KissMeData/265740/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	161102	57	100.00	KOSDAQ		화학	N	N	N	N		N	8510	50	2	0.59	1073558250	124924	44.53	8520	8790	8440	10990	5930	8460	8594.12	0.21	0	7707	9300	8880	8630	8210	7960	8755	8085	9	2530	100	6090	10	1	8931800	760	20.66	1.25	12	1.40	412.00	6809.00	10180	20230831	-16.40	7510	20230727	13.32	9790	-13.07	20240614	7590	12.12	20240416	10180	-16.40	20230831	7540	12.86	20230823	1.91	N	265740	100	8 억		18610	N	N	0	N	00	N
3	20240731	151118	57	100.00	KOSDAQ		화학	N	N	N	N		N	8530	70	2	0.83	1031325460	119962	42.76	8520	8790	8440	10990	5930	8460	8597.26	0.21	0	7649	9300	8880	8630	8210	7960	8755	8085	9	2530	100	6090	10	1	8931800	762	20.70	1.25	12	1.34	412.00	6809.00	10180	20230831	-16.21	7510	20230727	13.58	9790	-12.87	20240614	7590	12.38	20240416	10180	-16.21	20230831	7540	13.13	20230823	1.91	N	265740	100	8 억		18610	N	N	0	N	00	N
4	20240731	141117	57	100.00	KOSDAQ		화학	N	N	N	N		N	8490	30	2	0.35	963749940	112007	39.92	8520	8790	8460	10990	5930	8460	8604.55	0.21	0	6815	9300	8880	8630	8210	7960	8755	8085	9	2530	100	6090	10	1	8931800	758	20.61	1.25	12	1.25	412.00	6809.00	10180	20230831	-16.60	7510	20230727	13.05	9790	-13.28	20240614	7590	11.86	20240416	10180	-16.60	20230831	7540	12.60	20230823	1.91	N	265740	100	8 억		18610	N	N	0	N	00	N
5	20240731	131114	57	100.00	KOSDAQ		화학	N	N	N	N		N	8600	140	2	1.65	763552620	88573	31.57	8520	8790	8490	10990	5930	8460	8620.86	0.21	0	8402	9300	8880	8630	8210	7960	8755	8085	9	2530	100	6090	10	1	8931800	768	20.87	1.26	12	0.99	412.00	6809.00	10180	20230831	-15.52	7510	20230727	14.51	9790	-12.16	20240614	7590	13.31	20240416	10180	-15.52	20230831	7540	14.06	20230823	1.91	N	265740	100	8 억		18610	N	N	0	N	00	N
6	20240731	121112	57	100.00	KOSDAQ		화학	N	N	N	N		N	8630	170	2	2.01	680578010	78981	28.15	8520	8790	8490	10990	5930	8460	8617.26	0.21	0	8889	9300	8880	8630	8210	7960	8755	8085	9	2530	100	6090	10	1	8931800	771	20.95	1.27	12	0.88	412.00	6809.00	10180	20230831	-15.23	7510	20230727	14.91	9790	-11.85	20240614	7590	13.70	20240416	10180	-15.23	20230831	7540	14.46	20230823	1.91	N	265740	100	8 억		18610	N	N	0	N	00	N
7	20240731	111115	57	100.00	KOSDAQ		화학	N	N	N	N		N	8600	140	2	1.65	386129110	45030	16.05	8520	8710	8490	10990	5930	8460	8575.29	0.21	0	2098	9300	8880	8630	8210	7960	8755	8085	9	2530	100	6090	10	1	8931800	768	20.87	1.26	12	0.50	412.00	6809.00	10180	20230831	-15.52	7510	20230727	14.51	9790	-12.16	20240614	7590	13.31	20240416	10180	-15.52	20230831	7540	14.06	20230823	1.91	N	265740	100	8 억		18610	N	N	0	N	00	N
8	20240731	101110	57	100.00	KOSDAQ		화학	N	N	N	N		N	8560	100	2	1.18	211794310	24757	8.82	8520	8620	8500	10990	5930	8460	8555.47	0.21	0	2395	9300	8880	8630	8210	7960	8755	8085	9	2530	100	6090	10	1	8931800	765	20.78	1.26	12	0.28	412.00	6809.00	10180	20230831	-15.91	7510	20230727	13.98	9790	-12.56	20240614	7590	12.78	20240416	10180	-15.91	20230831	7540	13.53	20230823	1.91	N	265740	100	8 억		18610	N	N	0	N	00	N
9	20240731	091112	57	100.00	KOSDAQ		화학	N	N	N	N		N	8540	80	2	0.95	61040430	7147	2.55	8520	8620	8500	10990	5930	8460	8542.32	0.21	0	-460	9300	8880	8630	8210	7960	8755	8085	9	2530	100	6090	10	1	8931800	763	20.73	1.25	12	0.08	412.00	6809.00	10180	20230831	-16.11	7510	20230727	13.72	9790	-12.77	20240614	7590	12.52	20240416	10180	-16.11	20230831	7540	13.26	20230823	1.91	N	265740	100	8 억		18610	N	N	0	N	00	N
10	20240730	161043	57	100.00	KOSDAQ		화학	N	N	N	N		N	8460	-270	5	-3.09	2425072100	278464	128.41	8760	9050	8380	11340	6120	8730	8708.77	0.28	0	-6377	9203	8966	8723	8486	8243	9085	8605	9	2610	100	6280	10	1	8931800	756	20.53	1.24	12	3.12	412.00	6809.00	10180	20230831	-16.90	7510	20230727	12.65	9790	-13.59	20240614	7590	11.46	20240416	10180	-16.90	20230831	7540	12.20	20230823	2.03	N	265740	100	8 억		24966	N	N	0	N	00	N
11	20240730	151107	57	100.00	KOSDAQ		화학	N	N	N	N		N	8450	-280	5	-3.21	2390172400	274331	126.51	8760	9050	8380	11340	6120	8730	8712.73	0.28	0	-6665	9203	8966	8723	8486	8243	9085	8605	9	2610	100	6280	10	1	8931800	755	20.51	1.24	12	3.07	412.00	6809.00	10180	20230831	-16.99	7510	20230727	12.52	9790	-13.69	20240614	7590	11.33	20240416	10180	-16.99	20230831	7540	12.07	20230823	2.03	N	265740	100	8 억		24966	N	N	0	N	00	N
12	20240730	141053	57	100.00	KOSDAQ		화학	N	N	N	N		N	8540	-190	5	-2.18	2126664720	243118	112.11	8760	9050	8490	11340	6120	8730	8747.46	0.28	0	-3112	9203	8966	8723	8486	8243	9085	8605	9	2610	100	6280	10	1	8931800	763	20.73	1.25	12	2.72	412.00	6809.00	10180	20230831	-16.11	7510	20230727	13.72	9790	-12.77	20240614	7590	12.52	20240416	10180	-16.11	20230831	7540	13.26	20230823	2.03	N	265740	100	8 억		24966	N	N	0	N	00	N
13	20240730	131058	57	100.00	KOSDAQ		화학	N	N	N	N		N	8510	-220	5	-2.52	2071542860	236649	109.13	8760	9050	8490	11340	6120	8730	8753.65	0.28	0	-2087	9203	8966	8723	8486	8243	9085	8605	9	2610	100	6280	10	1	8931800	760	20.66	1.25	12	2.65	412.00	6809.00	10180	20230831	-16.40	7510	20230727	13.32	9790	-13.07	20240614	7590	12.12	20240416	10180	-16.40	20230831	7540	12.86	20230823	2.03	N	265740	100	8 억		24966	N	N	0	N	00	N
14	20240730	121049	57	100.00	KOSDAQ		화학	N	N	N	N		N	8610	-120	5	-1.37	1895765080	216057	99.64	8760	9050	8540	11340	6120	8730	8774.37	0.28	0	-1198	9203	8966	8723	8486	8243	9085	8605	9	2610	100	6280	10	1	8931800	769	20.90	1.26	12	2.42	412.00	6809.00	10180	20230831	-15.42	7510	20230727	14.65	9790	-12.05	20240614	7590	13.44	20240416	10180	-15.42	20230831	7540	14.19	20230823	2.03	N	265740	100	8 억		24966	N	N	0	N	00	N
15	20240730	111054	57	100.00	KOSDAQ		화학	N	N	N	N		N	8640	-90	5	-1.03	1455699800	164745	75.97	8760	9050	8570	11340	6120	8730	8836.08	0.28	0	-391	9203	8966	8723	8486	8243	9085	8605	9	2610	100	6280	10	1	8931800	772	20.97	1.27	12	1.84	412.00	6809.00	10180	20230831	-15.13	7510	20230727	15.05	9790	-11.75	20240614	7590	13.83	20240416	10180	-15.13	20230831	7540	14.59	20230823	2.03	N	265740	100	8 억		24966	N	N	0	N	00	N
16	20240730	101105	57	100.00	KOSDAQ		화학	N	N	N	N		N	8660	-70	5	-0.80	1268123590	142967	65.93	8760	9050	8640	11340	6120	8730	8870.04	0.28	0	-4253	9203	8966	8723	8486	8243	9085	8605	9	2610	100	6280	10	1	8931800	773	21.02	1.27	12	1.60	412.00	6809.00	10180	20230831	-14.93	7510	20230727	15.31	9790	-11.54	20240614	7590	14.10	20240416	10180	-14.93	20230831	7540	14.85	20230823	2.03	N	265740	100	8 억		24966	N	N	0	N	00	N
17	20240730	091108	57	100.00	KOSDAQ		화학	N	N	N	N		N	8740	10	2	0.11	133083830	15201	7.01	8760	8810	8720	11340	6120	8730	8754.94	0.28	0	-3422	9203	8966	8723	8486	8243	9085	8605	9	2610	100	6280	10	1	8931800	781	21.21	1.28	12	0.17	412.00	6809.00	10180	20230831	-14.15	7510	20230727	16.38	9790	-10.73	20240614	7590	15.15	20240416	10180	-14.15	20230831	7540	15.92	20230823	2.03	N	265740	100	8 억		24966	N	N	0	N	00	N
18	20240729	161043	57	100.00	KOSDAQ		화학	N	N	N	N		N	8730	280	2	3.31	1873653190	214810	75.45	8680	8960	8480	10980	5920	8450	8722.37	0.31	0	-2939	9143	8796	8563	8216	7983	8680	8100	9	2530	100	6080	10	1	8931800	780	21.19	1.28	12	2.41	412.00	6809.00	10180	20230831	-14.24	7510	20230727	16.25	9790	-10.83	20240614	7590	15.02	20240416	10180	-14.24	20230831	7540	15.78	20230823	1.82	N	265740	100	8 억		27885	N	N	0	N	00	N
19	20240729	151059	57	100.00	KOSDAQ		화학	N	N	N	N		N	8650	200	2	2.37	1809378820	207434	72.86	8680	8960	8480	10980	5920	8450	8722.67	0.31	0	-2449	9143	8796	8563	8216	7983	8680	8100	9	2530	100	6080	10	1	8931800	773	21.00	1.27	12	2.32	412.00	6809.00	10180	20230831	-15.03	7510	20230727	15.18	9790	-11.64	20240614	7590	13.97	20240416	10180	-15.03	20230831	7540	14.72	20230823	1.82	N	265740	100	8 억		27885	N	N	0	N	00	N
20	20240729	141106	57	100.00	KOSDAQ		화학	N	N	N	N		N	8740	290	2	3.43	1590115930	182280	64.03	8680	8960	8480	10980	5920	8450	8723.48	0.31	0	-3458	9143	8796	8563	8216	7983	8680	8100	9	2530	100	6080	10	1	8931800	781	21.21	1.28	12	2.04	412.00	6809.00	10180	20230831	-14.15	7510	20230727	16.38	9790	-10.73	20240614	7590	15.15	20240416	10180	-14.15	20230831	7540	15.92	20230823	1.82	N	265740	100	8 억		27885	N	N	0	N	00	N
21	20240729	131102	57	100.00	KOSDAQ		화학	N	N	N	N		N	8660	210	2	2.49	1469941900	168484	59.18	8680	8960	8480	10980	5920	8450	8724.52	0.31	0	-2905	9143	8796	8563	8216	7983	8680	8100	9	2530	100	6080	10	1	8931800	773	21.02	1.27	12	1.89	412.00	6809.00	10180	20230831	-14.93	7510	20230727	15.31	9790	-11.54	20240614	7590	14.10	20240416	10180	-14.93	20230831	7540	14.85	20230823	1.82	N	265740	100	8 억		27885	N	N	0	N	00	N
22	20240729	121102	57	100.00	KOSDAQ		화학	N	N	N	N		N	8680	230	2	2.72	1137860340	129972	45.65	8680	8960	8540	10980	5920	8450	8754.66	0.31	0	-2580	9143	8796	8563	8216	7983	8680	8100	9	2530	100	6080	10	1	8931800	775	21.07	1.27	12	1.46	412.00	6809.00	10180	20230831	-14.73	7510	20230727	15.58	9790	-11.34	20240614	7590	14.36	20240416	10180	-14.73	20230831	7540	15.12	20230823	1.82	N	265740	100	8 억		27885	N	N	0	N	00	N
23	20240729	111051	57	100.00	KOSDAQ		화학	N	N	N	N		N	8750	300	2	3.55	1010999670	115481	40.56	8680	8960	8540	10980	5920	8450	8754.68	0.31	0	-2239	9143	8796	8563	8216	7983	8680	8100	9	2530	100	6080	10	1	8931800	782	21.24	1.29	12	1.29	412.00	6809.00	10180	20230831	-14.05	7510	20230727	16.51	9790	-10.62	20240614	7590	15.28	20240416	10180	-14.05	20230831	7540	16.05	20230823	1.82	N	265740	100	8 억		27885	N	N	0	N	00	N
24	20240729	101049	57	100.00	KOSDAQ		화학	N	N	N	N		N	8710	260	2	3.08	910308440	103988	36.53	8680	8960	8540	10980	5920	8450	8753.98	0.31	0	-3497	9143	8796	8563	8216	7983	8680	8100	9	2530	100	6080	10	1	8931800	778	21.14	1.28	12	1.16	412.00	6809.00	10180	20230831	-14.44	7510	20230727	15.98	9790	-11.03	20240614	7590	14.76	20240416	10180	-14.44	20230831	7540	15.52	20230823	1.82	N	265740	100	8 억		27885	N	N	0	N	00	N
25	20240729	091047	57	100.00	KOSDAQ		화학	N	N	N	N		N	8740	290	2	3.43	303528590	35040	12.31	8680	8790	8540	10980	5920	8450	8662.35	0.31	0	-3971	9143	8796	8563	8216	7983	8680	8100	9	2530	100	6080	10	1	8931800	781	21.21	1.28	12	0.39	412.00	6809.00	10180	20230831	-14.15	7510	20230727	16.38	9790	-10.73	20240614	7590	15.15	20240416	10180	-14.15	20230831	7540	15.92	20230823	1.82	N	265740	100	8 억		27885	N	N	0	N	00	N
26	20240726	161031	57	100.00	KOSDAQ		화학	N	N	N	N		N	8450	-50	5	-0.59	2438252200	283098	82.77	8890	8910	8330	11050	5950	8500	8612.75	0.20	0	9316	9273	8886	8613	8226	7953	9080	8420	9	2550	100	6120	10	1	8931800	755	20.51	1.24	12	3.17	412.00	6809.00	10180	20230831	-16.99	7510	20230727	12.52	9790	-13.69	20240614	7590	11.33	20240416	10180	-16.99	20230831	7510	12.52	20230727	1.20	N	265740	100	8 억		17789	N	N	0	N	00	N
27	20240726	151042	57	100.00	KOSDAQ		화학	N	N	N	N		N	8440	-60	5	-0.71	2384662860	276770	80.92	8890	8910	8330	11050	5950	8500	8616.05	0.20	0	9996	9273	8886	8613	8226	7953	9080	8420	9	2550	100	6120	10	1	8931800	754	20.49	1.24	12	3.10	412.00	6809.00	10180	20230831	-17.09	7510	20230727	12.38	9790	-13.79	20240614	7590	11.20	20240416	10180	-17.09	20230831	7510	12.38	20230727	1.20	N	265740	100	8 억		17789	N	N	0	N	00	N
28	20240726	141043	57	100.00	KOSDAQ		화학	N	N	N	N		N	8400	-100	5	-1.18	2204023240	255231	74.62	8890	8910	8330	11050	5950	8500	8635.41	0.20	0	10803	9273	8886	8613	8226	7953	9080	8420	9	2550	100	6120	10	1	8931800	750	20.39	1.23	12	2.86	412.00	6809.00	10180	20230831	-17.49	7510	20230727	11.85	9790	-14.20	20240614	7590	10.67	20240416	10180	-17.49	20230831	7510	11.85	20230727	1.20	N	265740	100	8 억		17789	N	N	0	N	00	N
29	20240726	131044	57	100.00	KOSDAQ		화학	N	N	N	N		N	8470	-30	5	-0.35	1848530070	212894	62.24	8890	8910	8390	11050	5950	8500	8682.87	0.20	0	-1519	9273	8886	8613	8226	7953	9080	8420	9	2550	100	6120	10	1	8931800	757	20.56	1.24	12	2.38	412.00	6809.00	10180	20230831	-16.80	7510	20230727	12.78	9790	-13.48	20240614	7590	11.59	20240416	10180	-16.80	20230831	7510	12.78	20230727	1.20	N	265740	100	8 억		17789	N	N	0	N	00	N
30	20240726	121048	57	100.00	KOSDAQ		화학	N	N	N	N		N	8450	-50	5	-0.59	1525079510	174595	51.05	8890	8910	8450	11050	5950	8500	8734.96	0.20	0	-7873	9273	8886	8613	8226	7953	9080	8420	9	2550	100	6120	10	1	8931800	755	20.51	1.24	12	1.95	412.00	6809.00	10180	20230831	-16.99	7510	20230727	12.52	9790	-13.69	20240614	7590	11.33	20240416	10180	-16.99	20230831	7510	12.52	20230727	1.20	N	265740	100	8 억		17789	N	N	0	N	00	N
31	20240726	111049	57	100.00	KOSDAQ		화학	N	N	N	N		N	8660	160	2	1.88	1281360190	146127	42.72	8890	8910	8590	11050	5950	8500	8768.81	0.20	0	-9950	9273	8886	8613	8226	7953	9080	8420	9	2550	100	6120	10	1	8931800	773	21.02	1.27	12	1.64	412.00	6809.00	10180	20230831	-14.93	7510	20230727	15.31	9790	-11.54	20240614	7590	14.10	20240416	10180	-14.93	20230831	7510	15.31	20230727	1.20	N	265740	100	8 억		17789	N	N	0	N	00	N
32	20240726	101040	57	100.00	KOSDAQ		화학	N	N	N	N		N	8740	240	2	2.82	1131578020	128878	37.68	8890	8910	8590	11050	5950	8500	8780.23	0.20	0	-9906	9273	8886	8613	8226	7953	9080	8420	9	2550	100	6120	10	1	8931800	781	21.21	1.28	12	1.44	412.00	6809.00	10180	20230831	-14.15	7510	20230727	16.38	9790	-10.73	20240614	7590	15.15	20240416	10180	-14.15	20230831	7510	16.38	20230727	1.20	N	265740	100	8 억		17789	N	N	0	N	00	N
33	20240726	091040	57	100.00	KOSDAQ		화학	N	N	N	N		N	8830	330	2	3.88	447272160	50597	14.79	8890	8910	8740	11050	5950	8500	8839.89	0.20	0	-10139	9273	8886	8613	8226	7953	9080	8420	9	2550	100	6120	10	1	8931800	789	21.43	1.30	12	0.57	412.00	6809.00	10180	20230831	-13.26	7510	20230727	17.58	9790	-9.81	20240614	7590	16.34	20240416	10180	-13.26	20230831	7510	17.58	20230727	1.20	N	265740	100	8 억		17789	N	N	0	N	00	N
34	20240725	161039	57	100.00	KOSDAQ		화학	N	N	N	N		N	8500	-120	5	-1.39	2840935060	326927	21.71	8400	9000	8340	11200	6040	8620	8690.85	0.15	0	6614	10053	9336	8823	8106	7593	9695	8465	9	2580	100	6200	10	1	8931800	759	20.63	1.25	12	3.66	412.00	6809.00	10180	20230831	-16.50	7510	20230727	13.18	9790	-13.18	20240614	7590	11.99	20240416	10180	-16.50	20230831	7510	13.18	20230727	1.05	N	265740	100	8 억		13606	N	N	0	N	00	N
35	20240725	151052	57	100.00	KOSDAQ		화학	N	N	N	N		N	8500	-120	5	-1.39	2738488910	314837	20.91	8400	9000	8340	11200	6040	8620	8698.12	0.15	0	6832	10053	9336	8823	8106	7593	9695	8465	9	2580	100	6200	10	1	8931800	759	20.63	1.25	12	3.52	412.00	6809.00	10180	20230831	-16.50	7510	20230727	13.18	9790	-13.18	20240614	7590	11.99	20240416	10180	-16.50	20230831	7510	13.18	20230727	1.05	N	265740	100	8 억		13606	N	N	0	N	00	N
36	20240725	141046	57	100.00	KOSDAQ		화학	N	N	N	N		N	8540	-80	5	-0.93	2546100980	292155	19.40	8400	9000	8340	11200	6040	8620	8714.90	0.15	0	6703	10053	9336	8823	8106	7593	9695	8465	9	2580	100	6200	10	1	8931800	763	20.73	1.25	12	3.27	412.00	6809.00	10180	20230831	-16.11	7510	20230727	13.72	9790	-12.77	20240614	7590	12.52	20240416	10180	-16.11	20230831	7510	13.72	20230727	1.05	N	265740	100	8 억		13606	N	N	0	N	00	N
37	20240725	131040	57	100.00	KOSDAQ		화학	N	N	N	N		N	8490	-130	5	-1.51	2484729110	284990	18.93	8400	9000	8340	11200	6040	8620	8718.65	0.15	0	6912	10053	9336	8823	8106	7593	9695	8465	9	2580	100	6200	10	1	8931800	758	20.61	1.25	12	3.19	412.00	6809.00	10180	20230831	-16.60	7510	20230727	13.05	9790	-13.28	20240614	7590	11.86	20240416	10180	-16.60	20230831	7510	13.05	20230727	1.05	N	265740	100	8 억		13606	N	N	0	N	00	N
38	20240725	121045	57	100.00	KOSDAQ		화학	N	N	N	N		N	8570	-50	5	-0.58	2255494830	258029	17.14	8400	9000	8340	11200	6040	8620	8741.25	0.15	0	3528	10053	9336	8823	8106	7593	9695	8465	9	2580	100	6200	10	1	8931800	765	20.80	1.26	12	2.89	412.00	6809.00	10180	20230831	-15.82	7510	20230727	14.11	9790	-12.46	20240614	7590	12.91	20240416	10180	-15.82	20230831	7510	14.11	20230727	1.05	N	265740	100	8 억		13606	N	N	0	N	00	N
39	20240725	111043	57	100.00	KOSDAQ		화학	N	N	N	N		N	8700	80	2	0.93	2038197740	232780	15.46	8400	9000	8340	11200	6040	8620	8755.90	0.15	0	2076	10053	9336	8823	8106	7593	9695	8465	9	2580	100	6200	10	1	8931800	777	21.12	1.28	12	2.61	412.00	6809.00	10180	20230831	-14.54	7510	20230727	15.85	9790	-11.13	20240614	7590	14.62	20240416	10180	-14.54	20230831	7510	15.85	20230727	1.05	N	265740	100	8 억		13606	N	N	0	N	00	N
40	20240725	101036	57	100.00	KOSDAQ		화학	N	N	N	N		N	8770	150	2	1.74	1652941620	188943	12.55	8400	9000	8340	11200	6040	8620	8748.36	0.15	0	-3080	10053	9336	8823	8106	7593	9695	8465	9	2580	100	6200	10	1	8931800	783	21.29	1.29	12	2.12	412.00	6809.00	10180	20230831	-13.85	7510	20230727	16.78	9790	-10.42	20240614	7590	15.55	20240416	10180	-13.85	20230831	7510	16.78	20230727	1.05	N	265740	100	8 억		13606	N	N	0	N	00	N
41	20240725	091032	57	100.00	KOSDAQ		화학	N	N	N	N		N	8630	10	2	0.12	302060350	35377	2.35	8400	8740	8340	11200	6040	8620	8538.32	0.15	0	1475	10053	9336	8823	8106	7593	9695	8465	9	2580	100	6200	10	1	8931800	771	20.95	1.27	12	0.40	412.00	6809.00	10180	20230831	-15.23	7510	20230727	14.91	9790	-11.85	20240614	7590	13.70	20240416	10180	-15.23	20230831	7510	14.91	20230727	1.05	N	265740	100	8 억		13606	N	N	0	N	00	N
42	20240724	161032	57	100.00	KOSDAQ		화학	N	N	N	N		N	8620	430	2	5.25	13385856770	1489140	159.17	8450	9540	8310	10640	5740	8190	8989.35	0.12	0	1919	9396	8792	8426	7822	7456	9095	8125	9	2450	100	5890	10	1	8931800	770	20.92	1.27	12	16.67	412.00	6809.00	10180	20230831	-15.32	7510	20230727	14.78	9790	-11.95	20240614	7590	13.57	20240416	10180	-15.32	20230831	7510	14.78	20230727	1.05	N	265740	100	8 억		10458	N	N	0	N	00	N
43	20240724	151048	57	100.00	KOSDAQ		화학	N	N	N	N		N	8650	460	2	5.62	13195718920	1467178	156.83	8450	9540	8310	10640	5740	8190	8993.95	0.12	0	1919	9396	8792	8426	7822	7456	9095	8125	9	2450	100	5890	10	1	8931800	773	21.00	1.27	12	16.43	412.00	6809.00	10180	20230831	-15.03	7510	20230727	15.18	9790	-11.64	20240614	7590	13.97	20240416	10180	-15.03	20230831	7510	15.18	20230727	1.05	N	265740	100	8 억		10458	N	N	0	N	00	N
44	20240724	141041	57	100.00	KOSDAQ		화학	N	N	N	N		N	8810	620	2	7.57	12471593490	1383835	147.92	8450	9540	8310	10640	5740	8190	9012.34	0.12	0	-3894	9396	8792	8426	7822	7456	9095	8125	9	2450	100	5890	10	1	8931800	787	21.38	1.29	12	15.49	412.00	6809.00	10180	20230831	-13.46	7510	20230727	17.31	9790	-10.01	20240614	7590	16.07	20240416	10180	-13.46	20230831	7510	17.31	20230727	1.05	N	265740	100	8 억		10458	N	N	0	N	00	N
45	20240724	131047	57	100.00	KOSDAQ		화학	N	N	N	N		N	9270	1080	2	13.19	9525398520	1053377	112.60	8450	9540	8310	10640	5740	8190	9042.72	0.12	0	-3793	9396	8792	8426	7822	7456	9095	8125	9	2450	100	5890	10	1	8931800	828	22.50	1.36	12	11.79	412.00	6809.00	10180	20230831	-8.94	7510	20230727	23.44	9790	-5.31	20240614	7590	22.13	20240416	10180	-8.94	20230831	7510	23.44	20230727	1.05	N	265740	100	8 억		10458	N	N	0	N	00	N
46	20240724	121046	57	100.00	KOSDAQ		화학	N	N	N	N		N	8650	460	2	5.62	2338837220	272709	29.15	8450	8880	8310	10640	5740	8190	8576.31	0.12	0	4085	9396	8792	8426	7822	7456	9095	8125	9	2450	100	5890	10	1	8931800	773	21.00	1.27	12	3.05	412.00	6809.00	10180	20230831	-15.03	7510	20230727	15.18	9790	-11.64	20240614	7590	13.97	20240416	10180	-15.03	20230831	7510	15.18	20230727	1.05	N	265740	100	8 억		10458	N	N	0	N	00	N
47	20240724	111042	57	100.00	KOSDAQ		화학	N	N	N	N		N	8350	160	2	1.95	1626473240	190629	20.38	8450	8800	8310	10640	5740	8190	8532.14	0.12	0	3519	9396	8792	8426	7822	7456	9095	8125	9	2450	100	5890	10	1	8931800	746	20.27	1.23	12	2.13	412.00	6809.00	10180	20230831	-17.98	7510	20230727	11.19	9790	-14.71	20240614	7590	10.01	20240416	10180	-17.98	20230831	7510	11.19	20230727	1.05	N	265740	100	8 억		10458	N	N	0	N	00	N
48	20240724	101109	57	100.00	KOSDAQ		화학	N	N	N	N		N	8500	310	2	3.79	1481239190	173361	18.53	8450	8800	8340	10640	5740	8190	8544.25	0.12	0	7191	9396	8792	8426	7822	7456	9095	8125	9	2450	100	5890	10	1	8931800	759	20.63	1.25	12	1.94	412.00	6809.00	10180	20230831	-16.50	7510	20230727	13.18	9790	-13.18	20240614	7590	11.99	20240416	10180	-16.50	20230831	7510	13.18	20230727	1.05	N	265740	100	8 억		10458	N	N	0	N	00	N
49	20240724	091033	57	100.00	KOSDAQ		화학	N	N	N	N		N	8550	360	2	4.40	482543890	56828	6.07	8450	8630	8340	10640	5740	8190	8491.31	0.12	0	132	9396	8792	8426	7822	7456	9095	8125	9	2450	100	5890	10	1	8931800	764	20.75	1.26	12	0.64	412.00	6809.00	10180	20230831	-16.01	7510	20230727	13.85	9790	-12.67	20240614	7590	12.65	20240416	10180	-16.01	20230831	7510	13.85	20230727	1.05	N	265740	100	8 억		10458	N	N	0	N	00	N
50	20240723	161027	57	100.00	KOSDAQ		화학	N	N	N	N		N	8190	100	2	1.24	8025886380	931117	966.29	8060	9030	8060	10510	5670	8090	8619.73	0.28	0	-11510	8910	8500	8160	7750	7410	8330	7580	9	2420	100	5820	10	1	8931800	732	19.88	1.20	12	10.42	412.00	6809.00	10180	20230831	-19.55	7510	20230727	9.05	9790	-16.34	20240614	7590	7.91	20240416	10180	-19.55	20230831	7510	9.05	20230727	1.02	N	265740	100	8 억		24974	N	N	0	N	00	N
51	20240723	151051	57	100.00	KOSDAQ		화학	N	N	N	N		N	8200	110	2	1.36	7975747850	924994	959.94	8060	9030	8060	10510	5670	8090	8622.49	0.28	0	-11618	8910	8500	8160	7750	7410	8330	7580	9	2420	100	5820	10	1	8931800	732	19.90	1.20	12	10.36	412.00	6809.00	10180	20230831	-19.45	7510	20230727	9.19	9790	-16.24	20240614	7590	8.04	20240416	10180	-19.45	20230831	7510	9.19	20230727	1.02	N	265740	100	8 억		24974	N	N	0	N	00	N
52	20240723	141029	57	100.00	KOSDAQ		화학	N	N	N	N		N	8190	100	2	1.24	7888169360	914300	948.84	8060	9030	8060	10510	5670	8090	8627.55	0.28	0	-11602	8910	8500	8160	7750	7410	8330	7580	9	2420	100	5820	10	1	8931800	732	19.88	1.20	12	10.24	412.00	6809.00	10180	20230831	-19.55	7510	20230727	9.05	9790	-16.34	20240614	7590	7.91	20240416	10180	-19.55	20230831	7510	9.05	20230727	1.02	N	265740	100	8 억		24974	N	N	0	N	00	N
53	20240723	131025	57	100.00	KOSDAQ		화학	N	N	N	N		N	8190	100	2	1.24	7713052930	892947	926.68	8060	9030	8060	10510	5670	8090	8637.75	0.28	0	-11518	8910	8500	8160	7750	7410	8330	7580	9	2420	100	5820	10	1	8931800	732	19.88	1.20	12	10.00	412.00	6809.00	10180	20230831	-19.55	7510	20230727	9.05	9790	-16.34	20240614	7590	7.91	20240416	10180	-19.55	20230831	7510	9.05	20230727	1.02	N	265740	100	8 억		24974	N	N	0	N	00	N
54	20240723	121033	57	100.00	KOSDAQ		화학	N	N	N	N		N	8180	90	2	1.11	7387506870	852948	885.17	8060	9030	8060	10510	5670	8090	8661.15	0.28	0	-9942	8910	8500	8160	7750	7410	8330	7580	9	2420	100	5820	10	1	8931800	731	19.85	1.20	12	9.55	412.00	6809.00	10180	20230831	-19.65	7510	20230727	8.92	9790	-16.45	20240614	7590	7.77	20240416	10180	-19.65	20230831	7510	8.92	20230727	1.02	N	265740	100	8 억		24974	N	N	0	N	00	N
55	20240723	111032	57	100.00	KOSDAQ		화학	N	N	N	N		N	8990	900	2	11.12	4550363370	521368	541.06	8060	9000	8060	10510	5670	8090	8727.74	0.28	0	-15340	8910	8500	8160	7750	7410	8330	7580	9	2420	100	5820	10	1	8931800	803	21.82	1.32	12	5.84	412.00	6809.00	10180	20230831	-11.69	7510	20230727	19.71	9790	-8.17	20240614	7590	18.45	20240416	10180	-11.69	20230831	7510	19.71	20230727	1.02	N	265740	100	8 억		24974	N	N	0	N	00	N
56	20240723	101026	57	100.00	KOSDAQ		화학	N	N	N	N		N	8310	220	2	2.72	130071370	15851	16.45	8060	8340	8060	10510	5670	8090	8205.88	0.28	0	758	8910	8500	8160	7750	7410	8330	7580	9	2420	100	5820	10	1	8931800	742	20.17	1.22	12	0.18	412.00	6809.00	10180	20230831	-18.37	7510	20230727	10.65	9790	-15.12	20240614	7590	9.49	20240416	10180	-18.37	20230831	7510	10.65	20230727	1.02	N	265740	100	8 억		24974	N	N	0	N	00	N
57	20240723	091038	57	100.00	KOSDAQ		화학	N	N	N	N		N	8250	160	2	1.98	47772370	5855	6.08	8060	8250	8060	10510	5670	8090	8159.24	0.28	0	1256	8910	8500	8160	7750	7410	8330	7580	9	2420	100	5820	10	1	8931800	737	20.02	1.21	12	0.07	412.00	6809.00	10180	20230831	-18.96	7510	20230727	9.85	9790	-15.73	20240614	7590	8.70	20240416	10180	-18.96	20230831	7510	9.85	20230727	1.02	N	265740	100	8 억		24974	N	N	0	N	00	N
58	20240722	161021	57	100.00	KOSDAQ		화학	N	N	N	N		N	8090	-250	5	-3.00	785445820	96146	76.73	8500	8570	7820	10840	5840	8340	8169.22	0.36	0	-7043	8773	8556	8193	7976	7613	8665	8085	9	2500	100	6000	10	1	8931800	723	19.64	1.19	12	1.08	412.00	6809.00	10180	20230831	-20.53	7510	20230727	7.72	9790	-17.36	20240614	7590	6.59	20240416	10180	-20.53	20230831	7510	7.72	20230727	1.04	N	265740	100	8 억		31934	N	N	0	N	00	N
59	20240722	151030	57	100.00	KOSDAQ		화학	N	N	N	N		N	8050	-290	5	-3.48	748819100	91577	73.08	8500	8570	7820	10840	5840	8340	8176.85	0.36	0	-7932	8773	8556	8193	7976	7613	8665	8085	9	2500	100	6000	10	1	8931800	719	19.54	1.18	12	1.03	412.00	6809.00	10180	20230831	-20.92	7510	20230727	7.19	9790	-17.77	20240614	7590	6.06	20240416	10180	-20.92	20230831	7510	7.19	20230727	1.04	N	265740	100	8 억		31934	N	N	0	N	00	N
60	20240722	141037	57	100.00	KOSDAQ		화학	N	N	N	N		N	7980	-360	5	-4.32	745680060	91186	72.77	8500	8570	7820	10840	5840	8340	8177.49	0.36	0	-7926	8773	8556	8193	7976	7613	8665	8085	9	2500	100	6000	10	1	8931800	713	19.37	1.17	12	1.02	412.00	6809.00	10180	20230831	-21.61	7510	20230727	6.26	9790	-18.49	20240614	7590	5.14	20240416	10180	-21.61	20230831	7510	6.26	20230727	1.04	N	265740	100	8 억		31934	N	N	0	N	00	N
61	20240722	131032	57	100.00	KOSDAQ		화학	N	N	N	N		N	8000	-340	5	-4.08	738219140	90254	72.03	8500	8570	7820	10840	5840	8340	8179.27	0.36	0	-7758	8773	8556	8193	7976	7613	8665	8085	9	2500	100	6000	10	1	8931800	715	19.42	1.17	12	1.01	412.00	6809.00	10180	20230831	-21.41	7510	20230727	6.52	9790	-18.28	20240614	7590	5.40	20240416	10180	-21.41	20230831	7510	6.52	20230727	1.04	N	265740	100	8 억		31934	N	N	0	N	00	N
62	20240722	121028	57	100.00	KOSDAQ		화학	N	N	N	N		N	8020	-320	5	-3.84	698706520	85326	68.09	8500	8570	7820	10840	5840	8340	8188.59	0.36	0	-6343	8773	8556	8193	7976	7613	8665	8085	9	2500	100	6000	10	1	8931800	716	19.47	1.18	12	0.96	412.00	6809.00	10180	20230831	-21.22	7510	20230727	6.79	9790	-18.08	20240614	7590	5.67	20240416	10180	-21.22	20230831	7510	6.79	20230727	1.04	N	265740	100	8 억		31934	N	N	0	N	00	N
63	20240722	111028	57	100.00	KOSDAQ		화학	N	N	N	N		N	7890	-450	5	-5.40	626659170	76190	60.80	8500	8570	7820	10840	5840	8340	8224.89	0.36	0	-4485	8773	8556	8193	7976	7613	8665	8085	9	2500	100	6000	10	1	8931800	705	19.15	1.16	12	0.85	412.00	6809.00	10180	20230831	-22.50	7510	20230727	5.06	9790	-19.41	20240614	7590	3.95	20240416	10180	-22.50	20230831	7510	5.06	20230727	1.04	N	265740	100	8 억		31934	N	N	0	N	00	N
64	20240722	101028	57	100.00	KOSDAQ		화학	N	N	N	N		N	8040	-300	5	-3.60	509654080	61408	49.01	8500	8570	8000	10840	5840	8340	8299.44	0.36	0	-5607	8773	8556	8193	7976	7613	8665	8085	9	2500	100	6000	10	1	8931800	718	19.51	1.18	12	0.69	412.00	6809.00	10180	20230831	-21.02	7510	20230727	7.06	9790	-17.88	20240614	7590	5.93	20240416	10180	-21.02	20230831	7510	7.06	20230727	1.04	N	265740	100	8 억		31934	N	N	0	N	00	N
65	20240722	091032	57	100.00	KOSDAQ		화학	N	N	N	N		N	8160	-180	5	-2.16	345732340	41150	32.84	8500	8570	8110	10840	5840	8340	8401.83	0.36	0	-3226	8773	8556	8193	7976	7613	8665	8085	9	2500	100	6000	10	1	8931800	729	19.81	1.20	12	0.46	412.00	6809.00	10180	20230831	-19.84	7510	20230727	8.66	9790	-16.65	20240614	7590	7.51	20240416	10180	-19.84	20230831	7510	8.66	20230727	1.04	N	265740	100	8 억		31934	N	N	0	N	00	N
66	20240719	161002	57	100.00	KOSDAQ		화학	N	N	N	N		N	8340	470	2	5.97	1006319140	122743	1038.96	7970	8410	7830	10230	5510	7870	8197.81	0.41	0	-5134	8036	7952	7856	7772	7676	7995	7815	9	2360	100	5660	10	1	8931800	745	20.24	1.22	12	1.37	412.00	6809.00	10180	20230831	-18.07	7510	20230727	11.05	9790	-14.81	20240614	7590	9.88	20240416	10180	-18.07	20230831	7510	11.05	20230727	1.04	N	265740	100	8 억		36703	N	N	0	N	00	N
67	20240719	151014	57	100.00	KOSDAQ		화학	N	N	N	N		N	8180	310	2	3.94	959172780	117060	990.86	7970	8410	7830	10230	5510	7870	8193.86	0.41	0	-5131	8036	7952	7856	7772	7676	7995	7815	9	2360	100	5660	10	1	8931800	731	19.85	1.20	12	1.31	412.00	6809.00	10180	20230831	-19.65	7510	20230727	8.92	9790	-16.45	20240614	7590	7.77	20240416	10180	-19.65	20230831	7510	8.92	20230727	1.04	N	265740	100	8 억		36703	N	N	0	N	00	N
68	20240719	141016	57	100.00	KOSDAQ		화학	N	N	N	N		N	8240	370	2	4.70	761467290	92918	786.51	7970	8410	7830	10230	5510	7870	8195.05	0.41	0	-11190	8036	7952	7856	7772	7676	7995	7815	9	2360	100	5660	10	1	8931800	736	20.00	1.21	12	1.04	412.00	6809.00	10180	20230831	-19.06	7510	20230727	9.72	9790	-15.83	20240614	7590	8.56	20240416	10180	-19.06	20230831	7510	9.72	20230727	1.04	N	265740	100	8 억		36703	N	N	0	N	00	N
69	20240719	131007	57	100.00	KOSDAQ		화학	N	N	N	N		N	8130	260	2	3.30	198222350	24723	209.27	7970	8130	7830	10230	5510	7870	8017.73	0.41	0	-6322	8036	7952	7856	7772	7676	7995	7815	9	2360	100	5660	10	1	8931800	726	19.73	1.19	12	0.28	412.00	6809.00	10180	20230831	-20.14	7510	20230727	8.26	9790	-16.96	20240614	7590	7.11	20240416	10180	-20.14	20230831	7510	8.26	20230727	1.04	N	265740	100	8 억		36703	N	N	0	N	00	N
70	20240719	121004	57	100.00	KOSDAQ		화학	N	N	N	N		N	8030	160	2	2.03	182415960	22771	192.75	7970	8130	7830	10230	5510	7870	8010.89	0.41	0	-6107	8036	7952	7856	7772	7676	7995	7815	9	2360	100	5660	10	1	8931800	717	19.49	1.18	12	0.25	412.00	6809.00	10180	20230831	-21.12	7510	20230727	6.92	9790	-17.98	20240614	7590	5.80	20240416	10180	-21.12	20230831	7510	6.92	20230727	1.04	N	265740	100	8 억		36703	N	N	0	N	00	N
71	20240719	111016	57	100.00	KOSDAQ		화학	N	N	N	N		N	8050	180	2	2.29	177594310	22170	187.66	7970	8130	7830	10230	5510	7870	8010.57	0.41	0	-6059	8036	7952	7856	7772	7676	7995	7815	9	2360	100	5660	10	1	8931800	719	19.54	1.18	12	0.25	412.00	6809.00	10180	20230831	-20.92	7510	20230727	7.19	9790	-17.77	20240614	7590	6.06	20240416	10180	-20.92	20230831	7510	7.19	20230727	1.04	N	265740	100	8 억		36703	N	N	0	N	00	N
72	20240719	100951	57	100.00	KOSDAQ		화학	N	N	N	N		N	7980	110	2	1.40	71895620	9047	76.58	7970	8040	7830	10230	5510	7870	7946.90	0.41	0	-3018	8036	7952	7856	7772	7676	7995	7815	9	2360	100	5660	10	1	8931800	713	19.37	1.17	12	0.10	412.00	6809.00	10180	20230831	-21.61	7510	20230727	6.26	9790	-18.49	20240614	7590	5.14	20240416	10180	-21.61	20230831	7510	6.26	20230727	1.04	N	265740	100	8 억		36703	N	N	0	N	00	N
73	20240719	091019	57	100.00	KOSDAQ		화학	N	N	N	N		N	7890	20	2	0.25	49833420	6253	52.93	7970	8040	7870	10230	5510	7870	7969.52	0.41	0	-2419	8036	7952	7856	7772	7676	7995	7815	9	2360	100	5660	10	1	8931800	705	19.15	1.16	12	0.07	412.00	6809.00	10180	20230831	-22.50	7510	20230727	5.06	9790	-19.41	20240614	7590	3.95	20240416	10180	-22.50	20230831	7510	5.06	20230727	1.04	N	265740	100	8 억		36703	N	N	0	N	00	N
74	20240718	160956	57	100.00	KOSDAQ		화학	N	N	N	N		N	7870	10	2	0.13	93203030	11814	116.35	7860	7940	7760	10210	5510	7860	7889.20	0.44	0	-2416	8000	7930	7890	7820	7780	7910	7800	9	2350	100	5650	10	1	8931800	703	19.10	1.16	12	0.13	412.00	6809.00	10180	20230831	-22.69	7510	20230727	4.79	9790	-19.61	20240614	7590	3.69	20240416	10180	-22.69	20230831	7510	4.79	20230727	1.03	N	265740	100	8 억		39119	N	N	0	N	00	N
75	20240718	151006	57	100.00	KOSDAQ		화학	N	N	N	N		N	7880	20	2	0.25	77220950	9781	96.33	7860	7940	7760	10210	5510	7860	7895.00	0.44	0	-2287	8000	7930	7890	7820	7780	7910	7800	9	2350	100	5650	10	1	8931800	704	19.13	1.16	12	0.11	412.00	6809.00	10180	20230831	-22.59	7510	20230727	4.93	9790	-19.51	20240614	7590	3.82	20240416	10180	-22.59	20230831	7510	4.93	20230727	1.03	N	265740	100	8 억		39119	N	N	0	N	00	N
76	20240718	140958	57	100.00	KOSDAQ		화학	N	N	N	N		N	7890	30	2	0.38	74957600	9493	93.49	7860	7940	7760	10210	5510	7860	7896.09	0.44	0	-2168	8000	7930	7890	7820	7780	7910	7800	9	2350	100	5650	10	1	8931800	705	19.15	1.16	12	0.11	412.00	6809.00	10180	20230831	-22.50	7510	20230727	5.06	9790	-19.41	20240614	7590	3.95	20240416	10180	-22.50	20230831	7510	5.06	20230727	1.03	N	265740	100	8 억		39119	N	N	0	N	00	N
77	20240718	130959	57	100.00	KOSDAQ		화학	N	N	N	N		N	7880	20	2	0.25	70571100	8937	88.01	7860	7940	7760	10210	5510	7860	7896.51	0.44	0	-2150	8000	7930	7890	7820	7780	7910	7800	9	2350	100	5650	10	1	8931800	704	19.13	1.16	12	0.10	412.00	6809.00	10180	20230831	-22.59	7510	20230727	4.93	9790	-19.51	20240614	7590	3.82	20240416	10180	-22.59	20230831	7510	4.93	20230727	1.03	N	265740	100	8 억		39119	N	N	0	N	00	N
78	20240718	121000	57	100.00	KOSDAQ		화학	N	N	N	N		N	7890	30	2	0.38	70247720	8896	87.61	7860	7940	7760	10210	5510	7860	7896.55	0.44	0	-2150	8000	7930	7890	7820	7780	7910	7800	9	2350	100	5650	10	1	8931800	705	19.15	1.16	12	0.10	412.00	6809.00	10180	20230831	-22.50	7510	20230727	5.06	9790	-19.41	20240614	7590	3.95	20240416	10180	-22.50	20230831	7510	5.06	20230727	1.03	N	265740	100	8 억		39119	N	N	0	N	00	N
79	20240718	111007	57	100.00	KOSDAQ		화학	N	N	N	N		N	7890	30	2	0.38	68306790	8650	85.19	7860	7940	7760	10210	5510	7860	7896.74	0.44	0	-2100	8000	7930	7890	7820	7780	7910	7800	9	2350	100	5650	10	1	8931800	705	19.15	1.16	12	0.10	412.00	6809.00	10180	20230831	-22.50	7510	20230727	5.06	9790	-19.41	20240614	7590	3.95	20240416	10180	-22.50	20230831	7510	5.06	20230727	1.03	N	265740	100	8 억		39119	N	N	0	N	00	N
80	20240718	101008	57	100.00	KOSDAQ		화학	N	N	N	N		N	7930	70	2	0.89	35535820	4501	44.33	7860	7940	7760	10210	5510	7860	7895.09	0.44	0	-1828	8000	7930	7890	7820	7780	7910	7800	9	2350	100	5650	10	1	8931800	708	19.25	1.16	12	0.05	412.00	6809.00	10180	20230831	-22.10	7510	20230727	5.59	9790	-19.00	20240614	7590	4.48	20240416	10180	-22.10	20230831	7510	5.59	20230727	1.03	N	265740	100	8 억		39119	N	N	0	N	00	N
81	20240718	091007	57	100.00	KOSDAQ		화학	N	N	N	N		N	7810	-50	5	-0.64	8249400	1051	10.35	7860	7860	7760	10210	5510	7860	7849.10	0.44	0	-666	8000	7930	7890	7820	7780	7910	7800	9	2350	100	5650	10	1	8931800	698	18.96	1.15	12	0.01	412.00	6809.00	10180	20230831	-23.28	7510	20230727	3.99	9790	-20.22	20240614	7590	2.90	20240416	10180	-23.28	20230831	7510	3.99	20230727	1.03	N	265740	100	8 억		39119	N	N	0	N	00	N
82	20240717	161049	57	100.00	KOSDAQ		화학	N	N	N	N		N	7860	-60	5	-0.76	80371970	10154	67.85	7900	7960	7850	10290	5550	7920	7913.38	0.45	0	-733	8093	8006	7903	7816	7713	7955	7765	9	2370	100	5700	10	1	8931800	702	19.08	1.15	12	0.11	412.00	6809.00	10180	20230831	-22.79	7510	20230727	4.66	9790	-19.71	20240614	7590	3.56	20240416	10180	-22.79	20230831	7510	4.66	20230727	0.99	N	265740	100	8 억		39852	N	N	0	N	00	N
83	20240717	151056	57	100.00	KOSDAQ		화학	N	N	N	N		N	7890	-30	5	-0.38	70710770	8926	59.65	7900	7960	7880	10290	5550	7920	7922.82	0.45	0	-573	8093	8006	7903	7816	7713	7955	7765	9	2370	100	5700	10	1	8931800	705	19.15	1.16	12	0.10	412.00	6809.00	10180	20230831	-22.50	7510	20230727	5.06	9790	-19.41	20240614	7590	3.95	20240416	10180	-22.50	20230831	7510	5.06	20230727	0.99	N	265740	100	8 억		39852	N	N	0	N	00	N
84	20240717	141052	57	100.00	KOSDAQ		화학	N	N	N	N		N	7950	30	2	0.38	63771260	8049	53.79	7900	7960	7880	10290	5550	7920	7924.55	0.45	0	-506	8093	8006	7903	7816	7713	7955	7765	9	2370	100	5700	10	1	8931800	710	19.30	1.17	12	0.09	412.00	6809.00	10180	20230831	-21.91	7510	20230727	5.86	9790	-18.79	20240614	7590	4.74	20240416	10180	-21.91	20230831	7510	5.86	20230727	0.99	N	265740	100	8 억		39852	N	N	0	N	00	N
85	20240717	131050	57	100.00	KOSDAQ		화학	N	N	N	N		N	7930	10	2	0.13	52589570	6640	44.37	7900	7960	7880	10290	5550	7920	7920.21	0.45	0	-502	8093	8006	7903	7816	7713	7955	7765	9	2370	100	5700	10	1	8931800	708	19.25	1.16	12	0.07	412.00	6809.00	10180	20230831	-22.10	7510	20230727	5.59	9790	-19.00	20240614	7590	4.48	20240416	10180	-22.10	20230831	7510	5.59	20230727	0.99	N	265740	100	8 억		39852	N	N	0	N	00	N
86	20240717	121052	57	100.00	KOSDAQ		화학	N	N	N	N		N	7930	10	2	0.13	47173380	5957	39.81	7900	7960	7880	10290	5550	7920	7917.98	0.45	0	-502	8093	8006	7903	7816	7713	7955	7765	9	2370	100	5700	10	1	8931800	708	19.25	1.16	12	0.07	412.00	6809.00	10180	20230831	-22.10	7510	20230727	5.59	9790	-19.00	20240614	7590	4.48	20240416	10180	-22.10	20230831	7510	5.59	20230727	0.99	N	265740	100	8 억		39852	N	N	0	N	00	N
87	20240717	111053	57	100.00	KOSDAQ		화학	N	N	N	N		N	7900	-20	5	-0.25	44397490	5606	37.46	7900	7960	7880	10290	5550	7920	7919.24	0.45	0	-452	8093	8006	7903	7816	7713	7955	7765	9	2370	100	5700	10	1	8931800	706	19.17	1.16	12	0.06	412.00	6809.00	10180	20230831	-22.40	7510	20230727	5.19	9790	-19.31	20240614	7590	4.08	20240416	10180	-22.40	20230831	7510	5.19	20230727	0.99	N	265740	100	8 억		39852	N	N	0	N	00	N
88	20240717	101055	57	100.00	KOSDAQ		화학	N	N	N	N		N	7940	20	2	0.25	35306520	4455	29.77	7900	7960	7900	10290	5550	7920	7935.23	0.45	0	-209	8093	8006	7903	7816	7713	7955	7765	9	2370	100	5700	10	1	8931800	709	19.27	1.17	12	0.05	412.00	6809.00	10180	20230831	-22.00	7510	20230727	5.73	9790	-18.90	20240614	7590	4.61	20240416	10180	-22.00	20230831	7510	5.73	20230727	0.99	N	265740	100	8 억		39852	N	N	0	N	00	N
89	20240717	090851	57	100.00	KOSDAQ		화학	N	N	N	N		N	7950	30	2	0.38	24436400	3085	20.61	7900	7950	7900	10290	5550	7920	7943.70	0.45	0	-64	8093	8006	7903	7816	7713	7955	7765	9	2370	100	5700	10	1	8931800	710	19.30	1.17	12	0.03	412.00	6809.00	10180	20230831	-21.91	7510	20230727	5.86	9790	-18.79	20240614	7590	4.74	20240416	10180	-21.91	20230831	7510	5.86	20230727	0.99	N	265740	100	8 억		39852	N	N	0	N	00	N
90	20240716	161053	57	100.00	KOSDAQ		화학	N	N	N	N		N	7920	-50	5	-0.63	117629310	14946	91.56	7970	7990	7800	10360	5580	7970	7870.14	0.46	0	-736	8096	8032	7926	7862	7756	8065	7895	9	2390	100	5730	10	1	8931800	707	19.22	1.16	12	0.17	412.00	6809.00	10180	20230831	-22.20	7510	20230727	5.46	9790	-19.10	20240614	7590	4.35	20240416	10180	-22.20	20230831	7510	5.46	20230727	0.96	N	265740	100	8 억		41085	N	N	0	N	00	N
91	20240716	151106	57	100.00	KOSDAQ		화학	N	N	N	N		N	7860	-110	5	-1.38	102848200	13075	80.10	7970	7990	7800	10360	5580	7970	7866.02	0.46	0	-669	8096	8032	7926	7862	7756	8065	7895	9	2390	100	5730	10	1	8931800	702	19.08	1.15	12	0.15	412.00	6809.00	10180	20230831	-22.79	7510	20230727	4.66	9790	-19.71	20240614	7590	3.56	20240416	10180	-22.79	20230831	7510	4.66	20230727	0.96	N	265740	100	8 억		41085	N	N	0	N	00	N
92	20240716	141101	57	100.00	KOSDAQ		화학	N	N	N	N		N	7840	-130	5	-1.63	71718300	9092	55.70	7970	7990	7800	10360	5580	7970	7888.07	0.46	0	-780	8096	8032	7926	7862	7756	8065	7895	9	2390	100	5730	10	1	8931800	700	19.03	1.15	12	0.10	412.00	6809.00	10180	20230831	-22.99	7510	20230727	4.39	9790	-19.92	20240614	7590	3.29	20240416	10180	-22.99	20230831	7510	4.39	20230727	0.96	N	265740	100	8 억		41085	N	N	0	N	00	N
93	20240716	131100	57	100.00	KOSDAQ		화학	N	N	N	N		N	7930	-40	5	-0.50	37672850	4753	29.12	7970	7990	7880	10360	5580	7970	7926.12	0.46	0	-1029	8096	8032	7926	7862	7756	8065	7895	9	2390	100	5730	10	1	8931800	708	19.25	1.16	12	0.05	412.00	6809.00	10180	20230831	-22.10	7510	20230727	5.59	9790	-19.00	20240614	7590	4.48	20240416	10180	-22.10	20230831	7510	5.59	20230727	0.96	N	265740	100	8 억		41085	N	N	0	N	00	N
94	20240716	121058	57	100.00	KOSDAQ		화학	N	N	N	N		N	7910	-60	5	-0.75	34130940	4306	26.38	7970	7990	7880	10360	5580	7970	7926.37	0.46	0	-795	8096	8032	7926	7862	7756	8065	7895	9	2390	100	5730	10	1	8931800	707	19.20	1.16	12	0.05	412.00	6809.00	10180	20230831	-22.30	7510	20230727	5.33	9790	-19.20	20240614	7590	4.22	20240416	10180	-22.30	20230831	7510	5.33	20230727	0.96	N	265740	100	8 억		41085	N	N	0	N	00	N
95	20240716	111059	57	100.00	KOSDAQ		화학	N	N	N	N		N	7900	-70	5	-0.88	28222660	3559	21.80	7970	7990	7900	10360	5580	7970	7929.94	0.46	0	-511	8096	8032	7926	7862	7756	8065	7895	9	2390	100	5730	10	1	8931800	706	19.17	1.16	12	0.04	412.00	6809.00	10180	20230831	-22.40	7510	20230727	5.19	9790	-19.31	20240614	7590	4.08	20240416	10180	-22.40	20230831	7510	5.19	20230727	0.96	N	265740	100	8 억		41085	N	N	0	N	00	N
96	20240716	101100	57	100.00	KOSDAQ		화학	N	N	N	N		N	7950	-20	5	-0.25	16465820	2075	12.71	7970	7990	7900	10360	5580	7970	7935.33	0.46	0	-323	8096	8032	7926	7862	7756	8065	7895	9	2390	100	5730	10	1	8931800	710	19.30	1.17	12	0.02	412.00	6809.00	10180	20230831	-21.91	7510	20230727	5.86	9790	-18.79	20240614	7590	4.74	20240416	10180	-21.91	20230831	7510	5.86	20230727	0.96	N	265740	100	8 억		41085	N	N	0	N	00	N
97	20240716	091058	57	100.00	KOSDAQ		화학	N	N	N	N		N	7900	-70	5	-0.88	6806130	855	5.24	7970	7980	7900	10360	5580	7970	7960.39	0.46	0	-466	8096	8032	7926	7862	7756	8065	7895	9	2390	100	5730	10	1	8931800	706	19.17	1.16	12	0.01	412.00	6809.00	10180	20230831	-22.40	7510	20230727	5.19	9790	-19.31	20240614	7590	4.08	20240416	10180	-22.40	20230831	7510	5.19	20230727	0.96	N	265740	100	8 억		41085	N	N	0	N	00	N
98	20240715	161042	57	100.00	KOSDAQ		화학	N	N	N	N		N	7970	20	2	0.25	129138910	16286	46.75	7930	7990	7820	10330	5570	7950	7929.17	0.48	0	-1817	8223	8086	7893	7756	7563	7990	7660	9	2380	100	5720	10	1	8931800	712	19.34	1.17	12	0.18	412.00	6809.00	10180	20230831	-21.71	7510	20230727	6.13	9790	-18.59	20240614	7590	5.01	20240416	10180	-21.71	20230831	7510	6.13	20230727	0.94	N	265740	100	8 억		43091	N	N	0	N	00	N
99	20240715	151050	57	100.00	KOSDAQ		화학	N	N	N	N		N	7950	0	3	0.00	122987390	15513	44.54	7930	7990	7820	10330	5570	7950	7928.02	0.48	0	-1835	8223	8086	7893	7756	7563	7990	7660	9	2380	100	5720	10	1	8931800	710	19.30	1.17	12	0.17	412.00	6809.00	10180	20230831	-21.91	7510	20230727	5.86	9790	-18.79	20240614	7590	4.74	20240416	10180	-21.91	20230831	7510	5.86	20230727	0.94	N	265740	100	8 억		43091	N	N	0	N	00	N
100	20240715	141046	57	100.00	KOSDAQ		화학	N	N	N	N		N	7990	40	2	0.50	120831420	15243	43.76	7930	7990	7820	10330	5570	7950	7927.01	0.48	0	-1640	8223	8086	7893	7756	7563	7990	7660	9	2380	100	5720	10	1	8931800	714	19.39	1.17	12	0.17	412.00	6809.00	10180	20230831	-21.51	7510	20230727	6.39	9790	-18.39	20240614	7590	5.27	20240416	10180	-21.51	20230831	7510	6.39	20230727	0.94	N	265740	100	8 억		43091	N	N	0	N	00	N
101	20240715	131049	57	100.00	KOSDAQ		화학	N	N	N	N		N	7930	-20	5	-0.25	63735560	8045	23.10	7930	7970	7850	10330	5570	7950	7922.38	0.48	0	-1232	8223	8086	7893	7756	7563	7990	7660	9	2380	100	5720	10	1	8931800	708	19.25	1.16	12	0.09	412.00	6809.00	10180	20230831	-22.10	7510	20230727	5.59	9790	-19.00	20240614	7590	4.48	20240416	10180	-22.10	20230831	7510	5.59	20230727	0.94	N	265740	100	8 억		43091	N	N	0	N	00	N
102	20240715	121048	57	100.00	KOSDAQ		화학	N	N	N	N		N	7930	-20	5	-0.25	60287820	7609	21.84	7930	7970	7850	10330	5570	7950	7923.23	0.48	0	-945	8223	8086	7893	7756	7563	7990	7660	9	2380	100	5720	10	1	8931800	708	19.25	1.16	12	0.09	412.00	6809.00	10180	20230831	-22.10	7510	20230727	5.59	9790	-19.00	20240614	7590	4.48	20240416	10180	-22.10	20230831	7510	5.59	20230727	0.94	N	265740	100	8 억		43091	N	N	0	N	00	N
103	20240715	111048	57	100.00	KOSDAQ		화학	N	N	N	N		N	7940	-10	5	-0.13	56984470	7191	20.64	7930	7970	7850	10330	5570	7950	7924.42	0.48	0	-979	8223	8086	7893	7756	7563	7990	7660	9	2380	100	5720	10	1	8931800	709	19.27	1.17	12	0.08	412.00	6809.00	10180	20230831	-22.00	7510	20230727	5.73	9790	-18.90	20240614	7590	4.61	20240416	10180	-22.00	20230831	7510	5.73	20230727	0.94	N	265740	100	8 억		43091	N	N	0	N	00	N
104	20240715	101046	57	100.00	KOSDAQ		화학	N	N	N	N		N	7950	0	3	0.00	44975340	5676	16.29	7930	7970	7850	10330	5570	7950	7923.77	0.48	0	-724	8223	8086	7893	7756	7563	7990	7660	9	2380	100	5720	10	1	8931800	710	19.30	1.17	12	0.06	412.00	6809.00	10180	20230831	-21.91	7510	20230727	5.86	9790	-18.79	20240614	7590	4.74	20240416	10180	-21.91	20230831	7510	5.86	20230727	0.94	N	265740	100	8 억		43091	N	N	0	N	00	N
105	20240715	091048	57	100.00	KOSDAQ		화학	N	N	N	N		N	7950	0	3	0.00	6709300	847	2.43	7930	7970	7890	10330	5570	7950	7921.25	0.48	0	-311	8223	8086	7893	7756	7563	7990	7660	9	2380	100	5720	10	1	8931800	710	19.30	1.17	12	0.01	412.00	6809.00	10180	20230831	-21.91	7510	20230727	5.86	9790	-18.79	20240614	7590	4.74	20240416	10180	-21.91	20230831	7510	5.86	20230727	0.94	N	265740	100	8 억		43091	N	N	0	N	00	N
106	20240712	161039	57	100.00	KOSDAQ		화학	N	N	N	N		N	7950	-50	5	-0.62	272619650	34789	197.73	7980	8030	7700	10400	5600	8000	7836.05	0.48	0	240	8153	8076	8023	7946	7893	8050	7920	9	2400	100	5760	10	1	8931800	710	19.30	1.17	12	0.39	412.00	6809.00	10180	20230831	-21.91	7510	20230727	5.86	9790	-18.79	20240614	7590	4.74	20240416	10180	-21.91	20230831	7510	5.86	20230727	0.95	N	265740	100	8 억		42852	N	N	0	N	00	N
107	20240712	151046	57	100.00	KOSDAQ		화학	N	N	N	N		N	7950	-50	5	-0.62	254840440	32551	185.01	7980	8030	7700	10400	5600	8000	7828.96	0.48	0	620	8153	8076	8023	7946	7893	8050	7920	9	2400	100	5760	10	1	8931800	710	19.30	1.17	12	0.36	412.00	6809.00	10180	20230831	-21.91	7510	20230727	5.86	9790	-18.79	20240614	7590	4.74	20240416	10180	-21.91	20230831	7510	5.86	20230727	0.95	N	265740	100	8 억		42852	N	N	0	N	00	N
108	20240712	141049	57	100.00	KOSDAQ		화학	N	N	N	N		N	7910	-90	5	-1.12	243243990	31084	176.67	7980	8030	7700	10400	5600	8000	7825.38	0.48	0	650	8153	8076	8023	7946	7893	8050	7920	9	2400	100	5760	10	1	8931800	707	19.20	1.16	12	0.35	412.00	6809.00	10180	20230831	-22.30	7510	20230727	5.33	9790	-19.20	20240614	7590	4.22	20240416	10180	-22.30	20230831	7510	5.33	20230727	0.95	N	265740	100	8 억		42852	N	N	0	N	00	N
109	20240712	131043	57	100.00	KOSDAQ		화학	N	N	N	N		N	7920	-80	5	-1.00	218336020	27910	158.63	7980	8030	7700	10400	5600	8000	7822.86	0.48	0	1322	8153	8076	8023	7946	7893	8050	7920	9	2400	100	5760	10	1	8931800	707	19.22	1.16	12	0.31	412.00	6809.00	10180	20230831	-22.20	7510	20230727	5.46	9790	-19.10	20240614	7590	4.35	20240416	10180	-22.20	20230831	7510	5.46	20230727	0.95	N	265740	100	8 억		42852	N	N	0	N	00	N
110	20240712	121045	57	100.00	KOSDAQ		화학	N	N	N	N		N	7870	-130	5	-1.62	208419360	26652	151.48	7980	8030	7700	10400	5600	8000	7820.03	0.48	0	1452	8153	8076	8023	7946	7893	8050	7920	9	2400	100	5760	10	1	8931800	703	19.10	1.16	12	0.30	412.00	6809.00	10180	20230831	-22.69	7510	20230727	4.79	9790	-19.61	20240614	7590	3.69	20240416	10180	-22.69	20230831	7510	4.79	20230727	0.95	N	265740	100	8 억		42852	N	N	0	N	00	N
111	20240712	111042	57	100.00	KOSDAQ		화학	N	N	N	N		N	7850	-150	5	-1.88	202380030	25886	147.13	7980	8030	7700	10400	5600	8000	7818.13	0.48	0	1560	8153	8076	8023	7946	7893	8050	7920	9	2400	100	5760	10	1	8931800	701	19.05	1.15	12	0.29	412.00	6809.00	10180	20230831	-22.89	7510	20230727	4.53	9790	-19.82	20240614	7590	3.43	20240416	10180	-22.89	20230831	7510	4.53	20230727	0.95	N	265740	100	8 억		42852	N	N	0	N	00	N
112	20240712	101042	57	100.00	KOSDAQ		화학	N	N	N	N		N	7800	-200	5	-2.50	194553580	24883	141.43	7980	8030	7700	10400	5600	8000	7818.73	0.48	0	1144	8153	8076	8023	7946	7893	8050	7920	9	2400	100	5760	10	1	8931800	697	18.93	1.15	12	0.28	412.00	6809.00	10180	20230831	-23.38	7510	20230727	3.86	9790	-20.33	20240614	7590	2.77	20240416	10180	-23.38	20230831	7510	3.86	20230727	0.95	N	265740	100	8 억		42852	N	N	0	N	00	N
113	20240712	091040	57	100.00	KOSDAQ		화학	N	N	N	N		N	8030	30	2	0.38	2010410	252	1.43	7980	8030	7970	10400	5600	8000	7977.82	0.48	0	0	8153	8076	8023	7946	7893	8050	7920	9	2400	100	5760	10	1	8931800	717	19.49	1.18	12	0.00	412.00	6809.00	10180	20230831	-21.12	7510	20230727	6.92	9790	-17.98	20240614	7590	5.80	20240416	10180	-21.12	20230831	7510	6.92	20230727	0.95	N	265740	100	8 억		42852	N	N	0	N	00	N
114	20240711	161035	57	100.00	KOSDAQ		화학	N	N	N	N		N	8000	-100	5	-1.23	140857300	17594	366.39	8100	8100	7970	10530	5670	8100	8006.02	0.48	0	-384	8200	8150	8090	8040	7980	8175	8065	9	2430	100	5830	10	1	8931800	715	19.42	1.17	12	0.20	412.00	6809.00	10180	20230831	-21.41	7510	20230727	6.52	9790	-18.28	20240614	7590	5.40	20240416	10180	-21.41	20230831	7510	6.52	20230727	0.93	N	265740	100	8 억		43236	N	N	0	N	00	N
115	20240711	151042	57	100.00	KOSDAQ		화학	N	N	N	N		N	8020	-80	5	-0.99	122319730	15271	318.01	8100	8100	7980	10530	5670	8100	8009.94	0.48	0	-336	8200	8150	8090	8040	7980	8175	8065	9	2430	100	5830	10	1	8931800	716	19.47	1.18	12	0.17	412.00	6809.00	10180	20230831	-21.22	7510	20230727	6.79	9790	-18.08	20240614	7590	5.67	20240416	10180	-21.22	20230831	7510	6.79	20230727	0.93	N	265740	100	8 억		43236	N	N	0	N	00	N
116	20240711	141042	57	100.00	KOSDAQ		화학	N	N	N	N		N	7990	-110	5	-1.36	113827470	14209	295.90	8100	8100	7980	10530	5670	8100	8010.94	0.48	0	-98	8200	8150	8090	8040	7980	8175	8065	9	2430	100	5830	10	1	8931800	714	19.39	1.17	12	0.16	412.00	6809.00	10180	20230831	-21.51	7510	20230727	6.39	9790	-18.39	20240614	7590	5.27	20240416	10180	-21.51	20230831	7510	6.39	20230727	0.93	N	265740	100	8 억		43236	N	N	0	N	00	N
117	20240711	131040	57	100.00	KOSDAQ		화학	N	N	N	N		N	8040	-60	5	-0.74	94898540	11842	246.61	8100	8100	7980	10530	5670	8100	8013.73	0.48	0	303	8200	8150	8090	8040	7980	8175	8065	9	2430	100	5830	10	1	8931800	718	19.51	1.18	12	0.13	412.00	6809.00	10180	20230831	-21.02	7510	20230727	7.06	9790	-17.88	20240614	7590	5.93	20240416	10180	-21.02	20230831	7510	7.06	20230727	0.93	N	265740	100	8 억		43236	N	N	0	N	00	N
118	20240711	121040	57	100.00	KOSDAQ		화학	N	N	N	N		N	7990	-110	5	-1.36	94529380	11796	245.65	8100	8100	7980	10530	5670	8100	8013.68	0.48	0	327	8200	8150	8090	8040	7980	8175	8065	9	2430	100	5830	10	1	8931800	714	19.39	1.17	12	0.13	412.00	6809.00	10180	20230831	-21.51	7510	20230727	6.39	9790	-18.39	20240614	7590	5.27	20240416	10180	-21.51	20230831	7510	6.39	20230727	0.93	N	265740	100	8 억		43236	N	N	0	N	00	N
119	20240711	111036	57	100.00	KOSDAQ		화학	N	N	N	N		N	8060	-40	5	-0.49	47390860	5903	122.93	8100	8100	7990	10530	5670	8100	8028.27	0.48	0	578	8200	8150	8090	8040	7980	8175	8065	9	2430	100	5830	10	1	8931800	720	19.56	1.18	12	0.07	412.00	6809.00	10180	20230831	-20.83	7510	20230727	7.32	9790	-17.67	20240614	7590	6.19	20240416	10180	-20.83	20230831	7510	7.32	20230727	0.93	N	265740	100	8 억		43236	N	N	0	N	00	N
120	20240711	101038	57	100.00	KOSDAQ		화학	N	N	N	N		N	8050	-50	5	-0.62	34841610	4344	90.46	8100	8100	7990	10530	5670	8100	8020.63	0.48	0	761	8200	8150	8090	8040	7980	8175	8065	9	2430	100	5830	10	1	8931800	719	19.54	1.18	12	0.05	412.00	6809.00	10180	20230831	-20.92	7510	20230727	7.19	9790	-17.77	20240614	7590	6.06	20240416	10180	-20.92	20230831	7510	7.19	20230727	0.93	N	265740	100	8 억		43236	N	N	0	N	00	N
121	20240711	091035	57	100.00	KOSDAQ		화학	N	N	N	N		N	8010	-90	5	-1.11	4287140	532	11.08	8100	8100	8010	10530	5670	8100	8058.53	0.48	0	-52	8200	8150	8090	8040	7980	8175	8065	9	2430	100	5830	10	1	8931800	715	19.44	1.18	12	0.01	412.00	6809.00	10180	20230831	-21.32	7510	20230727	6.66	9790	-18.18	20240614	7590	5.53	20240416	10180	-21.32	20230831	7510	6.66	20230727	0.93	N	265740	100	8 억		43236	N	N	0	N	00	N
122	20240710	161031	57	100.00	KOSDAQ		화학	N	N	N	N		N	8100	10	2	0.12	38774060	4797	67.07	8090	8140	8030	10510	5670	8090	8082.98	0.50	0	-1296	8183	8136	8083	8036	7983	8110	8010	9	2420	100	5820	10	1	8931800	723	19.66	1.19	12	0.05	412.00	6809.00	10180	20230831	-20.43	7510	20230727	7.86	9790	-17.26	20240614	7590	6.72	20240416	10180	-20.43	20230831	7510	7.86	20230727	0.91	N	265740	100	8 억		44527	N	N	0	N	00	N
123	20240710	151035	57	100.00	KOSDAQ		화학	N	N	N	N		N	8110	20	2	0.25	34305900	4245	59.35	8090	8140	8030	10510	5670	8090	8081.48	0.50	0	-1167	8183	8136	8083	8036	7983	8110	8010	9	2420	100	5820	10	1	8931800	724	19.68	1.19	12	0.05	412.00	6809.00	10180	20230831	-20.33	7510	20230727	7.99	9790	-17.16	20240614	7590	6.85	20240416	10180	-20.33	20230831	7510	7.99	20230727	0.91	N	265740	100	8 억		44527	N	N	0	N	00	N
124	20240710	141035	57	100.00	KOSDAQ		화학	N	N	N	N		N	8100	10	2	0.12	31488360	3897	54.49	8090	8140	8030	10510	5670	8090	8080.15	0.50	0	-975	8183	8136	8083	8036	7983	8110	8010	9	2420	100	5820	10	1	8931800	723	19.66	1.19	12	0.04	412.00	6809.00	10180	20230831	-20.43	7510	20230727	7.86	9790	-17.26	20240614	7590	6.72	20240416	10180	-20.43	20230831	7510	7.86	20230727	0.91	N	265740	100	8 억		44527	N	N	0	N	00	N
125	20240710	131035	57	100.00	KOSDAQ		화학	N	N	N	N		N	8100	10	2	0.12	25721230	3181	44.48	8090	8140	8030	10510	5670	8090	8085.89	0.50	0	-974	8183	8136	8083	8036	7983	8110	8010	9	2420	100	5820	10	1	8931800	723	19.66	1.19	12	0.04	412.00	6809.00	10180	20230831	-20.43	7510	20230727	7.86	9790	-17.26	20240614	7590	6.72	20240416	10180	-20.43	20230831	7510	7.86	20230727	0.91	N	265740	100	8 억		44527	N	N	0	N	00	N
126	20240710	121033	57	100.00	KOSDAQ		화학	N	N	N	N		N	8080	-10	5	-0.12	24484700	3028	42.34	8090	8140	8030	10510	5670	8090	8086.10	0.50	0	-890	8183	8136	8083	8036	7983	8110	8010	9	2420	100	5820	10	1	8931800	722	19.61	1.19	12	0.03	412.00	6809.00	10180	20230831	-20.63	7510	20230727	7.59	9790	-17.47	20240614	7590	6.46	20240416	10180	-20.63	20230831	7510	7.59	20230727	0.91	N	265740	100	8 억		44527	N	N	0	N	00	N
127	20240710	111034	57	100.00	KOSDAQ		화학	N	N	N	N		N	8090	0	3	0.00	22614280	2796	39.09	8090	8140	8030	10510	5670	8090	8088.08	0.50	0	-866	8183	8136	8083	8036	7983	8110	8010	9	2420	100	5820	10	1	8931800	723	19.64	1.19	12	0.03	412.00	6809.00	10180	20230831	-20.53	7510	20230727	7.72	9790	-17.36	20240614	7590	6.59	20240416	10180	-20.53	20230831	7510	7.72	20230727	0.91	N	265740	100	8 억		44527	N	N	0	N	00	N
128	20240710	101029	57	100.00	KOSDAQ		화학	N	N	N	N		N	8060	-30	5	-0.37	20084650	2483	34.72	8090	8140	8030	10510	5670	8090	8088.86	0.50	0	-866	8183	8136	8083	8036	7983	8110	8010	9	2420	100	5820	10	1	8931800	720	19.56	1.18	12	0.03	412.00	6809.00	10180	20230831	-20.83	7510	20230727	7.32	9790	-17.67	20240614	7590	6.19	20240416	10180	-20.83	20230831	7510	7.32	20230727	0.91	N	265740	100	8 억		44527	N	N	0	N	00	N
129	20240710	091036	57	100.00	KOSDAQ		화학	N	N	N	N		N	8070	-20	5	-0.25	5389950	667	9.33	8090	8090	8030	10510	5670	8090	8080.88	0.50	0	-216	8183	8136	8083	8036	7983	8110	8010	9	2420	100	5820	10	1	8931800	721	19.59	1.19	12	0.01	412.00	6809.00	10180	20230831	-20.73	7510	20230727	7.46	9790	-17.57	20240614	7590	6.32	20240416	10180	-20.73	20230831	7510	7.46	20230727	0.91	N	265740	100	8 억		44527	N	N	0	N	00	N
130	20240709	161028	57	100.00	KOSDAQ		화학	N	N	N	N		N	8090	-20	5	-0.25	57562060	7132	62.27	8110	8130	8030	10540	5680	8110	8070.78	0.51	0	-1446	8250	8180	8040	7970	7830	8215	8005	9	2430	100	5830	10	1	8931800	723	19.64	1.19	12	0.08	412.00	6809.00	10180	20230831	-20.53	7510	20230727	7.72	9790	-17.36	20240614	7590	6.59	20240416	10180	-20.53	20230831	7510	7.72	20230727	0.92	N	265740	100	8 억		45971	N	N	0	N	00	N
131	20240709	151034	57	100.00	KOSDAQ		화학	N	N	N	N		N	8040	-70	5	-0.86	55421970	6867	59.95	8110	8130	8030	10540	5680	8110	8070.77	0.51	0	-1271	8250	8180	8040	7970	7830	8215	8005	9	2430	100	5830	10	1	8931800	718	19.51	1.18	12	0.08	412.00	6809.00	10180	20230831	-21.02	7510	20230727	7.06	9790	-17.88	20240614	7590	5.93	20240416	10180	-21.02	20230831	7510	7.06	20230727	0.92	N	265740	100	8 억		45971	N	N	0	N	00	N
132	20240709	141034	57	100.00	KOSDAQ		화학	N	N	N	N		N	8050	-60	5	-0.74	42779810	5296	46.24	8110	8130	8030	10540	5680	8110	8077.76	0.51	0	-1167	8250	8180	8040	7970	7830	8215	8005	9	2430	100	5830	10	1	8931800	719	19.54	1.18	12	0.06	412.00	6809.00	10180	20230831	-20.92	7510	20230727	7.19	9790	-17.77	20240614	7590	6.06	20240416	10180	-20.92	20230831	7510	7.19	20230727	0.92	N	265740	100	8 억		45971	N	N	0	N	00	N
133	20240709	131037	57	100.00	KOSDAQ		화학	N	N	N	N		N	8050	-60	5	-0.74	38555010	4773	41.67	8110	8130	8030	10540	5680	8110	8077.73	0.51	0	-1007	8250	8180	8040	7970	7830	8215	8005	9	2430	100	5830	10	1	8931800	719	19.54	1.18	12	0.05	412.00	6809.00	10180	20230831	-20.92	7510	20230727	7.19	9790	-17.77	20240614	7590	6.06	20240416	10180	-20.92	20230831	7510	7.19	20230727	0.92	N	265740	100	8 억		45971	N	N	0	N	00	N
134	20240709	121038	57	100.00	KOSDAQ		화학	N	N	N	N		N	8060	-50	5	-0.62	29803570	3687	32.19	8110	8130	8030	10540	5680	8110	8083.42	0.51	0	-750	8250	8180	8040	7970	7830	8215	8005	9	2430	100	5830	10	1	8931800	720	19.56	1.18	12	0.04	412.00	6809.00	10180	20230831	-20.83	7510	20230727	7.32	9790	-17.67	20240614	7590	6.19	20240416	10180	-20.83	20230831	7510	7.32	20230727	0.92	N	265740	100	8 억		45971	N	N	0	N	00	N
135	20240709	111039	57	100.00	KOSDAQ		화학	N	N	N	N		N	8080	-30	5	-0.37	25121980	3107	27.13	8110	8130	8030	10540	5680	8110	8085.61	0.51	0	-590	8250	8180	8040	7970	7830	8215	8005	9	2430	100	5830	10	1	8931800	722	19.61	1.19	12	0.03	412.00	6809.00	10180	20230831	-20.63	7510	20230727	7.59	9790	-17.47	20240614	7590	6.46	20240416	10180	-20.63	20230831	7510	7.59	20230727	0.92	N	265740	100	8 억		45971	N	N	0	N	00	N
136	20240709	101034	57	100.00	KOSDAQ		화학	N	N	N	N		N	8120	10	2	0.12	18901000	2338	20.41	8110	8130	8030	10540	5680	8110	8084.26	0.51	0	-110	8250	8180	8040	7970	7830	8215	8005	9	2430	100	5830	10	1	8931800	725	19.71	1.19	12	0.03	412.00	6809.00	10180	20230831	-20.24	7510	20230727	8.12	9790	-17.06	20240614	7590	6.98	20240416	10180	-20.24	20230831	7510	8.12	20230727	0.92	N	265740	100	8 억		45971	N	N	0	N	00	N
137	20240709	091031	57	100.00	KOSDAQ		화학	N	N	N	N		N	8110	0	3	0.00	1648070	205	1.79	8110	8110	8030	10540	5680	8110	8039.37	0.51	0	0	8250	8180	8040	7970	7830	8215	8005	9	2430	100	5830	10	1	8931800	724	19.68	1.19	12	0.00	412.00	6809.00	10180	20230831	-20.33	7510	20230727	7.99	9790	-17.16	20240614	7590	6.85	20240416	10180	-20.33	20230831	7510	7.99	20230727	0.92	N	265740	100	8 억		45971	N	N	0	N	00	N
138	20240708	161025	57	100.00	KOSDAQ		화학	N	N	N	N		N	8110	110	2	1.38	91765770	11434	178.99	8000	8110	7900	10400	5600	8000	8025.37	0.52	0	-581	8106	8052	8006	7952	7906	8030	7930	9	2400	100	5760	10	1	8931800	724	19.68	1.19	12	0.13	412.00	6809.00	10180	20230831	-20.33	7510	20230727	7.99	9790	-17.16	20240614	7590	6.85	20240416	10180	-20.33	20230831	7510	7.99	20230727	0.91	N	265740	100	8 억		46539	N	N	0	N	00	N
139	20240708	151027	57	100.00	KOSDAQ		화학	N	N	N	N		N	8110	110	2	1.38	86513090	10785	168.83	8000	8110	7900	10400	5600	8000	8021.61	0.52	0	-502	8106	8052	8006	7952	7906	8030	7930	9	2400	100	5760	10	1	8931800	724	19.68	1.19	12	0.12	412.00	6809.00	10180	20230831	-20.33	7510	20230727	7.99	9790	-17.16	20240614	7590	6.85	20240416	10180	-20.33	20230831	7510	7.99	20230727	0.91	N	265740	100	8 억		46539	N	N	0	N	00	N
140	20240708	141030	57	100.00	KOSDAQ		화학	N	N	N	N		N	8040	40	2	0.50	75517070	9425	147.54	8000	8080	7900	10400	5600	8000	8012.42	0.52	0	-25	8106	8052	8006	7952	7906	8030	7930	9	2400	100	5760	10	1	8931800	718	19.51	1.18	12	0.11	412.00	6809.00	10180	20230831	-21.02	7510	20230727	7.06	9790	-17.88	20240614	7590	5.93	20240416	10180	-21.02	20230831	7510	7.06	20230727	0.91	N	265740	100	8 억		46539	N	N	0	N	00	N
141	20240708	131025	57	100.00	KOSDAQ		화학	N	N	N	N		N	8050	50	2	0.62	65650780	8199	128.35	8000	8080	7900	10400	5600	8000	8007.17	0.52	0	-25	8106	8052	8006	7952	7906	8030	7930	9	2400	100	5760	10	1	8931800	719	19.54	1.18	12	0.09	412.00	6809.00	10180	20230831	-20.92	7510	20230727	7.19	9790	-17.77	20240614	7590	6.06	20240416	10180	-20.92	20230831	7510	7.19	20230727	0.91	N	265740	100	8 억		46539	N	N	0	N	00	N
142	20240708	121027	57	100.00	KOSDAQ		화학	N	N	N	N		N	8050	50	2	0.62	64285070	8029	125.69	8000	8080	7900	10400	5600	8000	8006.61	0.52	0	-17	8106	8052	8006	7952	7906	8030	7930	9	2400	100	5760	10	1	8931800	719	19.54	1.18	12	0.09	412.00	6809.00	10180	20230831	-20.92	7510	20230727	7.19	9790	-17.77	20240614	7590	6.06	20240416	10180	-20.92	20230831	7510	7.19	20230727	0.91	N	265740	100	8 억		46539	N	N	0	N	00	N
143	20240708	111024	57	100.00	KOSDAQ		화학	N	N	N	N		N	8010	10	2	0.12	35213790	4400	68.88	8000	8080	7900	10400	5600	8000	8003.13	0.52	0	-891	8106	8052	8006	7952	7906	8030	7930	9	2400	100	5760	10	1	8931800	715	19.44	1.18	12	0.05	412.00	6809.00	10180	20230831	-21.32	7510	20230727	6.66	9790	-18.18	20240614	7590	5.53	20240416	10180	-21.32	20230831	7510	6.66	20230727	0.91	N	265740	100	8 억		46539	N	N	0	N	00	N
144	20240708	101025	57	100.00	KOSDAQ		화학	N	N	N	N		N	8050	50	2	0.62	20360100	2550	39.92	8000	8080	7900	10400	5600	8000	7984.35	0.52	0	-471	8106	8052	8006	7952	7906	8030	7930	9	2400	100	5760	10	1	8931800	719	19.54	1.18	12	0.03	412.00	6809.00	10180	20230831	-20.92	7510	20230727	7.19	9790	-17.77	20240614	7590	6.06	20240416	10180	-20.92	20230831	7510	7.19	20230727	0.91	N	265740	100	8 억		46539	N	N	0	N	00	N
145	20240708	091024	57	100.00	KOSDAQ		화학	N	N	N	N		N	8020	20	2	0.25	12943110	1625	25.44	8000	8080	7900	10400	5600	8000	7964.99	0.52	0	-218	8106	8052	8006	7952	7906	8030	7930	9	2400	100	5760	10	1	8931800	716	19.47	1.18	12	0.02	412.00	6809.00	10180	20230831	-21.22	7510	20230727	6.79	9790	-18.08	20240614	7590	5.67	20240416	10180	-21.22	20230831	7510	6.79	20230727	0.91	N	265740	100	8 억		46539	N	N	0	N	00	N
146	20240705	161019	57	100.00	KOSDAQ		화학	N	N	N	N		N	8000	-50	5	-0.62	50784450	6351	67.36	8010	8060	7960	10460	5640	8050	7996.29	0.54	0	-1679	8150	8100	8030	7980	7910	8125	8005	9	2410	100	5790	10	1	8931800	715	19.42	1.17	12	0.07	412.00	6809.00	10180	20230831	-21.41	7510	20230727	6.52	9790	-18.28	20240614	7590	5.40	20240416	10180	-21.41	20230831	7510	6.52	20230727	0.91	N	265740	100	8 억		48218	N	N	0	N	00	N
147	20240705	151023	57	100.00	KOSDAQ		화학	N	N	N	N		N	7990	-60	5	-0.75	48195200	6027	63.93	8010	8060	7960	10460	5640	8050	7996.55	0.54	0	-1600	8150	8100	8030	7980	7910	8125	8005	9	2410	100	5790	10	1	8931800	714	19.39	1.17	12	0.07	412.00	6809.00	10180	20230831	-21.51	7510	20230727	6.39	9790	-18.39	20240614	7590	5.27	20240416	10180	-21.51	20230831	7510	6.39	20230727	0.91	N	265740	100	8 억		48218	N	N	0	N	00	N
148	20240705	141025	57	100.00	KOSDAQ		화학	N	N	N	N		N	7980	-70	5	-0.87	41714500	5215	55.31	8010	8060	7960	10460	5640	8050	7998.95	0.54	0	-1202	8150	8100	8030	7980	7910	8125	8005	9	2410	100	5790	10	1	8931800	713	19.37	1.17	12	0.06	412.00	6809.00	10180	20230831	-21.61	7510	20230727	6.26	9790	-18.49	20240614	7590	5.14	20240416	10180	-21.61	20230831	7510	6.26	20230727	0.91	N	265740	100	8 억		48218	N	N	0	N	00	N
149	20240705	131022	57	100.00	KOSDAQ		화학	N	N	N	N		N	7980	-70	5	-0.87	36817660	4601	48.80	8010	8060	7960	10460	5640	8050	8002.10	0.54	0	-1025	8150	8100	8030	7980	7910	8125	8005	9	2410	100	5790	10	1	8931800	713	19.37	1.17	12	0.05	412.00	6809.00	10180	20230831	-21.61	7510	20230727	6.26	9790	-18.49	20240614	7590	5.14	20240416	10180	-21.61	20230831	7510	6.26	20230727	0.91	N	265740	100	8 억		48218	N	N	0	N	00	N
150	20240705	121023	57	100.00	KOSDAQ		화학	N	N	N	N		N	7990	-60	5	-0.75	29925870	3737	39.64	8010	8060	7980	10460	5640	8050	8007.99	0.54	0	-633	8150	8100	8030	7980	7910	8125	8005	9	2410	100	5790	10	1	8931800	714	19.39	1.17	12	0.04	412.00	6809.00	10180	20230831	-21.51	7510	20230727	6.39	9790	-18.39	20240614	7590	5.27	20240416	10180	-21.51	20230831	7510	6.39	20230727	0.91	N	265740	100	8 억		48218	N	N	0	N	00	N
151	20240705	111019	57	100.00	KOSDAQ		화학	N	N	N	N		N	8020	-30	5	-0.37	25737460	3213	34.08	8010	8060	7990	10460	5640	8050	8010.41	0.54	0	-509	8150	8100	8030	7980	7910	8125	8005	9	2410	100	5790	10	1	8931800	716	19.47	1.18	12	0.04	412.00	6809.00	10180	20230831	-21.22	7510	20230727	6.79	9790	-18.08	20240614	7590	5.67	20240416	10180	-21.22	20230831	7510	6.79	20230727	0.91	N	265740	100	8 억		48218	N	N	0	N	00	N
152	20240705	101020	57	100.00	KOSDAQ		화학	N	N	N	N		N	8030	-20	5	-0.25	14465850	1806	19.16	8010	8060	7990	10460	5640	8050	8009.88	0.54	0	-125	8150	8100	8030	7980	7910	8125	8005	9	2410	100	5790	10	1	8931800	717	19.49	1.18	12	0.02	412.00	6809.00	10180	20230831	-21.12	7510	20230727	6.92	9790	-17.98	20240614	7590	5.80	20240416	10180	-21.12	20230831	7510	6.92	20230727	0.91	N	265740	100	8 억		48218	N	N	0	N	00	N
153	20240705	091021	57	100.00	KOSDAQ		화학	N	N	N	N		N	8040	-10	5	-0.12	2058250	257	2.73	8010	8050	8000	10460	5640	8050	8008.75	0.54	0	-129	8150	8100	8030	7980	7910	8125	8005	9	2410	100	5790	10	1	8931800	718	19.51	1.18	12	0.00	412.00	6809.00	10180	20230831	-21.02	7510	20230727	7.06	9790	-17.88	20240614	7590	5.93	20240416	10180	-21.02	20230831	7510	7.06	20230727	0.91	N	265740	100	8 억		48218	N	N	0	N	00	N
154	20240704	161016	57	100.00	KOSDAQ		화학	N	N	N	N		N	8050	50	2	0.62	75611880	9427	46.42	7960	8080	7960	10400	5600	8000	8020.49	0.58	0	-3765	8126	8062	7966	7902	7806	8095	7935	9	2400	100	5760	10	1	8931800	719	19.54	1.18	12	0.11	412.00	6809.00	10180	20230831	-20.92	7510	20230727	7.19	9790	-17.77	20240614	7590	6.06	20240416	10180	-20.92	20230831	7510	7.19	20230727	1.00	N	265740	100	8 억		51983	N	N	0	N	00	N
155	20240704	151020	57	100.00	KOSDAQ		화학	N	N	N	N		N	8010	10	2	0.12	70846330	8834	43.50	7960	8080	7960	10400	5600	8000	8019.73	0.58	0	-3678	8126	8062	7966	7902	7806	8095	7935	9	2400	100	5760	10	1	8931800	715	19.44	1.18	12	0.10	412.00	6809.00	10180	20230831	-21.32	7510	20230727	6.66	9790	-18.18	20240614	7590	5.53	20240416	10180	-21.32	20230831	7510	6.66	20230727	1.00	N	265740	100	8 억		51983	N	N	0	N	00	N
156	20240704	141019	57	100.00	KOSDAQ		화학	N	N	N	N		N	8050	50	2	0.62	64784710	8078	39.78	7960	8080	7960	10400	5600	8000	8019.89	0.58	0	-3593	8126	8062	7966	7902	7806	8095	7935	9	2400	100	5760	10	1	8931800	719	19.54	1.18	12	0.09	412.00	6809.00	10180	20230831	-20.92	7510	20230727	7.19	9790	-17.77	20240614	7590	6.06	20240416	10180	-20.92	20230831	7510	7.19	20230727	1.00	N	265740	100	8 억		51983	N	N	0	N	00	N
157	20240704	131019	57	100.00	KOSDAQ		화학	N	N	N	N		N	8010	10	2	0.12	60451480	7539	37.13	7960	8080	7960	10400	5600	8000	8018.50	0.58	0	-3291	8126	8062	7966	7902	7806	8095	7935	9	2400	100	5760	10	1	8931800	715	19.44	1.18	12	0.08	412.00	6809.00	10180	20230831	-21.32	7510	20230727	6.66	9790	-18.18	20240614	7590	5.53	20240416	10180	-21.32	20230831	7510	6.66	20230727	1.00	N	265740	100	8 억		51983	N	N	0	N	00	N
158	20240704	121019	57	100.00	KOSDAQ		화학	N	N	N	N		N	8010	10	2	0.12	50317210	6273	30.89	7960	8080	7960	10400	5600	8000	8021.24	0.58	0	-2703	8126	8062	7966	7902	7806	8095	7935	9	2400	100	5760	10	1	8931800	715	19.44	1.18	12	0.07	412.00	6809.00	10180	20230831	-21.32	7510	20230727	6.66	9790	-18.18	20240614	7590	5.53	20240416	10180	-21.32	20230831	7510	6.66	20230727	1.00	N	265740	100	8 억		51983	N	N	0	N	00	N
159	20240704	111017	57	100.00	KOSDAQ		화학	N	N	N	N		N	8040	40	2	0.50	35086250	4372	21.53	7960	8080	7960	10400	5600	8000	8025.22	0.58	0	-1966	8126	8062	7966	7902	7806	8095	7935	9	2400	100	5760	10	1	8931800	718	19.51	1.18	12	0.05	412.00	6809.00	10180	20230831	-21.02	7510	20230727	7.06	9790	-17.88	20240614	7590	5.93	20240416	10180	-21.02	20230831	7510	7.06	20230727	1.00	N	265740	100	8 억		51983	N	N	0	N	00	N
160	20240704	101017	57	100.00	KOSDAQ		화학	N	N	N	N		N	8060	60	2	0.75	33403560	4163	20.50	7960	8080	7960	10400	5600	8000	8023.92	0.58	0	-1913	8126	8062	7966	7902	7806	8095	7935	9	2400	100	5760	10	1	8931800	720	19.56	1.18	12	0.05	412.00	6809.00	10180	20230831	-20.83	7510	20230727	7.32	9790	-17.67	20240614	7590	6.19	20240416	10180	-20.83	20230831	7510	7.32	20230727	1.00	N	265740	100	8 억		51983	N	N	0	N	00	N
161	20240704	091019	57	100.00	KOSDAQ		화학	N	N	N	N		N	8010	10	2	0.12	7180850	898	4.42	7960	8010	7960	10400	5600	8000	7996.49	0.58	0	-74	8126	8062	7966	7902	7806	8095	7935	9	2400	100	5760	10	1	8931800	715	19.44	1.18	12	0.01	412.00	6809.00	10180	20230831	-21.32	7510	20230727	6.66	9790	-18.18	20240614	7590	5.53	20240416	10180	-21.32	20230831	7510	6.66	20230727	1.00	N	265740	100	8 억		51983	N	N	0	N	00	N
162	20240703	161013	57	100.00	KOSDAQ		화학	N	N	N	N		N	8000	20	2	0.25	160127700	20177	45.41	7980	8030	7870	10370	5590	7980	7936.15	0.60	0	-1824	8360	8170	8050	7860	7740	8110	7800	9	2390	100	5740	10	1	8931800	715	19.42	1.17	12	0.23	412.00	6809.00	10180	20230831	-21.41	7510	20230727	6.52	9790	-18.28	20240614	7590	5.40	20240416	10180	-21.41	20230831	7510	6.52	20230727	1.03	N	265740	100	8 억		53800	N	N	0	N	00	N
163	20240703	151017	57	100.00	KOSDAQ		화학	N	N	N	N		N	7940	-40	5	-0.50	154279150	19441	43.75	7980	8030	7870	10370	5590	7980	7935.76	0.60	0	-1734	8360	8170	8050	7860	7740	8110	7800	9	2390	100	5740	10	1	8931800	709	19.27	1.17	12	0.22	412.00	6809.00	10180	20230831	-22.00	7510	20230727	5.73	9790	-18.90	20240614	7590	4.61	20240416	10180	-22.00	20230831	7510	5.73	20230727	1.03	N	265740	100	8 억		53800	N	N	0	N	00	N
164	20240703	141016	57	100.00	KOSDAQ		화학	N	N	N	N		N	8000	20	2	0.25	128980580	16248	36.57	7980	8030	7870	10370	5590	7980	7938.24	0.60	0	-1634	8360	8170	8050	7860	7740	8110	7800	9	2390	100	5740	10	1	8931800	715	19.42	1.17	12	0.18	412.00	6809.00	10180	20230831	-21.41	7510	20230727	6.52	9790	-18.28	20240614	7590	5.40	20240416	10180	-21.41	20230831	7510	6.52	20230727	1.03	N	265740	100	8 억		53800	N	N	0	N	00	N
165	20240703	131016	57	100.00	KOSDAQ		화학	N	N	N	N		N	8000	20	2	0.25	128652880	16207	36.48	7980	8030	7870	10370	5590	7980	7938.11	0.60	0	-1603	8360	8170	8050	7860	7740	8110	7800	9	2390	100	5740	10	1	8931800	715	19.42	1.17	12	0.18	412.00	6809.00	10180	20230831	-21.41	7510	20230727	6.52	9790	-18.28	20240614	7590	5.40	20240416	10180	-21.41	20230831	7510	6.52	20230727	1.03	N	265740	100	8 억		53800	N	N	0	N	00	N
166	20240703	121015	57	100.00	KOSDAQ		화학	N	N	N	N		N	8000	20	2	0.25	116839850	14728	33.15	7980	8030	7870	10370	5590	7980	7933.18	0.60	0	-1447	8360	8170	8050	7860	7740	8110	7800	9	2390	100	5740	10	1	8931800	715	19.42	1.17	12	0.16	412.00	6809.00	10180	20230831	-21.41	7510	20230727	6.52	9790	-18.28	20240614	7590	5.40	20240416	10180	-21.41	20230831	7510	6.52	20230727	1.03	N	265740	100	8 억		53800	N	N	0	N	00	N
167	20240703	111018	57	100.00	KOSDAQ		화학	N	N	N	N		N	7990	10	2	0.13	106813240	13473	30.32	7980	8030	7870	10370	5590	7980	7927.95	0.60	0	-885	8360	8170	8050	7860	7740	8110	7800	9	2390	100	5740	10	1	8931800	714	19.39	1.17	12	0.15	412.00	6809.00	10180	20230831	-21.51	7510	20230727	6.39	9790	-18.39	20240614	7590	5.27	20240416	10180	-21.51	20230831	7510	6.39	20230727	1.03	N	265740	100	8 억		53800	N	N	0	N	00	N
168	20240703	101018	57	100.00	KOSDAQ		화학	N	N	N	N		N	7930	-50	5	-0.63	93449270	11788	26.53	7980	8020	7870	10370	5590	7980	7927.49	0.60	0	-205	8360	8170	8050	7860	7740	8110	7800	9	2390	100	5740	10	1	8931800	708	19.25	1.16	12	0.13	412.00	6809.00	10180	20230831	-22.10	7510	20230727	5.59	9790	-19.00	20240614	7590	4.48	20240416	10180	-22.10	20230831	7510	5.59	20230727	1.03	N	265740	100	8 억		53800	N	N	0	N	00	N
169	20240703	091014	57	100.00	KOSDAQ		화학	N	N	N	N		N	7970	-10	5	-0.13	13658280	1715	3.86	7980	8020	7950	10370	5590	7980	7964.01	0.60	0	-23	8360	8170	8050	7860	7740	8110	7800	9	2390	100	5740	10	1	8931800	712	19.34	1.17	12	0.02	412.00	6809.00	10180	20230831	-21.71	7510	20230727	6.13	9790	-18.59	20240614	7590	5.01	20240416	10180	-21.71	20230831	7510	6.13	20230727	1.03	N	265740	100	8 억		53800	N	N	0	N	00	N
170	20240702	161012	57	100.00	KOSDAQ		화학	N	N	N	N		N	7980	-260	5	-3.16	352401790	43915	177.91	8240	8240	7930	10710	5770	8240	8024.70	0.69	0	-7474	8393	8316	8243	8166	8093	8355	8205	9	2470	100	5930	10	1	8931800	713	19.37	1.17	12	0.49	412.00	6809.00	10180	20230831	-21.61	7510	20230727	6.26	9790	-18.49	20240614	7590	5.14	20240416	10180	-21.61	20230831	7510	6.26	20230727	0.97	N	265740	100	8 억		61274	N	N	0	N	00	N
171	20240702	151013	57	100.00	KOSDAQ		화학	N	N	N	N		N	8020	-220	5	-2.67	340423170	42416	171.84	8240	8240	7930	10710	5770	8240	8025.82	0.69	0	-7173	8393	8316	8243	8166	8093	8355	8205	9	2470	100	5930	10	1	8931800	716	19.47	1.18	12	0.47	412.00	6809.00	10180	20230831	-21.22	7510	20230727	6.79	9790	-18.08	20240614	7590	5.67	20240416	10180	-21.22	20230831	7510	6.79	20230727	0.97	N	265740	100	8 억		61274	N	N	0	N	00	N
172	20240702	141014	57	100.00	KOSDAQ		화학	N	N	N	N		N	7950	-290	5	-3.52	315761910	39322	159.30	8240	8240	7940	10710	5770	8240	8030.16	0.69	0	-6866	8393	8316	8243	8166	8093	8355	8205	9	2470	100	5930	10	1	8931800	710	19.30	1.17	12	0.44	412.00	6809.00	10180	20230831	-21.91	7510	20230727	5.86	9790	-18.79	20240614	7590	4.74	20240416	10180	-21.91	20230831	7510	5.86	20230727	0.97	N	265740	100	8 억		61274	N	N	0	N	00	N
173	20240702	131013	57	100.00	KOSDAQ		화학	N	N	N	N		N	8000	-240	5	-2.91	213688930	26528	107.47	8240	8240	8000	10710	5770	8240	8055.22	0.69	0	-4144	8393	8316	8243	8166	8093	8355	8205	9	2470	100	5930	10	1	8931800	715	19.42	1.17	12	0.30	412.00	6809.00	10180	20230831	-21.41	7510	20230727	6.52	9790	-18.28	20240614	7590	5.40	20240416	10180	-21.41	20230831	7510	6.52	20230727	0.97	N	265740	100	8 억		61274	N	N	0	N	00	N
174	20240702	121014	57	100.00	KOSDAQ		화학	N	N	N	N		N	8030	-210	5	-2.55	175514210	21762	88.16	8240	8240	8000	10710	5770	8240	8065.17	0.69	0	-3981	8393	8316	8243	8166	8093	8355	8205	9	2470	100	5930	10	1	8931800	717	19.49	1.18	12	0.24	412.00	6809.00	10180	20230831	-21.12	7510	20230727	6.92	9790	-17.98	20240614	7590	5.80	20240416	10180	-21.12	20230831	7510	6.92	20230727	0.97	N	265740	100	8 억		61274	N	N	0	N	00	N
175	20240702	111013	57	100.00	KOSDAQ		화학	N	N	N	N		N	8040	-200	5	-2.43	165574300	20526	83.16	8240	8240	8000	10710	5770	8240	8066.56	0.69	0	-3756	8393	8316	8243	8166	8093	8355	8205	9	2470	100	5930	10	1	8931800	718	19.51	1.18	12	0.23	412.00	6809.00	10180	20230831	-21.02	7510	20230727	7.06	9790	-17.88	20240614	7590	5.93	20240416	10180	-21.02	20230831	7510	7.06	20230727	0.97	N	265740	100	8 억		61274	N	N	0	N	00	N
176	20240702	101013	57	100.00	KOSDAQ		화학	N	N	N	N		N	8010	-230	5	-2.79	139068720	17229	69.80	8240	8240	8000	10710	5770	8240	8071.78	0.69	0	-2162	8393	8316	8243	8166	8093	8355	8205	9	2470	100	5930	10	1	8931800	715	19.44	1.18	12	0.19	412.00	6809.00	10180	20230831	-21.32	7510	20230727	6.66	9790	-18.18	20240614	7590	5.53	20240416	10180	-21.32	20230831	7510	6.66	20230727	0.97	N	265740	100	8 억		61274	N	N	0	N	00	N
177	20240702	091014	57	100.00	KOSDAQ		화학	N	N	N	N		N	8170	-70	5	-0.85	11068920	1354	5.49	8240	8240	8160	10710	5770	8240	8174.98	0.69	0	-486	8393	8316	8243	8166	8093	8355	8205	9	2470	100	5930	10	1	8931800	730	19.83	1.20	12	0.02	412.00	6809.00	10180	20230831	-19.74	7510	20230727	8.79	9790	-16.55	20240614	7590	7.64	20240416	10180	-19.74	20230831	7510	8.79	20230727	0.97	N	265740	100	8 억		61274	N	N	0	N	00	N
178	20240701	161010	57	100.00	KOSDAQ		화학	N	N	N	N		N	8240	-30	5	-0.36	201589880	24502	132.59	8200	8320	8170	10750	5790	8270	8227.49	0.69	0	-541	8450	8360	8270	8180	8090	8405	8225	9	2480	100	5950	10	1	8931800	736	20.00	1.21	12	0.27	412.00	6809.00	10180	20230831	-19.06	7510	20230727	9.72	9790	-15.83	20240614	7590	8.56	20240416	10180	-19.06	20230831	7510	9.72	20230727	1.02	N	265740	100	8 억		61815	N	N	0	N	00	N
179	20240701	151012	57	100.00	KOSDAQ		화학	N	N	N	N		N	8190	-80	5	-0.97	187211340	22751	123.12	8200	8320	8170	10750	5790	8270	8228.71	0.69	0	-189	8450	8360	8270	8180	8090	8405	8225	9	2480	100	5950	10	1	8931800	732	19.88	1.20	12	0.25	412.00	6809.00	10180	20230831	-19.55	7510	20230727	9.05	9790	-16.34	20240614	7590	7.91	20240416	10180	-19.55	20230831	7510	9.05	20230727	1.02	N	265740	100	8 억		61815	N	N	0	N	00	N
180	20240701	141011	57	100.00	KOSDAQ		화학	N	N	N	N		N	8190	-80	5	-0.97	159963380	19420	105.09	8200	8320	8190	10750	5790	8270	8237.04	0.69	0	278	8450	8360	8270	8180	8090	8405	8225	9	2480	100	5950	10	1	8931800	732	19.88	1.20	12	0.22	412.00	6809.00	10180	20230831	-19.55	7510	20230727	9.05	9790	-16.34	20240614	7590	7.91	20240416	10180	-19.55	20230831	7510	9.05	20230727	1.02	N	265740	100	8 억		61815	N	N	0	N	00	N
181	20240701	131011	57	100.00	KOSDAQ		화학	N	N	N	N		N	8210	-60	5	-0.73	143185280	17374	94.02	8200	8320	8200	10750	5790	8270	8241.35	0.69	0	560	8450	8360	8270	8180	8090	8405	8225	9	2480	100	5950	10	1	8931800	733	19.93	1.21	12	0.19	412.00	6809.00	10180	20230831	-19.35	7510	20230727	9.32	9790	-16.14	20240614	7590	8.17	20240416	10180	-19.35	20230831	7510	9.32	20230727	1.02	N	265740	100	8 억		61815	N	N	0	N	00	N
182	20240701	121011	57	100.00	KOSDAQ		화학	N	N	N	N		N	8210	-60	5	-0.73	128665160	15605	84.45	8200	8320	8200	10750	5790	8270	8245.12	0.69	0	1184	8450	8360	8270	8180	8090	8405	8225	9	2480	100	5950	10	1	8931800	733	19.93	1.21	12	0.17	412.00	6809.00	10180	20230831	-19.35	7510	20230727	9.32	9790	-16.14	20240614	7590	8.17	20240416	10180	-19.35	20230831	7510	9.32	20230727	1.02	N	265740	100	8 억		61815	N	N	0	N	00	N
183	20240701	111008	57	100.00	KOSDAQ		화학	N	N	N	N		N	8250	-20	5	-0.24	118010100	14310	77.44	8200	8320	8200	10750	5790	8270	8246.69	0.69	0	1735	8450	8360	8270	8180	8090	8405	8225	9	2480	100	5950	10	1	8931800	737	20.02	1.21	12	0.16	412.00	6809.00	10180	20230831	-18.96	7510	20230727	9.85	9790	-15.73	20240614	7590	8.70	20240416	10180	-18.96	20230831	7510	9.85	20230727	1.02	N	265740	100	8 억		61815	N	N	0	N	00	N
184	20240701	101007	57	100.00	KOSDAQ		화학	N	N	N	N		N	8230	-40	5	-0.48	86191740	10440	56.50	8200	8320	8200	10750	5790	8270	8255.91	0.69	0	1822	8450	8360	8270	8180	8090	8405	8225	9	2480	100	5950	10	1	8931800	735	19.98	1.21	12	0.12	412.00	6809.00	10180	20230831	-19.16	7510	20230727	9.59	9790	-15.93	20240614	7590	8.43	20240416	10180	-19.16	20230831	7510	9.59	20230727	1.02	N	265740	100	8 억		61815	N	N	0	N	00	N
185	20240701	091005	57	100.00	KOSDAQ		화학	N	N	N	N		N	8210	-60	5	-0.73	14946800	1818	9.84	8200	8270	8200	10750	5790	8270	8221.56	0.69	0	-75	8450	8360	8270	8180	8090	8405	8225	9	2480	100	5950	10	1	8931800	733	19.93	1.21	12	0.02	412.00	6809.00	10180	20230831	-19.35	7510	20230727	9.32	9790	-16.14	20240614	7590	8.17	20240416	10180	-19.35	20230831	7510	9.32	20230727	1.02	N	265740	100	8 억		61815	N	N	0	N	00	N