20230816	3765	4.78	20231027	2.09	N	126600	500	313 억		452604	N	N	0	N	00	N
32	20240726	100823	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3955	5	2	0.13	72527085	18401	12.30	3910	3985	3910	5130	2765	3950	3941.48	0.72	0	-3361	4096	4022	3931	3857	3766	3977	3812	314	1180	500	2920	5	1	62766899	2482	-16.90	0.62	12	0.03	-234.00	6407.00	5570	20230720	-28.99	3765	20231027	5.05	5250	-24.67	20240614	3790	4.35	20240417	5500	-28.09	20230816	3765	5.05	20231027	2.09	N	126600	500	313 억		452604	N	N	0	N	00	N
33	20240726	090818	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3940	-10	5	-0.25	18700370	4771	3.19	3910	3945	3910	5130	2765	3950	3919.59	0.72	0	1054	4096	4022	3931	3857	3766	3977	3812	314	1180	500	2920	5	1	62766899	2473	-16.84	0.61	12	0.01	-234.00	6407.00	5570	20230720	-29.26	3765	20231027	4.65	5250	-24.95	20240614	3790	3.96	20240417	5500	-28.36	20230816	3765	4.65	20231027	2.09	N	126600	500	313 억		452604	N	N	0	N	00	N
34	20240725	160819	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3950	-70	5	-1.74	583134510	149562	311.52	3990	4005	3840	5220	2815	4020	3898.94	0.70	0	15962	4093	4056	4023	3986	3953	4040	3970	314	1200	500	2970	5	1	62766899	2479	-16.88	0.62	12	0.24	-234.00	6407.00	5570	20230720	-29.08	3765	20231027	4.91	5250	-24.76	20240614	3790	4.22	20240417	5500	-28.18	20230816	3765	4.91	20231027	2.09	N	126600	500	313 억		436645	N	N	0	N	00	N
35	20240725	150829	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3945	-75	5	-1.87	575893365	147726	307.70	3990	4005	3840	5220	2815	4020	3898.39	0.70	0	16992	4093	4056	4023	3986	3953	4040	3970	314	1200	500	2970	5	1	62766899	2476	-16.86	0.62	12	0.24	-234.00	6407.00	5570	20230720	-29.17	3765	20231027	4.78	5250	-24.86	20240614	3790	4.09	20240417	5500	-28.27	20230816	3765	4.78	20231027	2.09	N	126600	500	313 억		436645	N	N	0	N	00	N
36	20240725	140829	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3935	-85	5	-2.11	566909225	145445	302.95	3990	4005	3840	5220	2815	4020	3897.76	0.70	0	16686	4093	4056	4023	3986	3953	4040	3970	314	1200	500	2970	5	1	62766899	2470	-16.82	0.61	12	0.23	-234.00	6407.00	5570	20230720	-29.35	3765	20231027	4.52	5250	-25.05	20240614	3790	3.83	20240417	5500	-28.45	20230816	3765	4.52	20231027	2.09	N	126600	500	313 억		436645	N	N	0	N	00	N
37	20240725	130821	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3935	-85	5	-2.11	549979300	141154	294.01	3990	4005	3840	5220	2815	4020	3896.31	0.70	0	19003	4093	4056	4023	3986	3953	4040	3970	314	1200	500	2970	5	1	62766899	2470	-16.82	0.61	12	0.22	-234.00	6407.00	5570	20230720	-29.35	3765	20231027	4.52	5250	-25.05	20240614	3790	3.83	20240417	5500	-28.45	20230816	3765	4.52	20231027	2.09	N	126600	500	313 억		436645	N	N	0	N	00	N
38	20240725	120827	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3940	-80	5	-1.99	480694120	123466	257.17	3990	4005	3840	5220	2815	4020	3893.33	0.70	0	11594	4093	4056	4023	3986	3953	4040	3970	314	1200	500	2970	5	1	62766899	2473	-16.84	0.61	12	0.20	-234.00	6407.00	5570	20230720	-29.26	3765	20231027	4.65	5250	-24.95	20240614	3790	3.96	20240417	5500	-28.36	20230816	3765	4.65	20231027	2.09	N	126600	500	313 억		436645	N	N	0	N	00	N
39	20240725	110822	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3900	-120	5	-2.99	373306115	96014	199.99	3990	4005	3840	5220	2815	4020	3888.04	0.70	0	-7667	4093	4056	4023	3986	3953	4040	3970	314	1200	500	2970	5	1	62766899	2448	-16.67	0.61	12	0.15	-234.00	6407.00	5570	20230720	-29.98	3765	20231027	3.59	5250	-25.71	20240614	3790	2.90	20240417	5500	-29.09	20230816	3765	3.59	20231027	2.09	N	126600	500	313 억		436645	N	N	0	N	00	N
40	20240725	100819	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3845	-175	5	-4.35	271734465	69683	145.14	3990	4005	3845	5220	2815	4020	3899.58	0.70	0	-6105	4093	4056	4023	3986	3953	4040	3970	314	1200	500	2970	5	1	62766899	2413	-16.43	0.60	12	0.11	-234.00	6407.00	5570	20230720	-30.97	3765	20231027	2.12	5250	-26.76	20240614	3790	1.45	20240417	5500	-30.09	20230816	3765	2.12	20231027	2.09	N	126600	500	313 억		436645	N	N	0	N	00	N
41	20240725	090817	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3950	-70	5	-1.74	52573925	13285	27.67	3990	4005	3950	5220	2815	4020	3957.39	0.70	0	-678	4093	4056	4023	3986	3953	4040	3970	314	1200	500	2970	5	1	62766899	2479	-16.88	0.62	12	0.02	-234.00	6407.00	5570	20230720	-29.08	3765	20231027	4.91	5250	-24.76	20240614	3790	4.22	20240417	5500	-28.18	20230816	3765	4.91	20231027	2.09	N	126600	500	313 억		436645	N	N	0	N	00	N
42	20240724	160814	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4020	-5	5	-0.12	193555440	48009	59.33	4025	4060	3990	5230	2820	4025	4031.65	0.70	0	2615	4175	4100	4060	3985	3945	4080	3965	314	1205	500	2970	5	1	62766899	2523	-17.18	0.63	12	0.08	-234.00	6407.00	5580	20230718	-27.96	3765	20231027	6.77	5250	-23.43	20240614	3790	6.07	20240417	5500	-26.91	20230816	3765	6.77	20231027	2.09	N	126600	500	313 억		440639	N	N	0	N	00	N
43	20240724	150827	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3995	-30	5	-0.75	178751455	44312	54.76	4025	4060	3990	5230	2820	4025	4033.93	0.70	0	3102	4175	4100	4060	3985	3945	4080	3965	314	1205	500	2970	5	1	62766899	2508	-17.07	0.62	12	0.07	-234.00	6407.00	5580	20230718	-28.41	3765	20231027	6.11	5250	-23.90	20240614	3790	5.41	20240417	5500	-27.36	20230816	3765	6.11	20231027	2.09	N	126600	500	313 억		440639	N	N	0	N	00	N
44	20240724	140822	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4030	5	2	0.12	145716865	36059	44.56	4025	4060	4005	5230	2820	4025	4041.07	0.70	0	2517	4175	4100	4060	3985	3945	4080	3965	314	1205	500	2970	5	1	62766899	2530	-17.22	0.63	12	0.06	-234.00	6407.00	5580	20230718	-27.78	3765	20231027	7.04	5250	-23.24	20240614	3790	6.33	20240417	5500	-26.73	20230816	3765	7.04	20231027	2.09	N	126600	500	313 억		440639	N	N	0	N	00	N
45	20240724	130826	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4025	0	3	0.00	138440580	34253	42.33	4025	4060	4005	5230	2820	4025	4041.71	0.70	0	2471	4175	4100	4060	3985	3945	4080	3965	314	1205	500	2970	5	1	62766899	2526	-17.20	0.63	12	0.05	-234.00	6407.00	5580	20230718	-27.87	3765	20231027	6.91	5250	-23.33	20240614	3790	6.20	20240417	5500	-26.82	20230816	3765	6.91	20231027	2.09	N	126600	500	313 억		440639	N	N	0	N	00	N
46	20240724	120825	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4055	30	2	0.75	131927180	32646	40.35	4025	4060	4005	5230	2820	4025	4041.14	0.70	0	3199	4175	4100	4060	3985	3945	4080	3965	314	1205	500	2970	5	1	62766899	2545	-17.33	0.63	12	0.05	-234.00	6407.00	5580	20230718	-27.33	3765	20231027	7.70	5250	-22.76	20240614	3790	6.99	20240417	5500	-26.27	20230816	3765	7.70	20231027	2.09	N	126600	500	313 억		440639	N	N	0	N	00	N
47	20240724	110822	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4055	30	2	0.75	118522545	29332	36.25	4025	4060	4005	5230	2820	4025	4040.72	0.70	0	3684	4175	4100	4060	3985	3945	4080	3965	314	1205	500	2970	5	1	62766899	2545	-17.33	0.63	12	0.05	-234.00	6407.00	5580	20230718	-27.33	3765	20231027	7.70	5250	-22.76	20240614	3790	6.99	20240417	5500	-26.27	20230816	3765	7.70	20231027	2.09	N	126600	500	313 억		440639	N	N	0	N	00	N
48	20240724	100846	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4055	30	2	0.75	75264645	18668	23.07	4025	4055	4005	5230	2820	4025	4031.75	0.70	0	3986	4175	4100	4060	3985	3945	4080	3965	314	1205	500	2970	5	1	62766899	2545	-17.33	0.63	12	0.03	-234.00	6407.00	5580	20230718	-27.33	3765	20231027	7.70	5250	-22.76	20240614	3790	6.99	20240417	5500	-26.27	20230816	3765	7.70	20231027	2.09	N	126600	500	313 억		440639	N	N	0	N	00	N
49	20240724	090814	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4020	-5	5	-0.12	34301645	8532	10.54	4025	4025	4005	5230	2820	4025	4020.35	0.70	0	3068	4175	4100	4060	3985	3945	4080	3965	314	1205	500	2970	5	1	62766899	2523	-17.18	0.63	12	0.01	-234.00	6407.00	5580	20230718	-27.96	3765	20231027	6.77	5250	-23.43	20240614	3790	6.07	20240417	5500	-26.91	20230816	3765	6.77	20231027	2.09	N	126600	500	313 억		440639	N	N	0	N	00	N
50	20240723	160811	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4025	-100	5	-2.42	327428525	80916	122.24	4100	4135	4020	5360	2890	4125	4046.52	0.69	0	7059	4238	4181	4108	4051	3978	4145	4015	314	1235	500	3050	5	1	62766899	2526	-17.20	0.63	12	0.13	-234.00	6407.00	5630	20230717	-28.51	3765	20231027	6.91	5250	-23.33	20240614	3790	6.20	20240417	5500	-26.82	20230816	3765	6.91	20231027	2.08	N	126600	500	313 억		433190	N	N	0	N	00	N
51	20240723	150828	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4035	-90	5	-2.18	303605430	74995	113.29	4100	4135	4020	5360	2890	4125	4048.34	0.69	0	10044	4238	4181	4108	4051	3978	4145	4015	314	1235	500	3050	5	1	62766899	2533	-17.24	0.63	12	0.12	-234.00	6407.00	5630	20230717	-28.33	3765	20231027	7.17	5250	-23.14	20240614	3790	6.46	20240417	5500	-26.64	20230816	3765	7.17	20231027	2.08	N	126600	500	313 억		433190	N	N	0	N	00	N
52	20240723	140814	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4050	-75	5	-1.82	252689955	62359	94.21	4100	4135	4020	5360	2890	4125	4052.18	0.69	0	11083	4238	4181	4108	4051	3978	4145	4015	314	1235	500	3050	5	1	62766899	2542	-17.31	0.63	12	0.10	-234.00	6407.00	5630	20230717	-28.06	3765	20231027	7.57	5250	-22.86	20240614	3790	6.86	20240417	5500	-26.36	20230816	3765	7.57	20231027	2.08	N	126600	500	313 억		433190	N	N	0	N	00	N
53	20240723	130809	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4075	-50	5	-1.21	213776690	52735	79.67	4100	4135	4020	5360	2890	4125	4053.79	0.69	0	12564	4238	4181	4108	4051	3978	4145	4015	314	1235	500	3050	5	1	62766899	2558	-17.41	0.64	12	0.08	-234.00	6407.00	5630	20230717	-27.62	3765	20231027	8.23	5250	-22.38	20240614	3790	7.52	20240417	5500	-25.91	20230816	3765	8.23	20231027	2.08	N	126600	500	313 억		433190	N	N	0	N	00	N
54	20240723	120816	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4085	-40	5	-0.97	206352395	50908	76.91	4100	4135	4020	5360	2890	4125	4053.44	0.69	0	13119	4238	4181	4108	4051	3978	4145	4015	314	1235	500	3050	5	1	62766899	2564	-17.46	0.64	12	0.08	-234.00	6407.00	5630	20230717	-27.44	3765	20231027	8.50	5250	-22.19	20240614	3790	7.78	20240417	5500	-25.73	20230816	3765	8.50	20231027	2.08	N	126600	500	313 억		433190	N	N	0	N	00	N
55	20240723	110818	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4055	-70	5	-1.70	186637735	46047	69.56	4100	4135	4020	5360	2890	4125	4053.20	0.69	0	13208	4238	4181	4108	4051	3978	4145	4015	314	1235	500	3050	5	1	62766899	2545	-17.33	0.63	12	0.07	-234.00	6407.00	5630	20230717	-27.98	3765	20231027	7.70	5250	-22.76	20240614	3790	6.99	20240417	5500	-26.27	20230816	3765	7.70	20231027	2.08	N	126600	500	313 억		433190	N	N	0	N	00	N
56	20240723	100813	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4130	5	2	0.12	129890640	32026	48.38	4100	4135	4025	5360	2890	4125	4055.79	0.69	0	13824	4238	4181	4108	4051	3978	4145	4015	314	1235	500	3050	5	1	62766899	2592	-17.65	0.64	12	0.05	-234.00	6407.00	5630	20230717	-26.64	3765	20231027	9.69	5250	-21.33	20240614	3790	8.97	20240417	5500	-24.91	20230816	3765	9.69	20231027	2.08	N	126600	500	313 억		433190	N	N	0	N	00	N
57	20240723	090820	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4100	-25	5	-0.61	7589745	1847	2.79	4100	4135	4100	5360	2890	4125	4109.23	0.69	0	-738	4238	4181	4108	4051	3978	4145	4015	314	1235	500	3050	5	1	62766899	2573	-17.52	0.64	12	0.00	-234.00	6407.00	5630	20230717	-27.18	3765	20231027	8.90	5250	-21.90	20240614	3790	8.18	20240417	5500	-25.45	20230816	3765	8.90	20231027	2.08	N	126600	500	313 억		433190	N	N	0	N	00	N
58	20240722	160807	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4125	10	2	0.24	269340080	66195	385.68	4165	4165	4035	5340	2885	4115	4068.89	0.71	0	-7373	4181	4147	4116	4082	4051	4165	4100	314	1225	500	3040	5	1	62766899	2589	-17.63	0.64	12	0.11	-234.00	6407.00	5820	20230714	-29.12	3765	20231027	9.56	5250	-21.43	20240614	3790	8.84	20240417	5500	-25.00	20230816	3765	9.56	20231027	2.09	N	126600	500	313 억		446540	N	N	0	N	00	N
59	20240722	150813	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4060	-55	5	-1.34	228846755	56322	328.16	4165	4165	4035	5340	2885	4115	4063.19	0.71	0	-6766	4181	4147	4116	4082	4051	4165	4100	314	1225	500	3040	5	1	62766899	2548	-17.35	0.63	12	0.09	-234.00	6407.00	5820	20230714	-30.24	3765	20231027	7.84	5250	-22.67	20240614	3790	7.12	20240417	5500	-26.18	20230816	3765	7.84	20231027	2.09	N	126600	500	313 억		446540	N	N	0	N	00	N
60	20240722	140818	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4065	-50	5	-1.22	206481065	50795	295.96	4165	4165	4035	5340	2885	4115	4064.99	0.71	0	-7567	4181	4147	4116	4082	4051	4165	4100	314	1225	500	3040	5	1	62766899	2551	-17.37	0.63	12	0.08	-234.00	6407.00	5820	20230714	-30.15	3765	20231027	7.97	5250	-22.57	20240614	3790	7.26	20240417	5500	-26.09	20230816	3765	7.97	20231027	2.09	N	126600	500	313 억		446540	N	N	0	N	00	N
61	20240722	130815	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4070	-45	5	-1.09	172622520	42439	247.27	4165	4165	4040	5340	2885	4115	4067.54	0.71	0	-7285	4181	4147	4116	4082	4051	4165	4100	314	1225	500	3040	5	1	62766899	2555	-17.39	0.64	12	0.07	-234.00	6407.00	5820	20230714	-30.07	3765	20231027	8.10	5250	-22.48	20240614	3790	7.39	20240417	5500	-26.00	20230816	3765	8.10	20231027	2.09	N	126600	500	313 억		446540	N	N	0	N	00	N
62	20240722	120813	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4080	-35	5	-0.85	157174710	38641	225.14	4165	4165	4040	5340	2885	4115	4067.56	0.71	0	-4056	4181	4147	4116	4082	4051	4165	4100	314	1225	500	3040	5	1	62766899	2561	-17.44	0.64	12	0.06	-234.00	6407.00	5820	20230714	-29.90	3765	20231027	8.37	5250	-22.29	20240614	3790	7.65	20240417	5500	-25.82	20230816	3765	8.37	20231027	2.09	N	126600	500	313 억		446540	N	N	0	N	00	N
63	20240722	110810	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4040	-75	5	-1.82	138330555	33995	198.07	4165	4165	4040	5340	2885	4115	4069.14	0.71	0	-3235	4181	4147	4116	4082	4051	4165	4100	314	1225	500	3040	5	1	62766899	2536	-17.26	0.63	12	0.05	-234.00	6407.00	5820	20230714	-30.58	3765	20231027	7.30	5250	-23.05	20240614	3790	6.60	20240417	5500	-26.55	20230816	3765	7.30	20231027	2.09	N	126600	500	313 억		446540	N	N	0	N	00	N
64	20240722	100814	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4090	-25	5	-0.61	39336450	9600	55.93	4165	4165	4065	5340	2885	4115	4097.55	0.71	0	-2528	4181	4147	4116	4082	4051	4165	4100	314	1225	500	3040	5	1	62766899	2567	-17.48	0.64	12	0.02	-234.00	6407.00	5820	20230714	-29.73	3765	20231027	8.63	5250	-22.10	20240614	3790	7.92	20240417	5500	-25.64	20230816	3765	8.63	20231027	2.09	N	126600	500	313 억		446540	N	N	0	N	00	N
65	20240722	090814	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4120	5	2	0.12	3198110	773	4.50	4165	4165	4120	5340	2885	4115	4137.27	0.71	0	375	4181	4147	4116	4082	4051	4165	4100	314	1225	500	3040	5	1	62766899	2586	-17.61	0.64	12	0.00	-234.00	6407.00	5820	20230714	-29.21	3765	20231027	9.43	5250	-21.52	20240614	3790	8.71	20240417	5500	-25.09	20230816	3765	9.43	20231027	2.09	N	126600	500	313 억		446540	N	N	0	N	00	N
66	20240719	160752	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4115	5	2	0.12	66239235	16153	48.72	4095	4150	4085	5340	2880	4110	4100.74	0.72	0	-3091	4200	4155	4120	4075	4040	4137	4057	314	1230	500	3040	5	1	62766899	2583	-17.59	0.64	12	0.03	-234.00	6407.00	5870	20230713	-29.90	3765	20231027	9.30	5250	-21.62	20240614	3790	8.58	20240417	5570	-26.12	20230720	3765	9.30	20231027	2.09	N	126600	500	313 억		449853	N	N	0	N	00	N
67	20240719	150800	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4115	5	2	0.12	65309785	15927	48.04	4095	4150	4085	5340	2880	4110	4100.57	0.72	0	-3029	4200	4155	4120	4075	4040	4137	4057	314	1230	500	3040	5	1	62766899	2583	-17.59	0.64	12	0.03	-234.00	6407.00	5870	20230713	-29.90	3765	20231027	9.30	5250	-21.62	20240614	3790	8.58	20240417	5570	-26.12	20230720	3765	9.30	20231027	2.09	N	126600	500	313 억		449853	N	N	0	N	00	N
68	20240719	140804	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4095	-15	5	-0.36	47143830	11506	34.70	4095	4150	4085	5340	2880	4110	4097.33	0.72	0	-3033	4200	4155	4120	4075	4040	4137	4057	314	1230	500	3040	5	1	62766899	2570	-17.50	0.64	12	0.02	-234.00	6407.00	5870	20230713	-30.24	3765	20231027	8.76	5250	-22.00	20240614	3790	8.05	20240417	5570	-26.48	20230720	3765	8.76	20231027	2.09	N	126600	500	313 억		449853	N	N	0	N	00	N
69	20240719	130755	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4110	0	3	0.00	40513905	9889	29.82	4095	4150	4085	5340	2880	4110	4096.87	0.72	0	-2774	4200	4155	4120	4075	4040	4137	4057	314	1230	500	3040	5	1	62766899	2580	-17.56	0.64	12	0.02	-234.00	6407.00	5870	20230713	-29.98	3765	20231027	9.16	5250	-21.71	20240614	3790	8.44	20240417	5570	-26.21	20230720	3765	9.16	20231027	2.09	N	126600	500	313 억		449853	N	N	0	N	00	N
70	20240719	120755	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4105	-5	5	-0.12	25483645	6223	18.77	4095	4150	4085	5340	2880	4110	4095.07	0.72	0	-1361	4200	4155	4120	4075	4040	4137	4057	314	1230	500	3040	5	1	62766899	2577	-17.54	0.64	12	0.01	-234.00	6407.00	5870	20230713	-30.07	3765	20231027	9.03	5250	-21.81	20240614	3790	8.31	20240417	5570	-26.30	20230720	3765	9.03	20231027	2.09	N	126600	500	313 억		449853	N	N	0	N	00	N
71	20240719	110802	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4110	0	3	0.00	20193680	4933	14.88	4095	4150	4085	5340	2880	4110	4093.59	0.72	0	-682	4200	4155	4120	4075	4040	4137	4057	314	1230	500	3040	5	1	62766899	2580	-17.56	0.64	12	0.01	-234.00	6407.00	5870	20230713	-29.98	3765	20231027	9.16	5250	-21.71	20240614	3790	8.44	20240417	5570	-26.21	20230720	3765	9.16	20231027	2.09	N	126600	500	313 억		449853	N	N	0	N	00	N
72	20240719	100716	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4110	0	3	0.00	15050950	3676	11.09	4095	4150	4085	5340	2880	4110	4094.38	0.72	0	2	4200	4155	4120	4075	4040	4137	4057	314	1230	500	3040	5	1	62766899	2580	-17.56	0.64	12	0.01	-234.00	6407.00	5870	20230713	-29.98	3765	20231027	9.16	5250	-21.71	20240614	3790	8.44	20240417	5570	-26.21	20230720	3765	9.16	20231027	2.09	N	126600	500	313 억		449853	N	N	0	N	00	N
73	20240719	090809	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4140	30	2	0.73	2035770	496	1.50	4095	4150	4095	5340	2880	4110	4104.38	0.72	0	-101	4200	4155	4120	4075	4040	4137	4057	314	1230	500	3040	5	1	62766899	2599	-17.69	0.65	12	0.00	-234.00	6407.00	5870	20230713	-29.47	3765	20231027	9.96	5250	-21.14	20240614	3790	9.23	20240417	5570	-25.67	20230720	3765	9.96	20231027	2.09	N	126600	500	313 억		449853	N	N	0	N	00	N
74	20240718	160747	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4110	-45	5	-1.08	136683990	33154	56.25	4155	4165	4085	5400	2910	4155	4122.70	0.72	0	-6609	4258	4206	4143	4091	4028	4232	4117	314	1245	500	3070	5	1	62766899	2580	-17.56	0.64	12	0.05	-234.00	6407.00	5940	20230712	-30.81	3765	20231027	9.16	5250	-21.71	20240614	3790	8.44	20240417	5580	-26.34	20230718	3765	9.16	20231027	2.11	N	126600	500	313 억		453019	N	N	0	N	00	N
75	20240718	150755	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4120	-35	5	-0.84	124093300	30092	51.05	4155	4165	4085	5400	2910	4155	4123.80	0.72	0	-6772	4258	4206	4143	4091	4028	4232	4117	314	1245	500	3070	5	1	62766899	2586	-17.61	0.64	12	0.05	-234.00	6407.00	5940	20230712	-30.64	3765	20231027	9.43	5250	-21.52	20240614	3790	8.71	20240417	5580	-26.16	20230718	3765	9.43	20231027	2.11	N	126600	500	313 억		453019	N	N	0	N	00	N
76	20240718	140749	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4140	-15	5	-0.36	116369375	28220	47.88	4155	4165	4085	5400	2910	4155	4123.65	0.72	0	-6241	4258	4206	4143	4091	4028	4232	4117	314	1245	500	3070	5	1	62766899	2599	-17.69	0.65	12	0.04	-234.00	6407.00	5940	20230712	-30.30	3765	20231027	9.96	5250	-21.14	20240614	3790	9.23	20240417	5580	-25.81	20230718	3765	9.96	20231027	2.11	N	126600	500	313 억		453019	N	N	0	N	00	N
77	20240718	130750	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4155	0	3	0.00	112034340	27171	46.10	4155	4165	4085	5400	2910	4155	4123.31	0.72	0	-5248	4258	4206	4143	4091	4028	4232	4117	314	1245	500	3070	5	1	62766899	2608	-17.76	0.65	12	0.04	-234.00	6407.00	5940	20230712	-30.05	3765	20231027	10.36	5250	-20.86	20240614	3790	9.63	20240417	5580	-25.54	20230718	3765	10.36	20231027	2.11	N	126600	500	313 억		453019	N	N	0	N	00	N
78	20240718	120752	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4155	0	3	0.00	104209550	25286	42.90	4155	4165	4085	5400	2910	4155	4121.24	0.72	0	-4361	4258	4206	4143	4091	4028	4232	4117	314	1245	500	3070	5	1	62766899	2608	-17.76	0.65	12	0.04	-234.00	6407.00	5940	20230712	-30.05	3765	20231027	10.36	5250	-20.86	20240614	3790	9.63	20240417	5580	-25.54	20230718	3765	10.36	20231027	2.11	N	126600	500	313 억		453019	N	N	0	N	00	N
79	20240718	110756	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4100	-55	5	-1.32	71267100	17304	29.36	4155	4165	4085	5400	2910	4155	4118.53	0.72	0	-3643	4258	4206	4143	4091	4028	4232	4117	314	1245	500	3070	5	1	62766899	2573	-17.52	0.64	12	0.03	-234.00	6407.00	5940	20230712	-30.98	3765	20231027	8.90	5250	-21.90	20240614	3790	8.18	20240417	5580	-26.52	20230718	3765	8.90	20231027	2.11	N	126600	500	313 억		453019	N	N	0	N	00	N
80	20240718	100757	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4120	-35	5	-0.84	53060560	12876	21.84	4155	4165	4085	5400	2910	4155	4120.89	0.72	0	-4087	4258	4206	4143	4091	4028	4232	4117	314	1245	500	3070	5	1	62766899	2586	-17.61	0.64	12	0.02	-234.00	6407.00	5940	20230712	-30.64	3765	20231027	9.43	5250	-21.52	20240614	3790	8.71	20240417	5580	-26.16	20230718	3765	9.43	20231027	2.11	N	126600	500	313 억		453019	N	N	0	N	00	N
81	20240718	090758	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4150	-5	5	-0.12	15329115	3717	6.31	4155	4165	4110	5400	2910	4155	4124.06	0.72	0	-821	4258	4206	4143	4091	4028	4232	4117	314	1245	500	3070	5	1	62766899	2605	-17.74	0.65	12	0.01	-234.00	6407.00	5940	20230712	-30.13	3765	20231027	10.23	5250	-20.95	20240614	3790	9.50	20240417	5580	-25.63	20230718	3765	10.23	20231027	2.11	N	126600	500	313 억		453019	N	N	0	N	00	N
82	20240717	160829	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4155	75	2	1.84	244066195	58817	113.56	4080	4195	4080	5300	2860	4080	4149.58	0.74	0	-11400	4210	4145	4100	4035	3990	4122	4012	314	1220	500	3010	5	1	62766899	2608	-17.76	0.65	12	0.09	-234.00	6407.00	5940	20230712	-30.05	3765	20231027	10.36	5250	-20.86	20240614	3790	9.63	20240417	5630	-26.20	20230717	3765	10.36	20231027	2.10	N	126600	500	313 억		462065	N	N	0	N	00	N
83	20240717	150834	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4170	90	2	2.21	233210015	56200	108.50	4080	4195	4080	5300	2860	4080	4149.64	0.74	0	-11294	4210	4145	4100	4035	3990	4122	4012	314	1220	500	3010	5	1	62766899	2617	-17.82	0.65	12	0.09	-234.00	6407.00	5940	20230712	-29.80	3765	20231027	10.76	5250	-20.57	20240614	3790	10.03	20240417	5630	-25.93	20230717	3765	10.76	20231027	2.10	N	126600	500	313 억		462065	N	N	0	N	00	N
84	20240717	140830	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4175	95	2	2.33	216413290	52160	100.70	4080	4195	4080	5300	2860	4080	4149.03	0.74	0	-9870	4210	4145	4100	4035	3990	4122	4012	314	1220	500	3010	5	1	62766899	2621	-17.84	0.65	12	0.08	-234.00	6407.00	5940	20230712	-29.71	3765	20231027	10.89	5250	-20.48	20240614	3790	10.16	20240417	5630	-25.84	20230717	3765	10.89	20231027	2.10	N	126600	500	313 억		462065	N	N	0	N	00	N
85	20240717	130829	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4120	40	2	0.98	101940895	24718	47.72	4080	4160	4080	5300	2860	4080	4124.16	0.74	0	-6338	4210	4145	4100	4035	3990	4122	4012	314	1220	500	3010	5	1	62766899	2586	-17.61	0.64	12	0.04	-234.00	6407.00	5940	20230712	-30.64	3765	20231027	9.43	5250	-21.52	20240614	3790	8.71	20240417	5630	-26.82	20230717	3765	9.43	20231027	2.10	N	126600	500	313 억		462065	N	N	0	N	00	N
86	20240717	120831	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4145	65	2	1.59	84392360	20471	39.52	4080	4160	4080	5300	2860	4080	4122.53	0.74	0	-3344	4210	4145	4100	4035	3990	4122	4012	314	1220	500	3010	5	1	62766899	2602	-17.71	0.65	12	0.03	-234.00	6407.00	5940	20230712	-30.22	3765	20231027	10.09	5250	-21.05	20240614	3790	9.37	20240417	5630	-26.38	20230717	3765	10.09	20231027	2.10	N	126600	500	313 억		462065	N	N	0	N	00	N
87	20240717	110831	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4100	20	2	0.49	26197395	6378	12.31	4080	4160	4080	5300	2860	4080	4107.46	0.74	0	628	4210	4145	4100	4035	3990	4122	4012	314	1220	500	3010	5	1	62766899	2573	-17.52	0.64	12	0.01	-234.00	6407.00	5940	20230712	-30.98	3765	20231027	8.90	5250	-21.90	20240614	3790	8.18	20240417	5630	-27.18	20230717	3765	8.90	20231027	2.10	N	126600	500	313 억		462065	N	N	0	N	00	N
88	20240717	100830	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4120	40	2	0.98	19515165	4747	9.16	4080	4160	4080	5300	2860	4080	4111.05	0.74	0	779	4210	4145	4100	4035	3990	4122	4012	314	1220	500	3010	5	1	62766899	2586	-17.61	0.64	12	0.01	-234.00	6407.00	5940	20230712	-30.64	3765	20231027	9.43	5250	-21.52	20240614	3790	8.71	20240417	5630	-26.82	20230717	3765	9.43	20231027	2.10	N	126600	500	313 억		462065	N	N	0	N	00	N
89	20240717	090652	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4115	35	2	0.86	767350	188	0.36	4080	4115	4080	5300	2860	4080	4081.65	0.74	0	0	4210	4145	4100	4035	3990	4122	4012	314	1220	500	3010	5	1	62766899	2583	-17.59	0.64	12	0.00	-234.00	6407.00	5940	20230712	-30.72	3765	20231027	9.30	5250	-21.62	20240614	3790	8.58	20240417	5630	-26.91	20230717	3765	9.30	20231027	2.10	N	126600	500	313 억		462065	N	N	0	N	00	N
90	20240716	160831	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4080	-40	5	-0.97	211905960	51770	102.91	4115	4165	4055	5350	2885	4120	4093.22	0.76	0	-14713	4230	4175	4145	4090	4060	4160	4075	314	1230	500	3040	5	1	62766899	2561	-17.44	0.64	12	0.08	-234.00	6407.00	5940	20230712	-31.31	3765	20231027	8.37	5250	-22.29	20240614	3790	7.65	20240417	5630	-27.53	20230717	3765	8.37	20231027	2.44	N	126600	500	313 억		477556	N	N	0	N	00	N
91	20240716	150840	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4105	-15	5	-0.36	208691360	50983	101.35	4115	4165	4055	5350	2885	4120	4093.35	0.76	0	-14130	4230	4175	4145	4090	4060	4160	4075	314	1230	500	3040	5	1	62766899	2577	-17.54	0.64	12	0.08	-234.00	6407.00	5940	20230712	-30.89	3765	20231027	9.03	5250	-21.81	20240614	3790	8.31	20240417	5630	-27.09	20230717	3765	9.03	20231027	2.44	N	126600	500	313 억		477556	N	N	0	N	00	N
92	20240716	140837	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4120	0	3	0.00	180099425	44032	87.53	4115	4165	4055	5350	2885	4120	4090.19	0.76	0	-11716	4230	4175	4145	4090	4060	4160	4075	314	1230	500	3040	5	1	62766899	2586	-17.61	0.64	12	0.07	-234.00	6407.00	5940	20230712	-30.64	3765	20231027	9.43	5250	-21.52	20240614	3790	8.71	20240417	5630	-26.82	20230717	3765	9.43	20231027	2.44	N	126600	500	313 억		477556	N	N	0	N	00	N
93	20240716	130837	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4090	-30	5	-0.73	147929545	36227	72.01	4115	4165	4055	5350	2885	4120	4083.41	0.76	0	-8388	4230	4175	4145	4090	4060	4160	4075	314	1230	500	3040	5	1	62766899	2567	-17.48	0.64	12	0.06	-234.00	6407.00	5940	20230712	-31.14	3765	20231027	8.63	5250	-22.10	20240614	3790	7.92	20240417	5630	-27.35	20230717	3765	8.63	20231027	2.44	N	126600	500	313 억		477556	N	N	0	N	00	N
94	20240716	120836	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4070	-50	5	-1.21	133662320	32736	65.07	4115	4165	4055	5350	2885	4120	4083.04	0.76	0	-7624	4230	4175	4145	4090	4060	4160	4075	314	1230	500	3040	5	1	62766899	2555	-17.39	0.64	12	0.05	-234.00	6407.00	5940	20230712	-31.48	3765	20231027	8.10	5250	-22.48	20240614	3790	7.39	20240417	5630	-27.71	20230717	3765	8.10	20231027	2.44	N	126600	500	313 억		477556	N	N	0	N	00	N
95	20240716	110835	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4100	-20	5	-0.49	122858125	30084	59.80	4115	4165	4055	5350	2885	4120	4083.84	0.76	0	-7161	4230	4175	4145	4090	4060	4160	4075	314	1230	500	3040	5	1	62766899	2573	-17.52	0.64	12	0.05	-234.00	6407.00	5940	20230712	-30.98	3765	20231027	8.90	5250	-21.90	20240614	3790	8.18	20240417	5630	-27.18	20230717	3765	8.90	20231027	2.44	N	126600	500	313 억		477556	N	N	0	N	00	N
96	20240716	100837	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4075	-45	5	-1.09	55835015	13603	27.04	4115	4165	4075	5350	2885	4120	4104.61	0.76	0	-7064	4230	4175	4145	4090	4060	4160	4075	314	1230	500	3040	5	1	62766899	2558	-17.41	0.64	12	0.02	-234.00	6407.00	5940	20230712	-31.40	3765	20231027	8.23	5250	-22.38	20240614	3790	7.52	20240417	5630	-27.62	20230717	3765	8.23	20231027	2.44	N	126600	500	313 억		477556	N	N	0	N	00	N
97	20240716	090835	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4135	15	2	0.36	15149040	3677	7.31	4115	4165	4115	5350	2885	4120	4119.95	0.76	0	-6	4230	4175	4145	4090	4060	4160	4075	314	1230	500	3040	5	1	62766899	2595	-17.67	0.65	12	0.01	-234.00	6407.00	5940	20230712	-30.39	3765	20231027	9.83	5250	-21.24	20240614	3790	9.10	20240417	5630	-26.55	20230717	3765	9.83	20231027	2.44	N	126600	500	313 억		477556	N	N	0	N	00	N
98	20240715	160822	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4120	-65	5	-1.55	199443270	48305	145.88	4185	4200	4115	5440	2930	4185	4128.83	0.90	0	-8753	4261	4222	4176	4137	4091	4200	4115	270	1255	500	3090	5	1	54033275	2226	-17.61	0.64	12	0.09	-234.00	6407.00	5940	20230712	-30.64	3765	20231027	9.43	5250	-21.52	20240614	3790	8.71	20240417	5630	-26.82	20230717	3765	9.43	20231027	2.44	N	126600	500	270 억		486285	N	N	0	N	00	N
99	20240715	150828	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4135	-50	5	-1.19	180702030	43755	132.14	4185	4200	4115	5440	2930	4185	4129.86	0.90	0	-8270	4261	4222	4176	4137	4091	4200	4115	270	1255	500	3090	5	1	54033275	2234	-17.67	0.65	12	0.08	-234.00	6407.00	5940	20230712	-30.39	3765	20231027	9.83	5250	-21.24	20240614	3790	9.10	20240417	5630	-26.55	20230717	3765	9.83	20231027	2.44	N	126600	500	270 억		486285	N	N	0	N	00	N
100	20240715	140826	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4135	-50	5	-1.19	140491500	34027	102.76	4185	4200	4115	5440	2930	4185	4128.82	0.90	0	-5060	4261	4222	4176	4137	4091	4200	4115	270	1255	500	3090	5	1	54033275	2234	-17.67	0.65	12	0.06	-234.00	6407.00	5940	20230712	-30.39	3765	20231027	9.83	5250	-21.24	20240614	3790	9.10	20240417	5630	-26.55	20230717	3765	9.83	20231027	2.44	N	126600	500	270 억		486285	N	N	0	N	00	N
101	20240715	130828	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4145	-40	5	-0.96	136987875	33180	100.21	4185	4200	4115	5440	2930	4185	4128.63	0.90	0	-5015	4261	4222	4176	4137	4091	4200	4115	270	1255	500	3090	5	1	54033275	2240	-17.71	0.65	12	0.06	-234.00	6407.00	5940	20230712	-30.22	3765	20231027	10.09	5250	-21.05	20240614	3790	9.37	20240417	5630	-26.38	20230717	3765	10.09	20231027	2.44	N	126600	500	270 억		486285	N	N	0	N	00	N
102	20240715	120827	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4140	-45	5	-1.08	94681265	22932	69.26	4185	4200	4115	5440	2930	4185	4128.78	0.90	0	-3033	4261	4222	4176	4137	4091	4200	4115	270	1255	500	3090	5	1	54033275	2237	-17.69	0.65	12	0.04	-234.00	6407.00	5940	20230712	-30.30	3765	20231027	9.96	5250	-21.14	20240614	3790	9.23	20240417	5630	-26.47	20230717	3765	9.96	20231027	2.44	N	126600	500	270 억		486285	N	N	0	N	00	N
103	20240715	110826	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4130	-55	5	-1.31	88576840	21454	64.79	4185	4200	4115	5440	2930	4185	4128.69	0.90	0	-2911	4261	4222	4176	4137	4091	4200	4115	270	1255	500	3090	5	1	54033275	2232	-17.65	0.64	12	0.04	-234.00	6407.00	5940	20230712	-30.47	3765	20231027	9.69	5250	-21.33	20240614	3790	8.97	20240417	5630	-26.64	20230717	3765	9.69	20231027	2.44	N	126600	500	270 억		486285	N	N	0	N	00	N
104	20240715	100826	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4130	-55	5	-1.31	46906860	11338	34.24	4185	4200	4115	5440	2930	4185	4137.14	0.90	0	-2617	4261	4222	4176	4137	4091	4200	4115	270	1255	500	3090	5	1	54033275	2232	-17.65	0.64	12	0.02	-234.00	6407.00	5940	20230712	-30.47	3765	20231027	9.69	5250	-21.33	20240614	3790	8.97	20240417	5630	-26.64	20230717	3765	9.69	20231027	2.44	N	126600	500	270 억		486285	N	N	0	N	00	N
105	20240715	090828	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4170	-15	5	-0.36	1411935	338	1.02	4185	4200	4170	5440	2930	4185	4177.32	0.90	0	23	4261	4222	4176	4137	4091	4200	4115	270	1255	500	3090	5	1	54033275	2253	-17.82	0.65	12	0.00	-234.00	6407.00	5940	20230712	-29.80	3765	20231027	10.76	5250	-20.57	20240614	3790	10.03	20240417	5630	-25.93	20230717	3765	10.76	20231027	2.44	N	126600	500	270 억		486285	N	N	0	N	00	N
106	20240712	160819	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4185	-5	5	-0.12	137553180	32911	46.19	4190	4215	4130	5440	2935	4190	4179.26	0.91	0	-5769	4270	4230	4175	4135	4080	4250	4155	270	1250	500	3100	5	1	54033275	2261	-17.88	0.65	12	0.06	-234.00	6407.00	5940	20230712	-29.55	3765	20231027	11.16	5250	-20.29	20240614	3790	10.42	20240417	5940	-29.55	20230712	3765	11.16	20231027	2.44	N	126600	500	270 억		492027	N	N	0	N	00	N
107	20240712	150826	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4160	-30	5	-0.72	117060850	28002	39.30	4190	4215	4130	5440	2935	4190	4180.13	0.91	0	-5038	4270	4230	4175	4135	4080	4250	4155	270	1250	500	3100	5	1	54033275	2248	-17.78	0.65	12	0.05	-234.00	6407.00	5940	20230712	-29.97	3765	20231027	10.49	5250	-20.76	20240614	3790	9.76	20240417	5940	-29.97	20230712	3765	10.49	20231027	2.44	N	126600	500	270 억		492027	N	N	0	N	00	N
108	20240712	140829	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4185	-5	5	-0.12	111009700	26551	37.26	4190	4215	4130	5440	2935	4190	4180.68	0.91	0	-5339	4270	4230	4175	4135	4080	4250	4155	270	1250	500	3100	5	1	54033275	2261	-17.88	0.65	12	0.05	-234.00	6407.00	5940	20230712	-29.55	3765	20231027	11.16	5250	-20.29	20240614	3790	10.42	20240417	5940	-29.55	20230712	3765	11.16	20231027	2.44	N	126600	500	270 억		492027	N	N	0	N	00	N
109	20240712	130822	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4185	-5	5	-0.12	98023180	23434	32.89	4190	4215	4130	5440	2935	4190	4182.67	0.91	0	-5907	4270	4230	4175	4135	4080	4250	4155	270	1250	500	3100	5	1	54033275	2261	-17.88	0.65	12	0.04	-234.00	6407.00	5940	20230712	-29.55	3765	20231027	11.16	5250	-20.29	20240614	3790	10.42	20240417	5940	-29.55	20230712	3765	11.16	20231027	2.44	N	126600	500	270 억		492027	N	N	0	N	00	N
110	20240712	120825	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4180	-10	5	-0.24	89228685	21327	29.93	4190	4215	4130	5440	2935	4190	4183.57	0.91	0	-5784	4270	4230	4175	4135	4080	4250	4155	270	1250	500	3100	5	1	54033275	2259	-17.86	0.65	12	0.04	-234.00	6407.00	5940	20230712	-29.63	3765	20231027	11.02	5250	-20.38	20240614	3790	10.29	20240417	5940	-29.63	20230712	3765	11.02	20231027	2.44	N	126600	500	270 억		492027	N	N	0	N	00	N
111	20240712	110821	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4180	-10	5	-0.24	73239295	17511	24.58	4190	4215	4130	5440	2935	4190	4182.07	0.91	0	-5264	4270	4230	4175	4135	4080	4250	4155	270	1250	500	3100	5	1	54033275	2259	-17.86	0.65	12	0.03	-234.00	6407.00	5940	20230712	-29.63	3765	20231027	11.02	5250	-20.38	20240614	3790	10.29	20240417	5940	-29.63	20230712	3765	11.02	20231027	2.44	N	126600	500	270 억		492027	N	N	0	N	00	N
112	20240712	100824	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4195	5	2	0.12	47673365	11383	15.98	4190	4215	4130	5440	2935	4190	4187.96	0.91	0	-4221	4270	4230	4175	4135	4080	4250	4155	270	1250	500	3100	5	1	54033275	2267	-17.93	0.65	12	0.02	-234.00	6407.00	5940	20230712	-29.38	3765	20231027	11.42	5250	-20.10	20240614	3790	10.69	20240417	5940	-29.38	20230712	3765	11.42	20231027	2.44	N	126600	500	270 억		492027	N	N	0	N	00	N
113	20240712	090820	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4180	-10	5	-0.24	6409180	1530	2.15	4190	4190	4160	5440	2935	4190	4187.59	0.91	0	-149	4270	4230	4175	4135	4080	4250	4155	270	1250	500	3100	5	1	54033275	2259	-17.86	0.65	12	0.00	-234.00	6407.00	5940	20230712	-29.63	3765	20231027	11.02	5250	-20.38	20240614	3790	10.29	20240417	5940	-29.63	20230712	3765	11.02	20231027	2.44	N	126600	500	270 억		492027	N	N	0	N	00	N
114	20240711	160817	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4190	45	2	1.09	295392990	71104	139.13	4180	4215	4120	5380	2905	4145	4154.38	0.90	0	3199	4295	4220	4170	4095	4045	4195	4070	270	1235	500	3060	5	1	54033275	2264	-17.91	0.65	12	0.13	-234.00	6407.00	5950	20230705	-29.58	3765	20231027	11.29	5250	-20.19	20240614	3790	10.55	20240417	5940	-29.46	20230712	3765	11.29	20231027	2.44	N	126600	500	270 억		488814	N	N	0	N	00	N
115	20240711	150823	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4135	-10	5	-0.24	292628785	70443	137.84	4180	4215	4120	5380	2905	4145	4154.12	0.90	0	3200	4295	4220	4170	4095	4045	4195	4070	270	1235	500	3060	5	1	54033275	2234	-17.67	0.65	12	0.13	-234.00	6407.00	5950	20230705	-30.50	3765	20231027	9.83	5250	-21.24	20240614	3790	9.10	20240417	5940	-30.39	20230712	3765	9.83	20231027	2.44	N	126600	500	270 억		488814	N	N	0	N	00	N
116	20240711	140822	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4195	50	2	1.21	280773340	67592	132.26	4180	4215	4120	5380	2905	4145	4153.94	0.90	0	2331	4295	4220	4170	4095	4045	4195	4070	270	1235	500	3060	5	1	54033275	2267	-17.93	0.65	12	0.13	-234.00	6407.00	5950	20230705	-29.50	3765	20231027	11.42	5250	-20.10	20240614	3790	10.69	20240417	5940	-29.38	20230712	3765	11.42	20231027	2.44	N	126600	500	270 억		488814	N	N	0	N	00	N
117	20240711	130821	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4135	-10	5	-0.24	190073510	45881	89.78	4180	4195	4120	5380	2905	4145	4142.75	0.90	0	4521	4295	4220	4170	4095	4045	4195	4070	270	1235	500	3060	5	1	54033275	2234	-17.67	0.65	12	0.08	-234.00	6407.00	5950	20230705	-30.50	3765	20231027	9.83	5250	-21.24	20240614	3790	9.10	20240417	5940	-30.39	20230712	3765	9.83	20231027	2.44	N	126600	500	270 억		488814	N	N	0	N	00	N
118	20240711	120820	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4145	0	3	0.00	146009940	35259	68.99	4180	4195	4120	5380	2905	4145	4141.07	0.90	0	3751	4295	4220	4170	4095	4045	4195	4070	270	1235	500	3060	5	1	54033275	2240	-17.71	0.65	12	0.07	-234.00	6407.00	5950	20230705	-30.34	3765	20231027	10.09	5250	-21.05	20240614	3790	9.37	20240417	5940	-30.22	20230712	3765	10.09	20231027	2.44	N	126600	500	270 억		488814	N	N	0	N	00	N
119	20240711	110818	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4135	-10	5	-0.24	105126830	25359	49.62	4180	4195	4120	5380	2905	4145	4145.54	0.90	0	1807	4295	4220	4170	4095	4045	4195	4070	270	1235	500	3060	5	1	54033275	2234	-17.67	0.65	12	0.05	-234.00	6407.00	5950	20230705	-30.50	3765	20231027	9.83	5250	-21.24	20240614	3790	9.10	20240417	5940	-30.39	20230712	3765	9.83	20231027	2.44	N	126600	500	270 억		488814	N	N	0	N	00	N
120	20240711	100820	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4195	50	2	1.21	36941045	8848	17.31	4180	4195	4150	5380	2905	4145	4175.07	0.90	0	-908	4295	4220	4170	4095	4045	4195	4070	270	1235	500	3060	5	1	54033275	2267	-17.93	0.65	12	0.02	-234.00	6407.00	5950	20230705	-29.50	3765	20231027	11.42	5250	-20.10	20240614	3790	10.69	20240417	5940	-29.38	20230712	3765	11.42	20231027	2.44	N	126600	500	270 억		488814	N	N	0	N	00	N
121	20240711	090818	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4190	45	2	1.09	4368120	1045	2.04	4180	4190	4180	5380	2905	4145	4180.02	0.90	0	-165	4295	4220	4170	4095	4045	4195	4070	270	1235	500	3060	5	1	54033275	2264	-17.91	0.65	12	0.00	-234.00	6407.00	5950	20230705	-29.58	3765	20231027	11.29	5250	-20.19	20240614	3790	10.55	20240417	5940	-29.46	20230712	3765	11.29	20231027	2.44	N	126600	500	270 억		488814	N	N	0	N	00	N
122	20240710	160816	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4145	-55	5	-1.31	212396730	51102	113.89	4245	4245	4120	5460	2940	4200	4156.33	0.91	0	-1356	4286	4242	4191	4147	4096	4265	4170	270	1260	500	3100	5	1	54033275	2240	-17.71	0.65	12	0.09	-234.00	6407.00	6000	20230704	-30.92	3765	20231027	10.09	5250	-21.05	20240614	3790	9.37	20240417	5940	-30.22	20230712	3765	10.09	20231027	2.44	N	126600	500	270 억		490125	N	N	0	N	00	N
123	20240710	150818	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4150	-50	5	-1.19	202907315	48814	108.79	4245	4245	4120	5460	2940	4200	4156.74	0.91	0	-2004	4286	4242	4191	4147	4096	4265	4170	270	1260	500	3100	5	1	54033275	2242	-17.74	0.65	12	0.09	-234.00	6407.00	6000	20230704	-30.83	3765	20231027	10.23	5250	-20.95	20240614	3790	9.50	20240417	5940	-30.13	20230712	3765	10.23	20231027	2.44	N	126600	500	270 억		490125	N	N	0	N	00	N
124	20240710	140817	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4145	-55	5	-1.31	193852480	46632	103.93	4245	4245	4120	5460	2940	4200	4157.07	0.91	0	-2051	4286	4242	4191	4147	4096	4265	4170	270	1260	500	3100	5	1	54033275	2240	-17.71	0.65	12	0.09	-234.00	6407.00	6000	20230704	-30.92	3765	20231027	10.09	5250	-21.05	20240614	3790	9.37	20240417	5940	-30.22	20230712	3765	10.09	20231027	2.44	N	126600	500	270 억		490125	N	N	0	N	00	N
125	20240710	130817	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4160	-40	5	-0.95	155781465	37454	83.47	4245	4245	4120	5460	2940	4200	4159.27	0.91	0	-1315	4286	4242	4191	4147	4096	4265	4170	270	1260	500	3100	5	1	54033275	2248	-17.78	0.65	12	0.07	-234.00	6407.00	6000	20230704	-30.67	3765	20231027	10.49	5250	-20.76	20240614	3790	9.76	20240417	5940	-29.97	20230712	3765	10.49	20231027	2.44	N	126600	500	270 억		490125	N	N	0	N	00	N
126	20240710	120815	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4165	-35	5	-0.83	147480855	35459	79.03	4245	4245	4120	5460	2940	4200	4159.19	0.91	0	-1702	4286	4242	4191	4147	4096	4265	4170	270	1260	500	3100	5	1	54033275	2250	-17.80	0.65	12	0.07	-234.00	6407.00	6000	20230704	-30.58	3765	20231027	10.62	5250	-20.67	20240614	3790	9.89	20240417	5940	-29.88	20230712	3765	10.62	20231027	2.44	N	126600	500	270 억		490125	N	N	0	N	00	N
127	20240710	110817	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4140	-60	5	-1.43	128251750	30850	68.75	4245	4245	4120	5460	2940	4200	4157.27	0.91	0	-230	4286	4242	4191	4147	4096	4265	4170	270	1260	500	3100	5	1	54033275	2237	-17.69	0.65	12	0.06	-234.00	6407.00	6000	20230704	-31.00	3765	20231027	9.96	5250	-21.14	20240614	3790	9.23	20240417	5940	-30.30	20230712	3765	9.96	20231027	2.44	N	126600	500	270 억		490125	N	N	0	N	00	N
128	20240710	100812	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4155	-45	5	-1.07	87947890	21130	47.09	4245	4245	4120	5460	2940	4200	4162.23	0.91	0	639	4286	4242	4191	4147	4096	4265	4170	270	1260	500	3100	5	1	54033275	2245	-17.76	0.65	12	0.04	-234.00	6407.00	6000	20230704	-30.75	3765	20231027	10.36	5250	-20.86	20240614	3790	9.63	20240417	5940	-30.05	20230712	3765	10.36	20231027	2.44	N	126600	500	270 억		490125	N	N	0	N	00	N
129	20240710	090817	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4200	0	3	0.00	11062170	2618	5.83	4245	4245	4200	5460	2940	4200	4225.43	0.91	0	-1628	4286	4242	4191	4147	4096	4265	4170	270	1260	500	3100	5	1	54033275	2269	-17.95	0.66	12	0.00	-234.00	6407.00	6000	20230704	-30.00	3765	20231027	11.55	5250	-20.00	20240614	3790	10.82	20240417	5940	-29.29	20230712	3765	11.55	20231027	2.44	N	126600	500	270 억		490125	N	N	0	N	00	N
130	20240709	160812	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4200	60	2	1.45	187837560	44813	87.17	4140	4235	4140	5380	2900	4140	4191.59	0.92	0	-6134	4260	4200	4140	4080	4020	4230	4110	270	1240	500	3060	5	1	54033275	2269	-17.95	0.66	12	0.08	-234.00	6407.00	6070	20230703	-30.81	3765	20231027	11.55	5250	-20.00	20240614	3790	10.82	20240417	5940	-29.29	20230712	3765	11.55	20231027	2.44	N	126600	500	270 억		496260	N	N	0	N	00	N
131	20240709	150815	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4195	55	2	1.33	180875150	43154	83.95	4140	4235	4140	5380	2900	4140	4191.39	0.92	0	-5462	4260	4200	4140	4080	4020	4230	4110	270	1240	500	3060	5	1	54033275	2267	-17.93	0.65	12	0.08	-234.00	6407.00	6070	20230703	-30.89	3765	20231027	11.42	5250	-20.10	20240614	3790	10.69	20240417	5940	-29.38	20230712	3765	11.42	20231027	2.44	N	126600	500	270 억		496260	N	N	0	N	00	N
132	20240709	140816	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4185	45	2	1.09	154378415	36818	71.62	4140	4235	4140	5380	2900	4140	4193.01	0.92	0	-6415	4260	4200	4140	4080	4020	4230	4110	270	1240	500	3060	5	1	54033275	2261	-17.88	0.65	12	0.07	-234.00	6407.00	6070	20230703	-31.05	3765	20231027	11.16	5250	-20.29	20240614	3790	10.42	20240417	5940	-29.55	20230712	3765	11.16	20231027	2.44	N	126600	500	270 억		496260	N	N	0	N	00	N
133	20240709	130818	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4190	50	2	1.21	137277010	32733	63.67	4140	4235	4140	5380	2900	4140	4193.84	0.92	0	-5994	4260	4200	4140	4080	4020	4230	4110	270	1240	500	3060	5	1	54033275	2264	-17.91	0.65	12	0.06	-234.00	6407.00	6070	20230703	-30.97	3765	20231027	11.29	5250	-20.19	20240614	3790	10.55	20240417	5940	-29.46	20230712	3765	11.29	20231027	2.44	N	126600	500	270 억		496260	N	N	0	N	00	N
134	20240709	120820	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4195	55	2	1.33	128608000	30666	59.65	4140	4235	4140	5380	2900	4140	4193.83	0.92	0	-5433	4260	4200	4140	4080	4020	4230	4110	270	1240	500	3060	5	1	54033275	2267	-17.93	0.65	12	0.06	-234.00	6407.00	6070	20230703	-30.89	3765	20231027	11.42	5250	-20.10	20240614	3790	10.69	20240417	5940	-29.38	20230712	3765	11.42	20231027	2.44	N	126600	500	270 억		496260	N	N	0	N	00	N
135	20240709	110820	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4175	35	2	0.85	95211315	22698	44.15	4140	4235	4140	5380	2900	4140	4194.70	0.92	0	-3452	4260	4200	4140	4080	4020	4230	4110	270	1240	500	3060	5	1	54033275	2256	-17.84	0.65	12	0.04	-234.00	6407.00	6070	20230703	-31.22	3765	20231027	10.89	5250	-20.48	20240614	3790	10.16	20240417	5940	-29.71	20230712	3765	10.89	20231027	2.44	N	126600	500	270 억		496260	N	N	0	N	00	N
136	20240709	100816	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4200	60	2	1.45	82992470	19778	38.47	4140	4235	4140	5380	2900	4140	4196.20	0.92	0	-2500	4260	4200	4140	4080	4020	4230	4110	270	1240	500	3060	5	1	54033275	2269	-17.95	0.66	12	0.04	-234.00	6407.00	6070	20230703	-30.81	3765	20231027	11.55	5250	-20.00	20240614	3790	10.82	20240417	5940	-29.29	20230712	3765	11.55	20231027	2.44	N	126600	500	270 억		496260	N	N	0	N	00	N
137	20240709	090815	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4195	55	2	1.33	39314410	9403	18.29	4140	4195	4140	5380	2900	4140	4181.05	0.92	0	-1424	4260	4200	4140	4080	4020	4230	4110	270	1240	500	3060	5	1	54033275	2267	-17.93	0.65	12	0.02	-234.00	6407.00	6070	20230703	-30.89	3765	20231027	11.42	5250	-20.10	20240614	3790	10.69	20240417	5940	-29.38	20230712	3765	11.42	20231027	2.44	N	126600	500	270 억		496260	N	N	0	N	00	N
138	20240708	160809	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4140	40	2	0.98	212566355	51343	109.07	4080	4200	4080	5330	2870	4100	4140.12	0.89	0	18001	4166	4132	4111	4077	4056	4122	4067	270	1230	500	3030	5	1	54033275	2237	-17.69	0.65	12	0.10	-234.00	6407.00	6070	20230703	-31.80	3765	20231027	9.96	5250	-21.14	20240614	3790	9.23	20240417	5940	-30.30	20230712	3765	9.96	20231027	2.43	N	126600	500	270 억		478259	N	N	0	N	00	N
139	20240708	150811	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4125	25	2	0.61	209373830	50572	107.44	4080	4200	4080	5330	2870	4100	4140.11	0.89	0	17787	4166	4132	4111	4077	4056	4122	4067	270	1230	500	3030	5	1	54033275	2229	-17.63	0.64	12	0.09	-234.00	6407.00	6070	20230703	-32.04	3765	20231027	9.56	5250	-21.43	20240614	3790	8.84	20240417	5940	-30.56	20230712	3765	9.56	20231027	2.43	N	126600	500	270 억		478259	N	N	0	N	00	N
140	20240708	140813	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4150	50	2	1.22	150702595	36401	77.33	4080	4200	4080	5330	2870	4100	4140.07	0.89	0	14536	4166	4132	4111	4077	4056	4122	4067	270	1230	500	3030	5	1	54033275	2242	-17.74	0.65	12	0.07	-234.00	6407.00	6070	20230703	-31.63	3765	20231027	10.23	5250	-20.95	20240614	3790	9.50	20240417	5940	-30.13	20230712	3765	10.23	20231027	2.43	N	126600	500	270 억		478259	N	N	0	N	00	N
141	20240708	130809	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4160	60	2	1.46	144660010	34946	74.24	4080	4200	4080	5330	2870	4100	4139.53	0.89	0	13941	4166	4132	4111	4077	4056	4122	4067	270	1230	500	3030	5	1	54033275	2248	-17.78	0.65	12	0.06	-234.00	6407.00	6070	20230703	-31.47	3765	20231027	10.49	5250	-20.76	20240614	3790	9.76	20240417	5940	-29.97	20230712	3765	10.49	20231027	2.43	N	126600	500	270 억		478259	N	N	0	N	00	N
142	20240708	120811	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4155	55	2	1.34	136905725	33080	70.28	4080	4200	4080	5330	2870	4100	4138.63	0.89	0	12840	4166	4132	4111	4077	4056	4122	4067	270	1230	500	3030	5	1	54033275	2245	-17.76	0.65	12	0.06	-234.00	6407.00	6070	20230703	-31.55	3765	20231027	10.36	5250	-20.86	20240614	3790	9.63	20240417	5940	-30.05	20230712	3765	10.36	20231027	2.43	N	126600	500	270 억		478259	N	N	0	N	00	N
143	20240708	110809	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4150	50	2	1.22	128118795	30965	65.78	4080	4200	4080	5330	2870	4100	4137.54	0.89	0	12892	4166	4132	4111	4077	4056	4122	4067	270	1230	500	3030	5	1	54033275	2242	-17.74	0.65	12	0.06	-234.00	6407.00	6070	20230703	-31.63	3765	20231027	10.23	5250	-20.95	20240614	3790	9.50	20240417	5940	-30.13	20230712	3765	10.23	20231027	2.43	N	126600	500	270 억		478259	N	N	0	N	00	N
144	20240708	100809	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4180	80	2	1.95	111415480	26944	57.24	4080	4200	4080	5330	2870	4100	4135.08	0.89	0	12282	4166	4132	4111	4077	4056	4122	4067	270	1230	500	3030	5	1	54033275	2259	-17.86	0.65	12	0.05	-234.00	6407.00	6070	20230703	-31.14	3765	20231027	11.02	5250	-20.38	20240614	3790	10.29	20240417	5940	-29.63	20230712	3765	11.02	20231027	2.43	N	126600	500	270 억		478259	N	N	0	N	00	N
145	20240708	090809	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4130	30	2	0.73	14739595	3599	7.65	4080	4135	4080	5330	2870	4100	4095.47	0.89	0	607	4166	4132	4111	4077	4056	4122	4067	270	1230	500	3030	5	1	54033275	2232	-17.65	0.64	12	0.01	-234.00	6407.00	6070	20230703	-31.96	3765	20231027	9.69	5250	-21.33	20240614	3790	8.97	20240417	5940	-30.47	20230712	3765	9.69	20231027	2.43	N	126600	500	270 억		478259	N	N	0	N	00	N
146	20240705	160805	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4100	-5	5	-0.12	193522290	47072	77.52	4135	4145	4090	5330	2875	4105	4111.20	0.89	0	-2991	4231	4167	4116	4052	4001	4142	4027	270	1225	500	3030	5	1	54033275	2215	-17.52	0.64	12	0.09	-234.00	6407.00	6159	20230629	-33.43	3765	20231027	8.90	5250	-21.90	20240614	3790	8.18	20240417	5950	-31.09	20230705	3765	8.90	20231027	2.49	N	126600	500	270 억		481179	N	N	0	N	00	N
147	20240705	150808	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4110	5	2	0.12	172206380	41873	68.96	4135	4145	4090	5330	2875	4105	4112.59	0.89	0	-3219	4231	4167	4116	4052	4001	4142	4027	270	1225	500	3030	5	1	54033275	2221	-17.56	0.64	12	0.08	-234.00	6407.00	6159	20230629	-33.27	3765	20231027	9.16	5250	-21.71	20240614	3790	8.44	20240417	5950	-30.92	20230705	3765	9.16	20231027	2.49	N	126600	500	270 억		481179	N	N	0	N	00	N
148	20240705	140809	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4105	0	3	0.00	137183840	33357	54.93	4135	4145	4090	5330	2875	4105	4112.60	0.89	0	-1164	4231	4167	4116	4052	4001	4142	4027	270	1225	500	3030	5	1	54033275	2218	-17.54	0.64	12	0.06	-234.00	6407.00	6159	20230629	-33.35	3765	20231027	9.03	5250	-21.81	20240614	3790	8.31	20240417	5950	-31.01	20230705	3765	9.03	20231027	2.49	N	126600	500	270 억		481179	N	N	0	N	00	N
149	20240705	130808	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4110	5	2	0.12	123460455	30018	49.44	4135	4145	4090	5330	2875	4105	4112.88	0.89	0	-807	4231	4167	4116	4052	4001	4142	4027	270	1225	500	3030	5	1	54033275	2221	-17.56	0.64	12	0.06	-234.00	6407.00	6159	20230629	-33.27	3765	20231027	9.16	5250	-21.71	20240614	3790	8.44	20240417	5950	-30.92	20230705	3765	9.16	20231027	2.49	N	126600	500	270 억		481179	N	N	0	N	00	N
150	20240705	120808	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4105	0	3	0.00	113417260	27571	45.41	4135	4145	4090	5330	2875	4105	4113.64	0.89	0	-789	4231	4167	4116	4052	4001	4142	4027	270	1225	500	3030	5	1	54033275	2218	-17.54	0.64	12	0.05	-234.00	6407.00	6159	20230629	-33.35	3765	20231027	9.03	5250	-21.81	20240614	3790	8.31	20240417	5950	-31.01	20230705	3765	9.03	20231027	2.49	N	126600	500	270 억		481179	N	N	0	N	00	N
151	20240705	110805	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4110	5	2	0.12	75583440	18337	30.20	4135	4145	4105	5330	2875	4105	4121.91	0.89	0	-2509	4231	4167	4116	4052	4001	4142	4027	270	1225	500	3030	5	1	54033275	2221	-17.56	0.64	12	0.03	-234.00	6407.00	6159	20230629	-33.27	3765	20231027	9.16	5250	-21.71	20240614	3790	8.44	20240417	5950	-30.92	20230705	3765	9.16	20231027	2.49	N	126600	500	270 억		481179	N	N	0	N	00	N
152	20240705	100806	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4115	10	2	0.24	55653965	13497	22.23	4135	4145	4110	5330	2875	4105	4123.43	0.89	0	-2750	4231	4167	4116	4052	4001	4142	4027	270	1225	500	3030	5	1	54033275	2223	-17.59	0.64	12	0.02	-234.00	6407.00	6159	20230629	-33.19	3765	20231027	9.30	5250	-21.62	20240614	3790	8.58	20240417	5950	-30.84	20230705	3765	9.30	20231027	2.49	N	126600	500	270 억		481179	N	N	0	N	00	N
153	20240705	090807	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4115	10	2	0.24	1829575	443	0.73	4135	4140	4115	5330	2875	4105	4129.97	0.89	0	-236	4231	4167	4116	4052	4001	4142	4027	270	1225	500	3030	5	1	54033275	2223	-17.59	0.64	12	0.00	-234.00	6407.00	6159	20230629	-33.19	3765	20231027	9.30	5250	-21.62	20240614	3790	8.58	20240417	5950	-30.84	20230705	3765	9.30	20231027	2.49	N	126600	500	270 억		481179	N	N	0	N	00	N
154	20240704	160802	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4105	-20	5	-0.48	248558160	60721	66.67	4145	4180	4065	5360	2890	4125	4093.44	0.91	0	-9759	4245	4185	4130	4070	4015	4182	4067	270	1235	500	3050	5	1	54033275	2218	-17.54	0.64	12	0.11	-234.00	6407.00	6159	20230629	-33.35	3765	20231027	9.03	5250	-21.81	20240614	3790	8.31	20240417	6000	-31.58	20230704	3765	9.03	20231027	2.48	N	126600	500	270 억		490551	N	N	0	N	00	N
155	20240704	150806	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4130	5	2	0.12	232365070	56788	62.35	4145	4180	4065	5360	2890	4125	4091.80	0.91	0	-8575	4245	4185	4130	4070	4015	4182	4067	270	1235	500	3050	5	1	54033275	2232	-17.65	0.64	12	0.11	-234.00	6407.00	6159	20230629	-32.94	3765	20231027	9.69	5250	-21.33	20240614	3790	8.97	20240417	6000	-31.17	20230704	3765	9.69	20231027	2.48	N	126600	500	270 억		490551	N	N	0	N	00	N
156	20240704	140805	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4105	-20	5	-0.48	188007250	45933	50.43	4145	4180	4065	5360	2890	4125	4093.08	0.91	0	-8356	4245	4185	4130	4070	4015	4182	4067	270	1235	500	3050	5	1	54033275	2218	-17.54	0.64	12	0.09	-234.00	6407.00	6159	20230629	-33.35	3765	20231027	9.03	5250	-21.81	20240614	3790	8.31	20240417	6000	-31.58	20230704	3765	9.03	20231027	2.48	N	126600	500	270 억		490551	N	N	0	N	00	N
157	20240704	130805	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4080	-45	5	-1.09	154790760	37807	41.51	4145	4180	4065	5360	2890	4125	4094.24	0.91	0	-8120	4245	4185	4130	4070	4015	4182	4067	270	1235	500	3050	5	1	54033275	2205	-17.44	0.64	12	0.07	-234.00	6407.00	6159	20230629	-33.76	3765	20231027	8.37	5250	-22.29	20240614	3790	7.65	20240417	6000	-32.00	20230704	3765	8.37	20231027	2.48	N	126600	500	270 억		490551	N	N	0	N	00	N
158	20240704	120805	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4075	-50	5	-1.21	133301370	32540	35.73	4145	4180	4065	5360	2890	4125	4096.54	0.91	0	-8245	4245	4185	4130	4070	4015	4182	4067	270	1235	500	3050	5	1	54033275	2202	-17.41	0.64	12	0.06	-234.00	6407.00	6159	20230629	-33.84	3765	20231027	8.23	5250	-22.38	20240614	3790	7.52	20240417	6000	-32.08	20230704	3765	8.23	20231027	2.48	N	126600	500	270 억		490551	N	N	0	N	00	N
159	20240704	110804	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4075	-50	5	-1.21	99824440	24314	26.70	4145	4180	4065	5360	2890	4125	4105.64	0.91	0	-10115	4245	4185	4130	4070	4015	4182	4067	270	1235	500	3050	5	1	54033275	2202	-17.41	0.64	12	0.04	-234.00	6407.00	6159	20230629	-33.84	3765	20231027	8.23	5250	-22.38	20240614	3790	7.52	20240417	6000	-32.08	20230704	3765	8.23	20231027	2.48	N	126600	500	270 억		490551	N	N	0	N	00	N
160	20240704	100804	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4115	-10	5	-0.24	34589840	8371	9.19	4145	4180	4085	5360	2890	4125	4132.10	0.91	0	-3536	4245	4185	4130	4070	4015	4182	4067	270	1235	500	3050	5	1	54033275	2223	-17.59	0.64	12	0.02	-234.00	6407.00	6159	20230629	-33.19	3765	20231027	9.30	5250	-21.62	20240614	3790	8.58	20240417	6000	-31.42	20230704	3765	9.30	20231027	2.48	N	126600	500	270 억		490551	N	N	0	N	00	N
161	20240704	090805	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4120	-5	5	-0.12	9365580	2279	2.50	4145	4150	4085	5360	2890	4125	4109.51	0.91	0	-249	4245	4185	4130	4070	4015	4182	4067	270	1235	500	3050	5	1	54033275	2226	-17.61	0.64	12	0.00	-234.00	6407.00	6159	20230629	-33.11	3765	20231027	9.43	5250	-21.52	20240614	3790	8.71	20240417	6000	-31.33	20230704	3765	9.43	20231027	2.48	N	126600	500	270 억		490551	N	N	0	N	00	N
162	20240703	160800	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4125	-20	5	-0.48	373078185	90972	121.24	4125	4190	4075	5380	2905	4145	4101.02	0.86	0	23436	4331	4237	4151	4057	3971	4195	4015	270	1235	500	3060	5	1	54033275	2229	-17.63	0.64	12	0.17	-234.00	6407.00	6159	20230629	-33.02	3765	20231027	9.56	5250	-21.43	20240614	3790	8.84	20240417	6070	-32.04	20230703	3765	9.56	20231027	2.49	N	126600	500	270 억		466931	N	N	0	N	00	N
163	20240703	150803	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4090	-55	5	-1.33	354112790	86351	115.09	4125	4190	4075	5380	2905	4145	4100.85	0.86	0	23365	4331	4237	4151	4057	3971	4195	4015	270	1235	500	3060	5	1	54033275	2210	-17.48	0.64	12	0.16	-234.00	6407.00	6159	20230629	-33.59	3765	20231027	8.63	5250	-22.10	20240614	3790	7.92	20240417	6070	-32.62	20230703	3765	8.63	20231027	2.49	N	126600	500	270 억		466931	N	N	0	N	00	N
164	20240703	140804	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4120	-25	5	-0.60	318544120	77654	103.49	4125	4190	4075	5380	2905	4145	4102.10	0.86	0	22416	4331	4237	4151	4057	3971	4195	4015	270	1235	500	3060	5	1	54033275	2226	-17.61	0.64	12	0.14	-234.00	6407.00	6159	20230629	-33.11	3765	20231027	9.43	5250	-21.52	20240614	3790	8.71	20240417	6070	-32.13	20230703	3765	9.43	20231027	2.49	N	126600	500	270 억		466931	N	N	0	N	00	N
165	20240703	130803	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4095	-50	5	-1.21	273557135	66657	88.84	4125	4190	4075	5380	2905	4145	4103.95	0.86	0	22600	4331	4237	4151	4057	3971	4195	4015	270	1235	500	3060	5	1	54033275	2213	-17.50	0.64	12	0.12	-234.00	6407.00	6159	20230629	-33.51	3765	20231027	8.76	5250	-22.00	20240614	3790	8.05	20240417	6070	-32.54	20230703	3765	8.76	20231027	2.49	N	126600	500	270 억		466931	N	N	0	N	00	N
166	20240703	120802	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4085	-60	5	-1.45	199332550	48578	64.74	4125	4190	4075	5380	2905	4145	4103.35	0.86	0	8938	4331	4237	4151	4057	3971	4195	4015	270	1235	500	3060	5	1	54033275	2207	-17.46	0.64	12	0.09	-234.00	6407.00	6159	20230629	-33.67	3765	20231027	8.50	5250	-22.19	20240614	3790	7.78	20240417	6070	-32.70	20230703	3765	8.50	20231027	2.49	N	126600	500	270 억		466931	N	N	0	N	00	N
167	20240703	110804	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4090	-55	5	-1.33	186240440	45377	60.48	4125	4190	4075	5380	2905	4145	4104.29	0.86	0	8863	4331	4237	4151	4057	3971	4195	4015	270	1235	500	3060	5	1	54033275	2210	-17.48	0.64	12	0.08	-234.00	6407.00	6159	20230629	-33.59	3765	20231027	8.63	5250	-22.10	20240614	3790	7.92	20240417	6070	-32.62	20230703	3765	8.63	20231027	2.49	N	126600	500	270 억		466931	N	N	0	N	00	N
168	20240703	100805	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4120	-25	5	-0.60	79926435	19418	25.88	4125	4190	4080	5380	2905	4145	4116.10	0.86	0	-1739	4331	4237	4151	4057	3971	4195	4015	270	1235	500	3060	5	1	54033275	2226	-17.61	0.64	12	0.04	-234.00	6407.00	6159	20230629	-33.11	3765	20231027	9.43	5250	-21.52	20240614	3790	8.71	20240417	6070	-32.13	20230703	3765	9.43	20231027	2.49	N	126600	500	270 억		466931	N	N	0	N	00	N
169	20240703	090801	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4180	35	2	0.84	11848625	2858	3.81	4125	4190	4125	5380	2905	4145	4145.78	0.86	0	-336	4331	4237	4151	4057	3971	4195	4015	270	1235	500	3060	5	1	54033275	2259	-17.86	0.65	12	0.01	-234.00	6407.00	6159	20230629	-32.13	3765	20231027	11.02	5250	-20.38	20240614	3790	10.29	20240417	6070	-31.14	20230703	3765	11.02	20231027	2.49	N	126600	500	270 억		466931	N	N	0	N	00	N
170	20240702	160759	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4145	-100	5	-2.36	310297150	74986	164.15	4245	4245	4065	5510	2975	4245	4138.07	0.89	0	-14871	4308	4276	4233	4201	4158	4292	4217	270	1265	500	3140	5	1	54033275	2240	-17.71	0.65	12	0.14	-234.00	6407.00	6159	20230629	-32.70	3765	20231027	10.09	5250	-21.05	20240614	3790	9.37	20240417	6070	-31.71	20230703	3765	10.09	20231027	2.48	N	126600	500	270 억		481443	N	N	0	N	00	N
171	20240702	150800	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4135	-110	5	-2.59	296008035	71525	156.57	4245	4245	4065	5510	2975	4245	4138.53	0.89	0	-14460	4308	4276	4233	4201	4158	4292	4217	270	1265	500	3140	5	1	54033275	2234	-17.67	0.65	12	0.13	-234.00	6407.00	6159	20230629	-32.86	3765	20231027	9.83	5250	-21.24	20240614	3790	9.10	20240417	6070	-31.88	20230703	3765	9.83	20231027	2.48	N	126600	500	270 억		481443	N	N	0	N	00	N
172	20240702	140801	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4090	-155	5	-3.65	280814135	67837	148.50	4245	4245	4065	5510	2975	4245	4139.54	0.89	0	-14171	4308	4276	4233	4201	4158	4292	4217	270	1265	500	3140	5	1	54033275	2210	-17.48	0.64	12	0.13	-234.00	6407.00	6159	20230629	-33.59	3765	20231027	8.63	5250	-22.10	20240614	3790	7.92	20240417	6070	-32.62	20230703	3765	8.63	20231027	2.48	N	126600	500	270 억		481443	N	N	0	N	00	N
173	20240702	130801	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4110	-135	5	-3.18	228129510	54945	120.28	4245	4245	4065	5510	2975	4245	4151.96	0.89	0	-14624	4308	4276	4233	4201	4158	4292	4217	270	1265	500	3140	5	1	54033275	2221	-17.56	0.64	12	0.10	-234.00	6407.00	6159	20230629	-33.27	3765	20231027	9.16	5250	-21.71	20240614	3790	8.44	20240417	6070	-32.29	20230703	3765	9.16	20231027	2.48	N	126600	500	270 억		481443	N	N	0	N	00	N
174	20240702	120801	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4155	-90	5	-2.12	146617320	35096	76.83	4245	4245	4140	5510	2975	4245	4177.61	0.89	0	-15237	4308	4276	4233	4201	4158	4292	4217	270	1265	500	3140	5	1	54033275	2245	-17.76	0.65	12	0.06	-234.00	6407.00	6159	20230629	-32.54	3765	20231027	10.36	5250	-20.86	20240614	3790	9.63	20240417	6070	-31.55	20230703	3765	10.36	20231027	2.48	N	126600	500	270 억		481443	N	N	0	N	00	N
175	20240702	110800	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4190	-55	5	-1.30	65922590	15714	34.40	4245	4245	4170	5510	2975	4245	4195.15	0.89	0	-7285	4308	4276	4233	4201	4158	4292	4217	270	1265	500	3140	5	1	54033275	2264	-17.91	0.65	12	0.03	-234.00	6407.00	6159	20230629	-31.97	3765	20231027	11.29	5250	-20.19	20240614	3790	10.55	20240417	6070	-30.97	20230703	3765	11.29	20231027	2.48	N	126600	500	270 억		481443	N	N	0	N	00	N
176	20240702	100800	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4200	-45	5	-1.06	46682330	11107	24.31	4245	4245	4175	5510	2975	4245	4202.96	0.89	0	-6229	4308	4276	4233	4201	4158	4292	4217	270	1265	500	3140	5	1	54033275	2269	-17.95	0.66	12	0.02	-234.00	6407.00	6159	20230629	-31.81	3765	20231027	11.55	5250	-20.00	20240614	3790	10.82	20240417	6070	-30.81	20230703	3765	11.55	20231027	2.48	N	126600	500	270 억		481443	N	N	0	N	00	N
177	20240702	090802	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4215	-30	5	-0.71	3917235	926	2.03	4245	4245	4215	5510	2975	4245	4230.28	0.89	0	-465	4308	4276	4233	4201	4158	4292	4217	270	1265	500	3140	5	1	54033275	2278	-18.01	0.66	12	0.00	-234.00	6407.00	6159	20230629	-31.56	3765	20231027	11.95	5250	-19.71	20240614	3790	11.21	20240417	6070	-30.56	20230703	3765	11.95	20231027	2.48	N	126600	500	270 억		481443	N	N	0	N	00	N
178	20240701	160758	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4245	40	2	0.95	191659205	45448	107.35	4205	4265	4190	5460	2945	4205	4217.11	0.91	0	-9923	4268	4236	4198	4166	4128	4252	4182	270	1255	500	3110	5	1	54033275	2294	-18.14	0.66	12	0.08	-234.00	6407.00	6159	20230629	-31.08	3765	20231027	12.75	5250	-19.14	20240614	3790	12.01	20240417	6070	-30.07	20230703	3765	12.75	20231027	2.47	N	126600	500	270 억		491152	N	N	0	N	00	N
179	20240701	150800	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4225	20	2	0.48	172150565	40824	96.43	4205	4265	4190	5460	2945	4205	4216.90	0.91	0	-9829	4268	4236	4198	4166	4128	4252	4182	270	1255	500	3110	5	1	54033275	2283	-18.06	0.66	12	0.08	-234.00	6407.00	6159	20230629	-31.40	3765	20231027	12.22	5250	-19.52	20240614	3790	11.48	20240417	6070	-30.40	20230703	3765	12.22	20231027	2.47	N	126600	500	270 억		491152	N	N	0	N	00	N
180	20240701	140758	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4230	25	2	0.59	133978295	31781	75.07	4205	4265	4190	5460	2945	4205	4215.67	0.91	0	-11534	4268	4236	4198	4166	4128	4252	4182	270	1255	500	3110	5	1	54033275	2286	-18.08	0.66	12	0.06	-234.00	6407.00	6159	20230629	-31.32	3765	20231027	12.35	5250	-19.43	20240614	3790	11.61	20240417	6070	-30.31	20230703	3765	12.35	20231027	2.47	N	126600	500	270 억		491152	N	N	0	N	00	N
181	20240701	130759	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4225	20	2	0.48	122169720	28982	68.46	4205	4265	4190	5460	2945	4205	4215.37	0.91	0	-10825	4268	4236	4198	4166	4128	4252	4182	270	1255	500	3110	5	1	54033275	2283	-18.06	0.66	12	0.05	-234.00	6407.00	6159	20230629	-31.40	3765	20231027	12.22	5250	-19.52	20240614	3790	11.48	20240417	6070	-30.40	20230703	3765	12.22	20231027	2.47	N	126600	500	270 억		491152	N	N	0	N	00	N
182	20240701	120800	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4200	-5	5	-0.12	119562385	28363	67.00	4205	4265	4190	5460	2945	4205	4215.44	0.91	0	-11054	4268	4236	4198	4166	4128	4252	4182	270	1255	500	3110	5	1	54033275	2269	-17.95	0.66	12	0.05	-234.00	6407.00	6159	20230629	-31.81	3765	20231027	11.55	5250	-20.00	20240614	3790	10.82	20240417	6070	-30.81	20230703	3765	11.55	20231027	2.47	N	126600	500	270 억		491152	N	N	0	N	00	N
183	20240701	110758	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4205	0	3	0.00	99182515	23516	55.55	4205	4265	4195	5460	2945	4205	4217.66	0.91	0	-10354	4268	4236	4198	4166	4128	4252	4182	270	1255	500	3110	5	1	54033275	2272	-17.97	0.66	12	0.04	-234.00	6407.00	6159	20230629	-31.73	3765	20231027	11.69	5250	-19.90	20240614	3790	10.95	20240417	6070	-30.72	20230703	3765	11.69	20231027	2.47	N	126600	500	270 억		491152	N	N	0	N	00	N
184	20240701	100756	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4220	15	2	0.36	44961735	10642	25.14	4205	4265	4195	5460	2945	4205	4224.93	0.91	0	-3784	4268	4236	4198	4166	4128	4252	4182	270	1255	500	3110	5	1	54033275	2280	-18.03	0.66	12	0.02	-234.00	6407.00	6159	20230629	-31.48	3765	20231027	12.08	5250	-19.62	20240614	3790	11.35	20240417	6070	-30.48	20230703	3765	12.08	20231027	2.47	N	126600	500	270 억		491152	N	N	0	N	00	N
185	20240701	090755	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4205	0	3	0.00	7190550	1710	4.04	4205	4205	4205	5460	2945	4205	4205.00	0.91	0	-1502	4268	4236	4198	4166	4128	4252	4182	270	1255	500	3110	5	1	54033275	2272	-17.97	0.66	12	0.00	-234.00	6407.00	6159	20230629	-31.73	3765	20231027	11.69	5250	-19.90	20240614	3790	10.95	20240417	6070	-30.72	20230703	3765	11.69	20231027	2.47	N	126600	500	270 억		491152	N	N	0	N	00	N