KissMeData/318410/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	161155	57	100.00	KOSDAQ		화학	N	N	N	N		N	9060	40	2	0.44	161074220	17857	93.92	9010	9100	8900	11720	6320	9020	9020.23	1.65	0	39	9286	9152	9006	8872	8726	9080	8800	28	2700	500	5950	10	1	5555243	503	8.48	0.65	12	0.32	1069.00	13924.00	15980	20240712	-43.30	8060	20231020	12.41	15980	-43.30	20240712	8500	6.59	20240725	15980	-43.30	20240712	8060	12.41	20231020	4.95	N	318410	500	27 억		91684	N	N	0	N	00	N
3	20240731	151213	57	100.00	KOSDAQ		화학	N	N	N	N		N	9060	40	2	0.44	158495900	17572	92.42	9010	9100	8900	11720	6320	9020	9019.80	1.65	0	-84	9286	9152	9006	8872	8726	9080	8800	28	2700	500	5950	10	1	5555243	503	8.48	0.65	12	0.32	1069.00	13924.00	15980	20240712	-43.30	8060	20231020	12.41	15980	-43.30	20240712	8500	6.59	20240725	15980	-43.30	20240712	8060	12.41	20231020	4.95	N	318410	500	27 억		91684	N	N	0	N	00	N
4	20240731	141212	57	100.00	KOSDAQ		화학	N	N	N	N		N	9070	50	2	0.55	154823940	17166	90.28	9010	9100	8900	11720	6320	9020	9019.22	1.65	0	-355	9286	9152	9006	8872	8726	9080	8800	28	2700	500	5950	10	1	5555243	504	8.48	0.65	12	0.31	1069.00	13924.00	15980	20240712	-43.24	8060	20231020	12.53	15980	-43.24	20240712	8500	6.71	20240725	15980	-43.24	20240712	8060	12.53	20231020	4.95	N	318410	500	27 억		91684	N	N	0	N	00	N
5	20240731	131208	57	100.00	KOSDAQ		화학	N	N	N	N		N	9100	80	2	0.89	141126290	15650	82.31	9010	9100	8900	11720	6320	9020	9017.65	1.65	0	-585	9286	9152	9006	8872	8726	9080	8800	28	2700	500	5950	10	1	5555243	506	8.51	0.65	12	0.28	1069.00	13924.00	15980	20240712	-43.05	8060	20231020	12.90	15980	-43.05	20240712	8500	7.06	20240725	15980	-43.05	20240712	8060	12.90	20231020	4.95	N	318410	500	27 억		91684	N	N	0	N	00	N
6	20240731	121206	57	100.00	KOSDAQ		화학	N	N	N	N		N	9020	0	3	0.00	82300300	9147	48.11	9010	9040	8900	11720	6320	9020	8997.52	1.65	0	-1663	9286	9152	9006	8872	8726	9080	8800	28	2700	500	5950	10	1	5555243	501	8.44	0.65	12	0.16	1069.00	13924.00	15980	20240712	-43.55	8060	20231020	11.91	15980	-43.55	20240712	8500	6.12	20240725	15980	-43.55	20240712	8060	11.91	20231020	4.95	N	318410	500	27 억		91684	N	N	0	N	00	N
7	20240731	111210	57	100.00	KOSDAQ		화학	N	N	N	N		N	9040	20	2	0.22	54265320	6032	31.72	9010	9040	8900	11720	6320	9020	8996.24	1.65	0	-833	9286	9152	9006	8872	8726	9080	8800	28	2700	500	5950	10	1	5555243	502	8.46	0.65	12	0.11	1069.00	13924.00	15980	20240712	-43.43	8060	20231020	12.16	15980	-43.43	20240712	8500	6.35	20240725	15980	-43.43	20240712	8060	12.16	20231020	4.95	N	318410	500	27 억		91684	N	N	0	N	00	N
8	20240731	101205	57	100.00	KOSDAQ		화학	N	N	N	N		N	8990	-30	5	-0.33	21987700	2456	12.92	9010	9010	8900	11720	6320	9020	8952.65	1.65	0	300	9286	9152	9006	8872	8726	9080	8800	28	2700	500	5950	10	1	5555243	499	8.41	0.65	12	0.04	1069.00	13924.00	15980	20240712	-43.74	8060	20231020	11.54	15980	-43.74	20240712	8500	5.76	20240725	15980	-43.74	20240712	8060	11.54	20231020	4.95	N	318410	500	27 억		91684	N	N	0	N	00	N
9	20240731	091204	57	100.00	KOSDAQ		화학	N	N	N	N		N	8910	-110	5	-1.22	9114070	1016	5.34	9010	9010	8900	11720	6320	9020	8970.54	1.65	0	-434	9286	9152	9006	8872	8726	9080	8800	28	2700	500	5950	10	1	5555243	495	8.33	0.64	12	0.02	1069.00	13924.00	15980	20240712	-44.24	8060	20231020	10.55	15980	-44.24	20240712	8500	4.82	20240725	15980	-44.24	20240712	8060	10.55	20231020	4.95	N	318410	500	27 억		91684	N	N	0	N	00	N
10	20240730	161135	57	100.00	KOSDAQ		화학	N	N	N	N		N	9020	-100	5	-1.10	169994390	18933	48.51	9120	9140	8860	11850	6390	9120	8978.46	1.69	0	-2403	9446	9282	9006	8842	8566	9365	8925	28	2730	500	6010	10	1	5555243	501	8.44	0.65	12	0.34	1069.00	13924.00	15980	20240712	-43.55	8060	20231020	11.91	15980	-43.55	20240712	8500	6.12	20240725	15980	-43.55	20240712	8060	11.91	20231020	4.91	N	318410	500	27 억		93988	N	N	0	N	00	N
11	20240730	151200	57	100.00	KOSDAQ		화학	N	N	N	N		N	8940	-180	5	-1.97	165924250	18481	47.36	9120	9140	8860	11850	6390	9120	8978.10	1.69	0	-2389	9446	9282	9006	8842	8566	9365	8925	28	2730	500	6010	10	1	5555243	497	8.36	0.64	12	0.33	1069.00	13924.00	15980	20240712	-44.06	8060	20231020	10.92	15980	-44.06	20240712	8500	5.18	20240725	15980	-44.06	20240712	8060	10.92	20231020	4.91	N	318410	500	27 억		93988	N	N	0	N	00	N
12	20240730	141144	57	100.00	KOSDAQ		화학	N	N	N	N		N	8930	-190	5	-2.08	141988940	15807	40.50	9120	9140	8860	11850	6390	9120	8982.66	1.69	0	-2164	9446	9282	9006	8842	8566	9365	8925	28	2730	500	6010	10	1	5555243	496	8.35	0.64	12	0.28	1069.00	13924.00	15980	20240712	-44.12	8060	20231020	10.79	15980	-44.12	20240712	8500	5.06	20240725	15980	-44.12	20240712	8060	10.79	20231020	4.91	N	318410	500	27 억		93988	N	N	0	N	00	N
13	20240730	131150	57	100.00	KOSDAQ		화학	N	N	N	N		N	8950	-170	5	-1.86	121840910	13549	34.72	9120	9140	8860	11850	6390	9120	8992.61	1.69	0	-2198	9446	9282	9006	8842	8566	9365	8925	28	2730	500	6010	10	1	5555243	497	8.37	0.64	12	0.24	1069.00	13924.00	15980	20240712	-43.99	8060	20231020	11.04	15980	-43.99	20240712	8500	5.29	20240725	15980	-43.99	20240712	8060	11.04	20231020	4.91	N	318410	500	27 억		93988	N	N	0	N	00	N
14	20240730	121142	57	100.00	KOSDAQ		화학	N	N	N	N		N	8930	-190	5	-2.08	105052520	11663	29.89	9120	9140	8930	11850	6390	9120	9007.33	1.69	0	-1738	9446	9282	9006	8842	8566	9365	8925	28	2730	500	6010	10	1	5555243	496	8.35	0.64	12	0.21	1069.00	13924.00	15980	20240712	-44.12	8060	20231020	10.79	15980	-44.12	20240712	8500	5.06	20240725	15980	-44.12	20240712	8060	10.79	20231020	4.91	N	318410	500	27 억		93988	N	N	0	N	00	N
15	20240730	111150	57	100.00	KOSDAQ		화학	N	N	N	N		N	9000	-120	5	-1.32	78513210	8698	22.29	9120	9140	8950	11850	6390	9120	9026.58	1.69	0	-1106	9446	9282	9006	8842	8566	9365	8925	28	2730	500	6010	10	1	5555243	500	8.42	0.65	12	0.16	1069.00	13924.00	15980	20240712	-43.68	8060	20231020	11.66	15980	-43.68	20240712	8500	5.88	20240725	15980	-43.68	20240712	8060	11.66	20231020	4.91	N	318410	500	27 억		93988	N	N	0	N	00	N
16	20240730	101158	57	100.00	KOSDAQ		화학	N	N	N	N		N	9110	-10	5	-0.11	37332990	4119	10.55	9120	9140	9000	11850	6390	9120	9063.61	1.69	0	-1866	9446	9282	9006	8842	8566	9365	8925	28	2730	500	6010	10	1	5555243	506	8.52	0.65	12	0.07	1069.00	13924.00	15980	20240712	-42.99	8060	20231020	13.03	15980	-42.99	20240712	8500	7.18	20240725	15980	-42.99	20240712	8060	13.03	20231020	4.91	N	318410	500	27 억		93988	N	N	0	N	00	N
17	20240730	091201	57	100.00	KOSDAQ		화학	N	N	N	N		N	9020	-100	5	-1.10	12570770	1382	3.54	9120	9120	9000	11850	6390	9120	9096.07	1.69	0	-547	9446	9282	9006	8842	8566	9365	8925	28	2730	500	6010	10	1	5555243	501	8.44	0.65	12	0.02	1069.00	13924.00	15980	20240712	-43.55	8060	20231020	11.91	15980	-43.55	20240712	8500	6.12	20240725	15980	-43.55	20240712	8060	11.91	20231020	4.91	N	318410	500	27 억		93988	N	N	0	N	00	N
18	20240729	161135	57	100.00	KOSDAQ		화학	N	N	N	N		N	9120	400	2	4.59	348279160	38814	95.50	8790	9170	8730	11330	6110	8720	8972.64	1.64	0	3259	9040	8880	8730	8570	8420	8960	8650	28	2610	500	5750	10	1	5555243	507	8.53	0.65	12	0.70	1069.00	13924.00	15980	20240712	-42.93	8060	20231020	13.15	15980	-42.93	20240712	8500	7.29	20240725	15980	-42.93	20240712	8060	13.15	20231020	5.08	N	318410	500	27 억		91102	N	N	0	N	00	N
19	20240729	151151	57	100.00	KOSDAQ		화학	N	N	N	N		N	9110	390	2	4.47	337081300	37583	92.47	8790	9170	8730	11330	6110	8720	8969.00	1.64	0	2934	9040	8880	8730	8570	8420	8960	8650	28	2610	500	5750	10	1	5555243	506	8.52	0.65	12	0.68	1069.00	13924.00	15980	20240712	-42.99	8060	20231020	13.03	15980	-42.99	20240712	8500	7.18	20240725	15980	-42.99	20240712	8060	13.03	20231020	5.08	N	318410	500	27 억		91102	N	N	0	N	00	N
20	20240729	141159	57	100.00	KOSDAQ		화학	N	N	N	N		N	9030	310	2	3.56	237320590	26625	65.51	8790	9040	8730	11330	6110	8720	8913.46	1.64	0	764	9040	8880	8730	8570	8420	8960	8650	28	2610	500	5750	10	1	5555243	502	8.45	0.65	12	0.48	1069.00	13924.00	15980	20240712	-43.49	8060	20231020	12.03	15980	-43.49	20240712	8500	6.24	20240725	15980	-43.49	20240712	8060	12.03	20231020	5.08	N	318410	500	27 억		91102	N	N	0	N	00	N
21	20240729	131155	57	100.00	KOSDAQ		화학	N	N	N	N		N	8980	260	2	2.98	196305080	22069	54.30	8790	9010	8730	11330	6110	8720	8895.08	1.64	0	969	9040	8880	8730	8570	8420	8960	8650	28	2610	500	5750	10	1	5555243	499	8.40	0.64	12	0.40	1069.00	13924.00	15980	20240712	-43.80	8060	20231020	11.41	15980	-43.80	20240712	8500	5.65	20240725	15980	-43.80	20240712	8060	11.41	20231020	5.08	N	318410	500	27 억		91102	N	N	0	N	00	N
22	20240729	121156	57	100.00	KOSDAQ		화학	N	N	N	N		N	8960	240	2	2.75	175081690	19696	48.46	8790	9010	8730	11330	6110	8720	8889.22	1.64	0	1040	9040	8880	8730	8570	8420	8960	8650	28	2610	500	5750	10	1	5555243	498	8.38	0.64	12	0.35	1069.00	13924.00	15980	20240712	-43.93	8060	20231020	11.17	15980	-43.93	20240712	8500	5.41	20240725	15980	-43.93	20240712	8060	11.17	20231020	5.08	N	318410	500	27 억		91102	N	N	0	N	00	N
23	20240729	111143	57	100.00	KOSDAQ		화학	N	N	N	N		N	8990	270	2	3.10	120191120	13588	33.43	8790	8990	8730	11330	6110	8720	8845.41	1.64	0	1687	9040	8880	8730	8570	8420	8960	8650	28	2610	500	5750	10	1	5555243	499	8.41	0.65	12	0.24	1069.00	13924.00	15980	20240712	-43.74	8060	20231020	11.54	15980	-43.74	20240712	8500	5.76	20240725	15980	-43.74	20240712	8060	11.54	20231020	5.08	N	318410	500	27 억		91102	N	N	0	N	00	N
24	20240729	101141	57	100.00	KOSDAQ		화학	N	N	N	N		N	8810	90	2	1.03	79768510	9062	22.30	8790	8890	8730	11330	6110	8720	8802.55	1.64	0	2893	9040	8880	8730	8570	8420	8960	8650	28	2610	500	5750	10	1	5555243	489	8.24	0.63	12	0.16	1069.00	13924.00	15980	20240712	-44.87	8060	20231020	9.31	15980	-44.87	20240712	8500	3.65	20240725	15980	-44.87	20240712	8060	9.31	20231020	5.08	N	318410	500	27 억		91102	N	N	0	N	00	N
25	20240729	091139	57	100.00	KOSDAQ		화학	N	N	N	N		N	8830	110	2	1.26	26827930	3050	7.50	8790	8830	8780	11330	6110	8720	8796.09	1.64	0	263	9040	8880	8730	8570	8420	8960	8650	28	2610	500	5750	10	1	5555243	491	8.26	0.63	12	0.05	1069.00	13924.00	15980	20240712	-44.74	8060	20231020	9.55	15980	-44.74	20240712	8500	3.88	20240725	15980	-44.74	20240712	8060	9.55	20231020	5.08	N	318410	500	27 억		91102	N	N	0	N	00	N
26	20240726	161122	57	100.00	KOSDAQ		화학	N	N	N	N		N	8720	120	2	1.40	350220770	40282	62.48	8580	8890	8580	11180	6020	8600	8694.12	1.58	0	3120	8866	8732	8616	8482	8366	8675	8425	28	2580	500	5670	10	1	5555243	484	8.16	0.63	12	0.73	1069.00	13924.00	15980	20240712	-45.43	8060	20231020	8.19	15980	-45.43	20240712	8500	2.59	20240725	15980	-45.43	20240712	8060	8.19	20231020	5.04	N	318410	500	27 억		87957	N	N	0	N	00	N
27	20240726	151134	57	100.00	KOSDAQ		화학	N	N	N	N		N	8700	100	2	1.16	327876890	37718	58.50	8580	8890	8580	11180	6020	8600	8692.85	1.58	0	2691	8866	8732	8616	8482	8366	8675	8425	28	2580	500	5670	10	1	5555243	483	8.14	0.62	12	0.68	1069.00	13924.00	15980	20240712	-45.56	8060	20231020	7.94	15980	-45.56	20240712	8500	2.35	20240725	15980	-45.56	20240712	8060	7.94	20231020	5.04	N	318410	500	27 억		87957	N	N	0	N	00	N
28	20240726	141134	57	100.00	KOSDAQ		화학	N	N	N	N		N	8620	20	2	0.23	238995440	27448	42.57	8580	8890	8580	11180	6020	8600	8707.21	1.58	0	1868	8866	8732	8616	8482	8366	8675	8425	28	2580	500	5670	10	1	5555243	479	8.06	0.62	12	0.49	1069.00	13924.00	15980	20240712	-46.06	8060	20231020	6.95	15980	-46.06	20240712	8500	1.41	20240725	15980	-46.06	20240712	8060	6.95	20231020	5.04	N	318410	500	27 억		87957	N	N	0	N	00	N
29	20240726	131135	57	100.00	KOSDAQ		화학	N	N	N	N		N	8710	110	2	1.28	219878700	25232	39.14	8580	8890	8580	11180	6020	8600	8714.28	1.58	0	1330	8866	8732	8616	8482	8366	8675	8425	28	2580	500	5670	10	1	5555243	484	8.15	0.63	12	0.45	1069.00	13924.00	15980	20240712	-45.49	8060	20231020	8.06	15980	-45.49	20240712	8500	2.47	20240725	15980	-45.49	20240712	8060	8.06	20231020	5.04	N	318410	500	27 억		87957	N	N	0	N	00	N
30	20240726	121140	57	100.00	KOSDAQ		화학	N	N	N	N		N	8710	110	2	1.28	216153790	24805	38.47	8580	8890	8580	11180	6020	8600	8714.12	1.58	0	1153	8866	8732	8616	8482	8366	8675	8425	28	2580	500	5670	10	1	5555243	484	8.15	0.63	12	0.45	1069.00	13924.00	15980	20240712	-45.49	8060	20231020	8.06	15980	-45.49	20240712	8500	2.47	20240725	15980	-45.49	20240712	8060	8.06	20231020	5.04	N	318410	500	27 억		87957	N	N	0	N	00	N
31	20240726	111139	57	100.00	KOSDAQ		화학	N	N	N	N		N	8670	70	2	0.81	162354400	18644	28.92	8580	8890	8580	11180	6020	8600	8708.13	1.58	0	785	8866	8732	8616	8482	8366	8675	8425	28	2580	500	5670	10	1	5555243	482	8.11	0.62	12	0.34	1069.00	13924.00	15980	20240712	-45.74	8060	20231020	7.57	15980	-45.74	20240712	8500	2.00	20240725	15980	-45.74	20240712	8060	7.57	20231020	5.04	N	318410	500	27 억		87957	N	N	0	N	00	N
32	20240726	101132	57	100.00	KOSDAQ		화학	N	N	N	N		N	8730	130	2	1.51	139575550	16009	24.83	8580	8890	8580	11180	6020	8600	8718.57	1.58	0	690	8866	8732	8616	8482	8366	8675	8425	28	2580	500	5670	10	1	5555243	485	8.17	0.63	12	0.29	1069.00	13924.00	15980	20240712	-45.37	8060	20231020	8.31	15980	-45.37	20240712	8500	2.71	20240725	15980	-45.37	20240712	8060	8.31	20231020	5.04	N	318410	500	27 억		87957	N	N	0	N	00	N
33	20240726	091132	57	100.00	KOSDAQ		화학	N	N	N	N		N	8800	200	2	2.33	48085000	5514	8.55	8580	8800	8580	11180	6020	8600	8720.53	1.58	0	534	8866	8732	8616	8482	8366	8675	8425	28	2580	500	5670	10	1	5555243	489	8.23	0.63	12	0.10	1069.00	13924.00	15980	20240712	-44.93	8060	20231020	9.18	15980	-44.93	20240712	8500	3.53	20240725	15980	-44.93	20240712	8060	9.18	20231020	5.04	N	318410	500	27 억		87957	N	N	0	N	00	N
34	20240725	161130	57	100.00	KOSDAQ		화학	N	N	N	N		N	8600	-270	5	-3.04	553097510	64270	91.42	8750	8750	8500	11530	6210	8870	8605.84	1.57	0	895	9336	9102	8926	8692	8516	9015	8605	28	2660	500	5850	10	1	5555243	478	8.04	0.62	12	1.16	1069.00	13924.00	15980	20240712	-46.18	8060	20231020	6.70	15980	-46.18	20240712	8500	1.18	20240725	15980	-46.18	20240712	8060	6.70	20231020	5.01	N	318410	500	27 억		87067	N	N	0	N	00	N
35	20240725	151142	57	100.00	KOSDAQ		화학	N	N	N	N		N	8570	-300	5	-3.38	533901010	62029	88.23	8750	8750	8500	11530	6210	8870	8607.28	1.57	0	835	9336	9102	8926	8692	8516	9015	8605	28	2660	500	5850	10	1	5555243	476	8.02	0.62	12	1.12	1069.00	13924.00	15980	20240712	-46.37	8060	20231020	6.33	15980	-46.37	20240712	8500	0.82	20240725	15980	-46.37	20240712	8060	6.33	20231020	5.01	N	318410	500	27 억		87067	N	N	0	N	00	N
36	20240725	141138	57	100.00	KOSDAQ		화학	N	N	N	N		N	8680	-190	5	-2.14	462008030	53638	76.30	8750	8750	8500	11530	6210	8870	8613.45	1.57	0	1297	9336	9102	8926	8692	8516	9015	8605	28	2660	500	5850	10	1	5555243	482	8.12	0.62	12	0.97	1069.00	13924.00	15980	20240712	-45.68	8060	20231020	7.69	15980	-45.68	20240712	8500	2.12	20240725	15980	-45.68	20240712	8060	7.69	20231020	5.01	N	318410	500	27 억		87067	N	N	0	N	00	N
37	20240725	131131	57	100.00	KOSDAQ		화학	N	N	N	N		N	8690	-180	5	-2.03	461539260	53584	76.22	8750	8750	8500	11530	6210	8870	8613.38	1.57	0	1296	9336	9102	8926	8692	8516	9015	8605	28	2660	500	5850	10	1	5555243	483	8.13	0.62	12	0.96	1069.00	13924.00	15980	20240712	-45.62	8060	20231020	7.82	15980	-45.62	20240712	8500	2.24	20240725	15980	-45.62	20240712	8060	7.82	20231020	5.01	N	318410	500	27 억		87067	N	N	0	N	00	N
38	20240725	121137	57	100.00	KOSDAQ		화학	N	N	N	N		N	8620	-250	5	-2.82	431792680	50149	71.34	8750	8750	8500	11530	6210	8870	8610.20	1.57	0	228	9336	9102	8926	8692	8516	9015	8605	28	2660	500	5850	10	1	5555243	479	8.06	0.62	12	0.90	1069.00	13924.00	15980	20240712	-46.06	8060	20231020	6.95	15980	-46.06	20240712	8500	1.41	20240725	15980	-46.06	20240712	8060	6.95	20231020	5.01	N	318410	500	27 억		87067	N	N	0	N	00	N
39	20240725	111134	57	100.00	KOSDAQ		화학	N	N	N	N		N	8570	-300	5	-3.38	398102180	46245	65.78	8750	8750	8500	11530	6210	8870	8608.55	1.57	0	-1207	9336	9102	8926	8692	8516	9015	8605	28	2660	500	5850	10	1	5555243	476	8.02	0.62	12	0.83	1069.00	13924.00	15980	20240712	-46.37	8060	20231020	6.33	15980	-46.37	20240712	8500	0.82	20240725	15980	-46.37	20240712	8060	6.33	20231020	5.01	N	318410	500	27 억		87067	N	N	0	N	00	N
40	20240725	101127	57	100.00	KOSDAQ		화학	N	N	N	N		N	8550	-320	5	-3.61	347473990	40329	57.37	8750	8750	8500	11530	6210	8870	8615.98	1.57	0	-3447	9336	9102	8926	8692	8516	9015	8605	28	2660	500	5850	10	1	5555243	475	8.00	0.61	12	0.73	1069.00	13924.00	15980	20240712	-46.50	8060	20231020	6.08	15980	-46.50	20240712	8500	0.59	20240725	15980	-46.50	20240712	8060	6.08	20231020	5.01	N	318410	500	27 억		87067	N	N	0	N	00	N
41	20240725	091123	57	100.00	KOSDAQ		화학	N	N	N	N		N	8700	-170	5	-1.92	103912150	11958	17.01	8750	8750	8670	11530	6210	8870	8689.76	1.57	0	302	9336	9102	8926	8692	8516	9015	8605	28	2660	500	5850	10	1	5555243	483	8.14	0.62	12	0.22	1069.00	13924.00	15980	20240712	-45.56	8060	20231020	7.94	15980	-45.56	20240712	8670	0.35	20240725	15980	-45.56	20240712	8060	7.94	20231020	5.01	N	318410	500	27 억		87067	N	N	0	N	00	N
42	20240724	161122	57	100.00	KOSDAQ		화학	N	N	N	N		N	8870	-180	5	-1.99	612940600	68324	142.80	9020	9160	8750	11760	6340	9050	8971.67	1.50	0	3707	9510	9280	9120	8890	8730	9395	9005	28	2710	500	5970	10	1	5555243	493	8.30	0.64	12	1.23	1069.00	13924.00	15980	20240712	-44.49	8060	20231020	10.05	15980	-44.49	20240712	8750	1.37	20240724	15980	-44.49	20240712	8060	10.05	20231020	5.09	N	318410	500	27 억		83068	N	N	0	N	00	N
43	20240724	151139	57	100.00	KOSDAQ		화학	N	N	N	N		N	8950	-100	5	-1.10	545136740	60661	126.78	9020	9160	8750	11760	6340	9050	8986.61	1.50	0	4238	9510	9280	9120	8890	8730	9395	9005	28	2710	500	5970	10	1	5555243	497	8.37	0.64	12	1.09	1069.00	13924.00	15980	20240712	-43.99	8060	20231020	11.04	15980	-43.99	20240712	8750	2.29	20240724	15980	-43.99	20240712	8060	11.04	20231020	5.09	N	318410	500	27 억		83068	N	N	0	N	00	N
44	20240724	141133	57	100.00	KOSDAQ		화학	N	N	N	N		N	8890	-160	5	-1.77	492266200	54688	114.30	9020	9160	8750	11760	6340	9050	9001.36	1.50	0	3358	9510	9280	9120	8890	8730	9395	9005	28	2710	500	5970	10	1	5555243	494	8.32	0.64	12	0.98	1069.00	13924.00	15980	20240712	-44.37	8060	20231020	10.30	15980	-44.37	20240712	8750	1.60	20240724	15980	-44.37	20240712	8060	10.30	20231020	5.09	N	318410	500	27 억		83068	N	N	0	N	00	N
45	20240724	131138	57	100.00	KOSDAQ		화학	N	N	N	N		N	9010	-40	5	-0.44	324529520	35773	74.77	9020	9160	8990	11760	6340	9050	9071.91	1.50	0	2971	9510	9280	9120	8890	8730	9395	9005	28	2710	500	5970	10	1	5555243	501	8.43	0.65	12	0.64	1069.00	13924.00	15980	20240712	-43.62	8060	20231020	11.79	15980	-43.62	20240712	8910	1.12	20240722	15980	-43.62	20240712	8060	11.79	20231020	5.09	N	318410	500	27 억		83068	N	N	0	N	00	N
46	20240724	121135	57	100.00	KOSDAQ		화학	N	N	N	N		N	9100	50	2	0.55	266425460	29333	61.31	9020	9160	9020	11760	6340	9050	9082.79	1.50	0	7370	9510	9280	9120	8890	8730	9395	9005	28	2710	500	5970	10	1	5555243	506	8.51	0.65	12	0.53	1069.00	13924.00	15980	20240712	-43.05	8060	20231020	12.90	15980	-43.05	20240712	8910	2.13	20240722	15980	-43.05	20240712	8060	12.90	20231020	5.09	N	318410	500	27 억		83068	N	N	0	N	00	N
47	20240724	111134	57	100.00	KOSDAQ		화학	N	N	N	N		N	9100	50	2	0.55	192511080	21183	44.27	9020	9160	9020	11760	6340	9050	9088.00	1.50	0	3778	9510	9280	9120	8890	8730	9395	9005	28	2710	500	5970	10	1	5555243	506	8.51	0.65	12	0.38	1069.00	13924.00	15980	20240712	-43.05	8060	20231020	12.90	15980	-43.05	20240712	8910	2.13	20240722	15980	-43.05	20240712	8060	12.90	20231020	5.09	N	318410	500	27 억		83068	N	N	0	N	00	N
48	20240724	101201	57	100.00	KOSDAQ		화학	N	N	N	N		N	9090	40	2	0.44	87668520	9653	20.17	9020	9160	9020	11760	6340	9050	9082.00	1.50	0	1769	9510	9280	9120	8890	8730	9395	9005	28	2710	500	5970	10	1	5555243	505	8.50	0.65	12	0.17	1069.00	13924.00	15980	20240712	-43.12	8060	20231020	12.78	15980	-43.12	20240712	8910	2.02	20240722	15980	-43.12	20240712	8060	12.78	20231020	5.09	N	318410	500	27 억		83068	N	N	0	N	00	N
49	20240724	091124	57	100.00	KOSDAQ		화학	N	N	N	N		N	9080	30	2	0.33	26164900	2894	6.05	9020	9080	9020	11760	6340	9050	9041.09	1.50	0	1864	9510	9280	9120	8890	8730	9395	9005	28	2710	500	5970	10	1	5555243	504	8.49	0.65	12	0.05	1069.00	13924.00	15980	20240712	-43.18	8060	20231020	12.66	15980	-43.18	20240712	8910	1.91	20240722	15980	-43.18	20240712	8060	12.66	20231020	5.09	N	318410	500	27 억		83068	N	N	0	N	00	N
50	20240723	161115	57	100.00	KOSDAQ		화학	N	N	N	N		N	9050	80	2	0.89	420498430	46260	85.10	8960	9350	8960	11660	6280	8970	9090.32	1.31	0	10414	9343	9156	9033	8846	8723	9095	8785	28	2690	500	5920	10	1	5555243	503	8.47	0.65	12	0.83	1069.00	13924.00	15980	20240712	-43.37	8060	20231020	12.28	15980	-43.37	20240712	8910	1.57	20240722	15980	-43.37	20240712	8060	12.28	20231020	5.52	N	318410	500	27 억		72769	N	N	0	N	00	N
51	20240723	151144	57	100.00	KOSDAQ		화학	N	N	N	N		N	9060	90	2	1.00	405883540	44645	82.13	8960	9350	8960	11660	6280	8970	9091.35	1.31	0	10407	9343	9156	9033	8846	8723	9095	8785	28	2690	500	5920	10	1	5555243	503	8.48	0.65	12	0.80	1069.00	13924.00	15980	20240712	-43.30	8060	20231020	12.41	15980	-43.30	20240712	8910	1.68	20240722	15980	-43.30	20240712	8060	12.41	20231020	5.52	N	318410	500	27 억		72769	N	N	0	N	00	N
52	20240723	141119	57	100.00	KOSDAQ		화학	N	N	N	N		N	9010	40	2	0.45	252059880	27769	51.08	8960	9350	8960	11660	6280	8970	9077.02	1.31	0	4642	9343	9156	9033	8846	8723	9095	8785	28	2690	500	5920	10	1	5555243	501	8.43	0.65	12	0.50	1069.00	13924.00	15980	20240712	-43.62	8060	20231020	11.79	15980	-43.62	20240712	8910	1.12	20240722	15980	-43.62	20240712	8060	11.79	20231020	5.52	N	318410	500	27 억		72769	N	N	0	N	00	N
53	20240723	131114	57	100.00	KOSDAQ		화학	N	N	N	N		N	9050	80	2	0.89	186398770	20518	37.74	8960	9350	8960	11660	6280	8970	9084.65	1.31	0	2449	9343	9156	9033	8846	8723	9095	8785	28	2690	500	5920	10	1	5555243	503	8.47	0.65	12	0.37	1069.00	13924.00	15980	20240712	-43.37	8060	20231020	12.28	15980	-43.37	20240712	8910	1.57	20240722	15980	-43.37	20240712	8060	12.28	20231020	5.52	N	318410	500	27 억		72769	N	N	0	N	00	N
54	20240723	121124	57	100.00	KOSDAQ		화학	N	N	N	N		N	9040	70	2	0.78	165935270	18251	33.57	8960	9350	8960	11660	6280	8970	9091.85	1.31	0	2375	9343	9156	9033	8846	8723	9095	8785	28	2690	500	5920	10	1	5555243	502	8.46	0.65	12	0.33	1069.00	13924.00	15980	20240712	-43.43	8060	20231020	12.16	15980	-43.43	20240712	8910	1.46	20240722	15980	-43.43	20240712	8060	12.16	20231020	5.52	N	318410	500	27 억		72769	N	N	0	N	00	N
55	20240723	111122	57	100.00	KOSDAQ		화학	N	N	N	N		N	9060	90	2	1.00	141702430	15577	28.65	8960	9350	8960	11660	6280	8970	9096.90	1.31	0	2133	9343	9156	9033	8846	8723	9095	8785	28	2690	500	5920	10	1	5555243	503	8.48	0.65	12	0.28	1069.00	13924.00	15980	20240712	-43.30	8060	20231020	12.41	15980	-43.30	20240712	8910	1.68	20240722	15980	-43.30	20240712	8060	12.41	20231020	5.52	N	318410	500	27 억		72769	N	N	0	N	00	N
56	20240723	101116	57	100.00	KOSDAQ		화학	N	N	N	N		N	9070	100	2	1.11	83074520	9141	16.82	8960	9350	8960	11660	6280	8970	9088.12	1.31	0	1987	9343	9156	9033	8846	8723	9095	8785	28	2690	500	5920	10	1	5555243	504	8.48	0.65	12	0.16	1069.00	13924.00	15980	20240712	-43.24	8060	20231020	12.53	15980	-43.24	20240712	8910	1.80	20240722	15980	-43.24	20240712	8060	12.53	20231020	5.52	N	318410	500	27 억		72769	N	N	0	N	00	N
57	20240723	091129	57	100.00	KOSDAQ		화학	N	N	N	N		N	9040	70	2	0.78	14782970	1647	3.03	8960	9110	8960	11660	6280	8970	8975.70	1.31	0	169	9343	9156	9033	8846	8723	9095	8785	28	2690	500	5920	10	1	5555243	502	8.46	0.65	12	0.03	1069.00	13924.00	15980	20240712	-43.43	8060	20231020	12.16	15980	-43.43	20240712	8910	1.46	20240722	15980	-43.43	20240712	8060	12.16	20231020	5.52	N	318410	500	27 억		72769	N	N	0	N	00	N
58	20240722	161109	57	100.00	KOSDAQ		화학	N	N	N	N		N	8970	-130	5	-1.43	485531620	53772	49.29	9070	9220	8910	11830	6370	9100	9029.55	1.40	0	-4680	9440	9270	9160	8990	8880	9215	8935	28	2730	500	6000	10	1	5555243	498	8.39	0.64	12	0.97	1069.00	13924.00	15980	20240712	-43.87	8060	20231020	11.29	15980	-43.87	20240712	8910	0.67	20240722	15980	-43.87	20240712	8060	11.29	20231020	5.64	N	318410	500	27 억		77555	N	N	0	N	00	N
59	20240722	151120	57	100.00	KOSDAQ		화학	N	N	N	N		N	9040	-60	5	-0.66	423509900	46885	42.98	9070	9220	8910	11830	6370	9100	9032.95	1.40	0	-4915	9440	9270	9160	8990	8880	9215	8935	28	2730	500	6000	10	1	5555243	502	8.46	0.65	12	0.84	1069.00	13924.00	15980	20240712	-43.43	8060	20231020	12.16	15980	-43.43	20240712	8910	1.46	20240722	15980	-43.43	20240712	8060	12.16	20231020	5.64	N	318410	500	27 억		77555	N	N	0	N	00	N
60	20240722	141127	57	100.00	KOSDAQ		화학	N	N	N	N		N	9050	-50	5	-0.55	406111000	44963	41.22	9070	9220	8910	11830	6370	9100	9032.12	1.40	0	-5336	9440	9270	9160	8990	8880	9215	8935	28	2730	500	6000	10	1	5555243	503	8.47	0.65	12	0.81	1069.00	13924.00	15980	20240712	-43.37	8060	20231020	12.28	15980	-43.37	20240712	8910	1.57	20240722	15980	-43.37	20240712	8060	12.28	20231020	5.64	N	318410	500	27 억		77555	N	N	0	N	00	N
61	20240722	131122	57	100.00	KOSDAQ		화학	N	N	N	N		N	9130	30	2	0.33	369026890	40863	37.46	9070	9220	8910	11830	6370	9100	9030.83	1.40	0	-5439	9440	9270	9160	8990	8880	9215	8935	28	2730	500	6000	10	1	5555243	507	8.54	0.66	12	0.74	1069.00	13924.00	15980	20240712	-42.87	8060	20231020	13.28	15980	-42.87	20240712	8910	2.47	20240722	15980	-42.87	20240712	8060	13.28	20231020	5.64	N	318410	500	27 억		77555	N	N	0	N	00	N
62	20240722	121120	57	100.00	KOSDAQ		화학	N	N	N	N		N	9170	70	2	0.77	292767890	32538	29.83	9070	9180	8910	11830	6370	9100	8997.72	1.40	0	-4087	9440	9270	9160	8990	8880	9215	8935	28	2730	500	6000	10	1	5555243	509	8.58	0.66	12	0.59	1069.00	13924.00	15980	20240712	-42.62	8060	20231020	13.77	15980	-42.62	20240712	8910	2.92	20240722	15980	-42.62	20240712	8060	13.77	20231020	5.64	N	318410	500	27 억		77555	N	N	0	N	00	N
63	20240722	111117	57	100.00	KOSDAQ		화학	N	N	N	N		N	8990	-110	5	-1.21	241668330	26886	24.65	9070	9120	8910	11830	6370	9100	8988.63	1.40	0	-6125	9440	9270	9160	8990	8880	9215	8935	28	2730	500	6000	10	1	5555243	499	8.41	0.65	12	0.48	1069.00	13924.00	15980	20240712	-43.74	8060	20231020	11.54	15980	-43.74	20240712	8910	0.90	20240722	15980	-43.74	20240712	8060	11.54	20231020	5.64	N	318410	500	27 억		77555	N	N	0	N	00	N
64	20240722	101118	57	100.00	KOSDAQ		화학	N	N	N	N		N	8960	-140	5	-1.54	192976410	21439	19.65	9070	9120	8940	11830	6370	9100	9001.19	1.40	0	-6099	9440	9270	9160	8990	8880	9215	8935	28	2730	500	6000	10	1	5555243	498	8.38	0.64	12	0.39	1069.00	13924.00	15980	20240712	-43.93	8060	20231020	11.17	15980	-43.93	20240712	8940	0.22	20240722	15980	-43.93	20240712	8060	11.17	20231020	5.64	N	318410	500	27 억		77555	N	N	0	N	00	N
65	20240722	091122	57	100.00	KOSDAQ		화학	N	N	N	N		N	9070	-30	5	-0.33	18771000	2069	1.90	9070	9120	9060	11830	6370	9100	9072.50	1.40	0	218	9440	9270	9160	8990	8880	9215	8935	28	2730	500	6000	10	1	5555243	504	8.48	0.65	12	0.04	1069.00	13924.00	15980	20240712	-43.24	8060	20231020	12.53	15980	-43.24	20240712	9040	0.33	20240718	15980	-43.24	20240712	8060	12.53	20231020	5.64	N	318410	500	27 억		77555	N	N	0	N	00	N
66	20240719	161051	57	100.00	KOSDAQ		화학	N	N	N	N		N	9100	-60	5	-0.66	987015680	107864	88.29	9160	9330	9050	11900	6420	9160	9150.69	1.45	0	-3129	9666	9412	9226	8972	8786	9320	8880	28	2740	500	6040	10	1	5555243	506	8.51	0.65	12	1.94	1069.00	13924.00	15980	20240712	-43.05	8060	20231020	12.90	15980	-43.05	20240712	9040	0.66	20240718	15980	-43.05	20240712	8060	12.90	20231020	5.62	N	318410	500	27 억		80599	N	N	0	N	00	N
67	20240719	151102	57	100.00	KOSDAQ		화학	N	N	N	N		N	9110	-50	5	-0.55	933880440	102025	83.51	9160	9330	9050	11900	6420	9160	9153.45	1.45	0	-2936	9666	9412	9226	8972	8786	9320	8880	28	2740	500	6040	10	1	5555243	506	8.52	0.65	12	1.84	1069.00	13924.00	15980	20240712	-42.99	8060	20231020	13.03	15980	-42.99	20240712	9040	0.77	20240718	15980	-42.99	20240712	8060	13.03	20231020	5.62	N	318410	500	27 억		80599	N	N	0	N	00	N
68	20240719	141104	57	100.00	KOSDAQ		화학	N	N	N	N		N	9120	-40	5	-0.44	891596660	97387	79.71	9160	9330	9050	11900	6420	9160	9155.19	1.45	0	-2962	9666	9412	9226	8972	8786	9320	8880	28	2740	500	6040	10	1	5555243	507	8.53	0.65	12	1.75	1069.00	13924.00	15980	20240712	-42.93	8060	20231020	13.15	15980	-42.93	20240712	9040	0.88	20240718	15980	-42.93	20240712	8060	13.15	20231020	5.62	N	318410	500	27 억		80599	N	N	0	N	00	N
69	20240719	131055	57	100.00	KOSDAQ		화학	N	N	N	N		N	9220	60	2	0.66	764499110	83403	68.27	9160	9330	9050	11900	6420	9160	9166.33	1.45	0	-3805	9666	9412	9226	8972	8786	9320	8880	28	2740	500	6040	10	1	5555243	512	8.62	0.66	12	1.50	1069.00	13924.00	15980	20240712	-42.30	8060	20231020	14.39	15980	-42.30	20240712	9040	1.99	20240718	15980	-42.30	20240712	8060	14.39	20231020	5.62	N	318410	500	27 억		80599	N	N	0	N	00	N
70	20240719	121053	57	100.00	KOSDAQ		화학	N	N	N	N		N	9170	10	2	0.11	687545130	74994	61.38	9160	9330	9050	11900	6420	9160	9168.00	1.45	0	-2872	9666	9412	9226	8972	8786	9320	8880	28	2740	500	6040	10	1	5555243	509	8.58	0.66	12	1.35	1069.00	13924.00	15980	20240712	-42.62	8060	20231020	13.77	15980	-42.62	20240712	9040	1.44	20240718	15980	-42.62	20240712	8060	13.77	20231020	5.62	N	318410	500	27 억		80599	N	N	0	N	00	N
71	20240719	111105	57	100.00	KOSDAQ		화학	N	N	N	N		N	9200	40	2	0.44	617029910	67271	55.06	9160	9330	9050	11900	6420	9160	9172.30	1.45	0	-3681	9666	9412	9226	8972	8786	9320	8880	28	2740	500	6040	10	1	5555243	511	8.61	0.66	12	1.21	1069.00	13924.00	15980	20240712	-42.43	8060	20231020	14.14	15980	-42.43	20240712	9040	1.77	20240718	15980	-42.43	20240712	8060	14.14	20231020	5.62	N	318410	500	27 억		80599	N	N	0	N	00	N
72	20240719	101049	57	100.00	KOSDAQ		화학	N	N	N	N		N	9160	0	3	0.00	407160180	44275	36.24	9160	9330	9090	11900	6420	9160	9196.17	1.45	0	726	9666	9412	9226	8972	8786	9320	8880	28	2740	500	6040	10	1	5555243	509	8.57	0.66	12	0.80	1069.00	13924.00	15980	20240712	-42.68	8060	20231020	13.65	15980	-42.68	20240712	9040	1.33	20240718	15980	-42.68	20240712	8060	13.65	20231020	5.62	N	318410	500	27 억		80599	N	N	0	N	00	N
73	20240719	091107	57	100.00	KOSDAQ		화학	N	N	N	N		N	9150	-10	5	-0.11	51478750	5629	4.61	9160	9220	9090	11900	6420	9160	9145.27	1.45	0	-1520	9666	9412	9226	8972	8786	9320	8880	28	2740	500	6040	10	1	5555243	508	8.56	0.66	12	0.10	1069.00	13924.00	15980	20240712	-42.74	8060	20231020	13.52	15980	-42.74	20240712	9040	1.22	20240718	15980	-42.74	20240712	8060	13.52	20231020	5.62	N	318410	500	27 억		80599	N	N	0	N	00	N
74	20240718	161043	57	100.00	KOSDAQ		화학	N	N	N	N		N	9160	-200	5	-2.14	1107343580	120600	38.77	9310	9480	9040	12160	6560	9360	9181.94	1.33	0	-13213	10540	9950	9630	9040	8720	9790	8880	28	2800	500	6170	10	1	5555243	509	8.57	0.66	12	2.17	1069.00	13924.00	15980	20240712	-42.68	8060	20231020	13.65	15980	-42.68	20240712	9040	1.33	20240718	15980	-42.68	20240712	8060	13.65	20231020	5.67	N	318410	500	27 억		73850	N	N	0	N	00	N
75	20240718	151054	57	100.00	KOSDAQ		화학	N	N	N	N		N	9140	-220	5	-2.35	1076531540	117233	37.69	9310	9480	9040	12160	6560	9360	9182.68	1.33	0	-12580	10540	9950	9630	9040	8720	9790	8880	28	2800	500	6170	10	1	5555243	508	8.55	0.66	12	2.11	1069.00	13924.00	15980	20240712	-42.80	8060	20231020	13.40	15980	-42.80	20240712	9040	1.11	20240718	15980	-42.80	20240712	8060	13.40	20231020	5.67	N	318410	500	27 억		73850	N	N	0	N	00	N
76	20240718	141046	57	100.00	KOSDAQ		화학	N	N	N	N		N	9070	-290	5	-3.10	961557540	104606	33.63	9310	9480	9040	12160	6560	9360	9192.01	1.33	0	-10704	10540	9950	9630	9040	8720	9790	8880	28	2800	500	6170	10	1	5555243	504	8.48	0.65	12	1.88	1069.00	13924.00	15980	20240712	-43.24	8060	20231020	12.53	15980	-43.24	20240712	9040	0.33	20240718	15980	-43.24	20240712	8060	12.53	20231020	5.67	N	318410	500	27 억		73850	N	N	0	N	00	N
77	20240718	131047	57	100.00	KOSDAQ		화학	N	N	N	N		N	9070	-290	5	-3.10	826166990	89659	28.82	9310	9480	9060	12160	6560	9360	9214.37	1.33	0	-9095	10540	9950	9630	9040	8720	9790	8880	28	2800	500	6170	10	1	5555243	504	8.48	0.65	12	1.61	1069.00	13924.00	15980	20240712	-43.24	8060	20231020	12.53	15980	-43.24	20240712	9060	0.11	20240718	15980	-43.24	20240712	8060	12.53	20231020	5.67	N	318410	500	27 억		73850	N	N	0	N	00	N
78	20240718	121047	57	100.00	KOSDAQ		화학	N	N	N	N		N	9080	-280	5	-2.99	727914630	78859	25.35	9310	9480	9070	12160	6560	9360	9230.41	1.33	0	-6075	10540	9950	9630	9040	8720	9790	8880	28	2800	500	6170	10	1	5555243	504	8.49	0.65	12	1.42	1069.00	13924.00	15980	20240712	-43.18	8060	20231020	12.66	15980	-43.18	20240712	9070	0.11	20240718	15980	-43.18	20240712	8060	12.66	20231020	5.67	N	318410	500	27 억		73850	N	N	0	N	00	N
79	20240718	111054	57	100.00	KOSDAQ		화학	N	N	N	N		N	9130	-230	5	-2.46	574032200	61951	19.92	9310	9480	9070	12160	6560	9360	9265.75	1.33	0	-1202	10540	9950	9630	9040	8720	9790	8880	28	2800	500	6170	10	1	5555243	507	8.54	0.66	12	1.12	1069.00	13924.00	15980	20240712	-42.87	8060	20231020	13.28	15980	-42.87	20240712	9070	0.66	20240718	15980	-42.87	20240712	8060	13.28	20231020	5.67	N	318410	500	27 억		73850	N	N	0	N	00	N
80	20240718	101055	57	100.00	KOSDAQ		화학	N	N	N	N		N	9190	-170	5	-1.82	435568840	46880	15.07	9310	9480	9070	12160	6560	9360	9290.99	1.33	0	471	10540	9950	9630	9040	8720	9790	8880	28	2800	500	6170	10	1	5555243	511	8.60	0.66	12	0.84	1069.00	13924.00	15980	20240712	-42.49	8060	20231020	14.02	15980	-42.49	20240712	9070	1.32	20240718	15980	-42.49	20240712	8060	14.02	20231020	5.67	N	318410	500	27 억		73850	N	N	0	N	00	N
81	20240718	091057	57	100.00	KOSDAQ		화학	N	N	N	N		N	9430	70	2	0.75	89265300	9551	3.07	9310	9450	9290	12160	6560	9360	9346.02	1.33	0	1502	10540	9950	9630	9040	8720	9790	8880	28	2800	500	6170	10	1	5555243	524	8.82	0.68	12	0.17	1069.00	13924.00	15980	20240712	-40.99	8060	20231020	17.00	15980	-40.99	20240712	9160	2.95	20240104	15980	-40.99	20240712	8060	17.00	20231020	5.67	N	318410	500	27 억		73850	N	N	0	N	00	N
82	20240717	161141	57	100.00	KOSDAQ		화학	N	N	N	N		N	9360	-890	5	-8.68	2970277530	306278	156.44	10130	10220	9310	13320	7180	10250	9698.88	1.34	0	-75577	10643	10446	10293	10096	9943	10545	10195	28	3070	500	6760	10	1	5555243	520	8.76	0.67	12	5.51	1069.00	13924.00	15980	20240712	-41.43	8060	20231020	16.13	15980	-41.43	20240712	9160	2.18	20240104	15980	-41.43	20240712	8060	16.13	20231020	5.62	N	318410	500	27 억		74290	N	N	0	N	00	N
83	20240717	151148	57	100.00	KOSDAQ		화학	N	N	N	N		N	9360	-890	5	-8.68	2839499570	292296	149.30	10130	10220	9310	13320	7180	10250	9714.32	1.34	0	-70627	10643	10446	10293	10096	9943	10545	10195	28	3070	500	6760	10	1	5555243	520	8.76	0.67	12	5.26	1069.00	13924.00	15980	20240712	-41.43	8060	20231020	16.13	15980	-41.43	20240712	9160	2.18	20240104	15980	-41.43	20240712	8060	16.13	20231020	5.62	N	318410	500	27 억		74290	N	N	0	N	00	N
84	20240717	141144	57	100.00	KOSDAQ		화학	N	N	N	N		N	9490	-760	5	-7.41	2314893070	236491	120.79	10130	10220	9480	13320	7180	10250	9788.35	1.34	0	-48736	10643	10446	10293	10096	9943	10545	10195	28	3070	500	6760	10	1	5555243	527	8.88	0.68	12	4.26	1069.00	13924.00	15980	20240712	-40.61	8060	20231020	17.74	15980	-40.61	20240712	9160	3.60	20240104	15980	-40.61	20240712	8060	17.74	20231020	5.62	N	318410	500	27 억		74290	N	N	0	N	00	N
85	20240717	131142	57	100.00	KOSDAQ		화학	N	N	N	N		N	9650	-600	5	-5.85	1888272460	191749	97.94	10130	10220	9580	13320	7180	10250	9847.46	1.34	0	-35054	10643	10446	10293	10096	9943	10545	10195	28	3070	500	6760	10	1	5555243	536	9.03	0.69	12	3.45	1069.00	13924.00	15980	20240712	-39.61	8060	20231020	19.73	15980	-39.61	20240712	9160	5.35	20240104	15980	-39.61	20240712	8060	19.73	20231020	5.62	N	318410	500	27 억		74290	N	N	0	N	00	N
86	20240717	121143	57	100.00	KOSDAQ		화학	N	N	N	N		N	9640	-610	5	-5.95	1578096700	159574	81.51	10130	10220	9630	13320	7180	10250	9889.26	1.34	0	-20618	10643	10446	10293	10096	9943	10545	10195	28	3070	500	6760	10	1	5555243	536	9.02	0.69	12	2.87	1069.00	13924.00	15980	20240712	-39.67	8060	20231020	19.60	15980	-39.67	20240712	9160	5.24	20240104	15980	-39.67	20240712	8060	19.60	20231020	5.62	N	318410	500	27 억		74290	N	N	0	N	00	N
87	20240717	111145	57	100.00	KOSDAQ		화학	N	N	N	N		N	9720	-530	5	-5.17	1325984530	133544	68.21	10130	10220	9680	13320	7180	10250	9929.01	1.34	0	-14225	10643	10446	10293	10096	9943	10545	10195	28	3070	500	6760	10	1	5555243	540	9.09	0.70	12	2.40	1069.00	13924.00	15980	20240712	-39.17	8060	20231020	20.60	15980	-39.17	20240712	9160	6.11	20240104	15980	-39.17	20240712	8060	20.60	20231020	5.62	N	318410	500	27 억		74290	N	N	0	N	00	N
88	20240717	101148	57	100.00	KOSDAQ		화학	N	N	N	N		N	9780	-470	5	-4.59	1043890730	104548	53.40	10130	10220	9710	13320	7180	10250	9984.60	1.34	0	-4567	10643	10446	10293	10096	9943	10545	10195	28	3070	500	6760	10	1	5555243	543	9.15	0.70	12	1.88	1069.00	13924.00	15980	20240712	-38.80	8060	20231020	21.34	15980	-38.80	20240712	9160	6.77	20240104	15980	-38.80	20240712	8060	21.34	20231020	5.62	N	318410	500	27 억		74290	N	N	0	N	00	N
89	20240717	090933	57	100.00	KOSDAQ		화학	N	N	N	N		N	10070	-180	5	-1.76	135155010	13374	6.83	10130	10220	10050	13320	7180	10250	10104.95	1.34	0	218	10643	10446	10293	10096	9943	10545	10195	28	3070	500	6760	10	1	5555243	559	9.42	0.72	12	0.24	1069.00	13924.00	15980	20240712	-36.98	8060	20231020	24.94	15980	-36.98	20240712	9160	9.93	20240104	15980	-36.98	20240712	8060	24.94	20231020	5.62	N	318410	500	27 억		74290	N	N	0	N	00	N
90	20240716	161146	57	100.00	KOSDAQ		화학	N	N	N	N		N	10250	-40	5	-0.39	1003058650	97662	31.65	10160	10490	10140	13370	7210	10290	10270.72	1.36	0	-1144	11876	11082	10686	9892	9496	10885	9695	28	3080	500	6790	10	1	5555243	569	9.59	0.74	12	1.76	1069.00	13924.00	15980	20240712	-35.86	8060	20231020	27.17	15980	-35.86	20240712	9160	11.90	20240104	15980	-35.86	20240712	8060	27.17	20231020	4.16	N	318410	500	27 억		75338	N	N	0	N	00	N
91	20240716	151159	57	100.00	KOSDAQ		화학	N	N	N	N		N	10250	-40	5	-0.39	977101300	95127	30.83	10160	10490	10140	13370	7210	10290	10271.54	1.36	0	-1050	11876	11082	10686	9892	9496	10885	9695	28	3080	500	6790	10	1	5555243	569	9.59	0.74	12	1.71	1069.00	13924.00	15980	20240712	-35.86	8060	20231020	27.17	15980	-35.86	20240712	9160	11.90	20240104	15980	-35.86	20240712	8060	27.17	20231020	4.16	N	318410	500	27 억		75338	N	N	0	N	00	N
92	20240716	141153	57	100.00	KOSDAQ		화학	N	N	N	N		N	10210	-80	5	-0.78	765675910	74438	24.12	10160	10490	10140	13370	7210	10290	10286.09	1.36	0	-2158	11876	11082	10686	9892	9496	10885	9695	28	3080	500	6790	10	1	5555243	567	9.55	0.73	12	1.34	1069.00	13924.00	15980	20240712	-36.11	8060	20231020	26.67	15980	-36.11	20240712	9160	11.46	20240104	15980	-36.11	20240712	8060	26.67	20231020	4.16	N	318410	500	27 억		75338	N	N	0	N	00	N
93	20240716	131154	57	100.00	KOSDAQ		화학	N	N	N	N		N	10290	0	3	0.00	603526910	58563	18.98	10160	10490	10160	13370	7210	10290	10305.60	1.36	0	981	11876	11082	10686	9892	9496	10885	9695	28	3080	500	6790	10	1	5555243	572	9.63	0.74	12	1.05	1069.00	13924.00	15980	20240712	-35.61	8060	20231020	27.67	15980	-35.61	20240712	9160	12.34	20240104	15980	-35.61	20240712	8060	27.67	20231020	4.16	N	318410	500	27 억		75338	N	N	0	N	00	N
94	20240716	121151	57	100.00	KOSDAQ		화학	N	N	N	N		N	10330	40	2	0.39	543867060	52757	17.10	10160	10490	10160	13370	7210	10290	10308.91	1.36	0	926	11876	11082	10686	9892	9496	10885	9695	28	3080	500	6790	10	1	5555243	574	9.66	0.74	12	0.95	1069.00	13924.00	15980	20240712	-35.36	8060	20231020	28.16	15980	-35.36	20240712	9160	12.77	20240104	15980	-35.36	20240712	8060	28.16	20231020	4.16	N	318410	500	27 억		75338	N	N	0	N	00	N
95	20240716	111153	57	100.00	KOSDAQ		화학	N	N	N	N		N	10380	90	2	0.87	498782470	48382	15.68	10160	10490	10160	13370	7210	10290	10309.26	1.36	0	1012	11876	11082	10686	9892	9496	10885	9695	28	3080	500	6790	10	1	5555243	577	9.71	0.75	12	0.87	1069.00	13924.00	15980	20240712	-35.04	8060	20231020	28.78	15980	-35.04	20240712	9160	13.32	20240104	15980	-35.04	20240712	8060	28.78	20231020	4.16	N	318410	500	27 억		75338	N	N	0	N	00	N
96	20240716	101152	57	100.00	KOSDAQ		화학	N	N	N	N		N	10330	40	2	0.39	390008900	37787	12.25	10160	10490	10160	13370	7210	10290	10321.25	1.36	0	959	11876	11082	10686	9892	9496	10885	9695	28	3080	500	6790	10	1	5555243	574	9.66	0.74	12	0.68	1069.00	13924.00	15980	20240712	-35.36	8060	20231020	28.16	15980	-35.36	20240712	9160	12.77	20240104	15980	-35.36	20240712	8060	28.16	20231020	4.16	N	318410	500	27 억		75338	N	N	0	N	00	N
97	20240716	091151	57	100.00	KOSDAQ		화학	N	N	N	N		N	10250	-40	5	-0.39	95138940	9338	3.03	10160	10320	10160	13370	7210	10290	10188.29	1.36	0	1744	11876	11082	10686	9892	9496	10885	9695	28	3080	500	6790	10	1	5555243	569	9.59	0.74	12	0.17	1069.00	13924.00	15980	20240712	-35.86	8060	20231020	27.17	15980	-35.86	20240712	9160	11.90	20240104	15980	-35.86	20240712	8060	27.17	20231020	4.16	N	318410	500	27 억		75338	N	N	0	N	00	N
98	20240715	161133	57	100.00	KOSDAQ		화학	N	N	N	N		N	10290	-1060	5	-9.34	3202676210	299593	18.64	11250	11480	10290	14750	7950	11350	10691.01	1.52	0	-9512	17523	14436	12893	9806	8263	13665	9035	28	3400	500	7490	10	1	5555243	572	9.63	0.74	12	5.39	1069.00	13924.00	15980	20240712	-35.61	8060	20231020	27.67	15980	-35.61	20240712	9160	12.34	20240104	15980	-35.61	20240712	8060	27.67	20231020	4.20	N	318410	500	27 억		84647	N	N	0	N	00	N
99	20240715	151141	57	100.00	KOSDAQ		화학	N	N	N	N		N	10400	-950	5	-8.37	3038421680	283693	17.65	11250	11480	10300	14750	7950	11350	10710.15	1.52	0	-9445	17523	14436	12893	9806	8263	13665	9035	28	3400	500	7490	10	1	5555243	578	9.73	0.75	12	5.11	1069.00	13924.00	15980	20240712	-34.92	8060	20231020	29.03	15980	-34.92	20240712	9160	13.54	20240104	15980	-34.92	20240712	8060	29.03	20231020	4.20	N	318410	500	27 억		84647	N	N	0	N	00	N
100	20240715	141139	57	100.00	KOSDAQ		화학	N	N	N	N		N	10520	-830	5	-7.31	2652196320	246587	15.34	11250	11480	10390	14750	7950	11350	10755.52	1.52	0	-8995	17523	14436	12893	9806	8263	13665	9035	28	3400	500	7490	10	1	5555243	584	9.84	0.76	12	4.44	1069.00	13924.00	15980	20240712	-34.17	8060	20231020	30.52	15980	-34.17	20240712	9160	14.85	20240104	15980	-34.17	20240712	8060	30.52	20231020	4.20	N	318410	500	27 억		84647	N	N	0	N	00	N
101	20240715	131141	57	100.00	KOSDAQ		화학	N	N	N	N		N	10590	-760	5	-6.70	2527314550	234752	14.61	11250	11480	10390	14750	7950	11350	10765.78	1.52	0	-7602	17523	14436	12893	9806	8263	13665	9035	28	3400	500	7490	10	1	5555243	588	9.91	0.76	12	4.23	1069.00	13924.00	15980	20240712	-33.73	8060	20231020	31.39	15980	-33.73	20240712	9160	15.61	20240104	15980	-33.73	20240712	8060	31.39	20231020	4.20	N	318410	500	27 억		84647	N	N	0	N	00	N
102	20240715	121139	57	100.00	KOSDAQ		화학	N	N	N	N		N	10520	-830	5	-7.31	2388208190	221613	13.79	11250	11480	10390	14750	7950	11350	10776.37	1.52	0	-7335	17523	14436	12893	9806	8263	13665	9035	28	3400	500	7490	10	1	5555243	584	9.84	0.76	12	3.99	1069.00	13924.00	15980	20240712	-34.17	8060	20231020	30.52	15980	-34.17	20240712	9160	14.85	20240104	15980	-34.17	20240712	8060	30.52	20231020	4.20	N	318410	500	27 억		84647	N	N	0	N	00	N
103	20240715	111140	57	100.00	KOSDAQ		화학	N	N	N	N		N	10510	-840	5	-7.40	2251391560	208664	12.98	11250	11480	10390	14750	7950	11350	10789.44	1.52	0	-6567	17523	14436	12893	9806	8263	13665	9035	28	3400	500	7490	10	1	5555243	584	9.83	0.75	12	3.76	1069.00	13924.00	15980	20240712	-34.23	8060	20231020	30.40	15980	-34.23	20240712	9160	14.74	20240104	15980	-34.23	20240712	8060	30.40	20231020	4.20	N	318410	500	27 억		84647	N	N	0	N	00	N
104	20240715	101138	57	100.00	KOSDAQ		화학	N	N	N	N		N	10490	-860	5	-7.58	1860265110	171356	10.66	11250	11480	10440	14750	7950	11350	10856.02	1.52	0	-569	17523	14436	12893	9806	8263	13665	9035	28	3400	500	7490	10	1	5555243	583	9.81	0.75	12	3.08	1069.00	13924.00	15980	20240712	-34.36	8060	20231020	30.15	15980	-34.36	20240712	9160	14.52	20240104	15980	-34.36	20240712	8060	30.15	20231020	4.20	N	318410	500	27 억		84647	N	N	0	N	00	N
105	20240715	091139	57	100.00	KOSDAQ		화학	N	N	N	N		N	11100	-250	5	-2.20	529519220	47103	2.93	11250	11480	11070	14750	7950	11350	11241.63	1.52	0	3169	17523	14436	12893	9806	8263	13665	9035	28	3400	500	7490	10	1	5555243	617	10.38	0.80	12	0.85	1069.00	13924.00	15980	20240712	-30.54	8060	20231020	37.72	15980	-30.54	20240712	9160	21.18	20240104	15980	-30.54	20240712	8060	37.72	20231020	4.20	N	318410	500	27 억		84647	N	N	0	N	00	N
106	20240712	161130	57	100.00	KOSDAQ	신고가	화학	N	N	N	N		N	11350	-1570	5	-12.15	20790607780	1590297	1529.23	15900	15980	11350	16790	9050	12920	13078.05	2.86	0	-75712	13393	13156	12683	12446	11973	13275	12565	28	3870	500	8520	10	1	5555243	631	10.62	0.82	12	28.63	1069.00	13924.00	15980	20240712	-28.97	8060	20231020	40.82	15980	-28.97	20240712	9160	23.91	20240104	15980	-28.97	20240712	8060	40.82	20231020	4.21	N	318410	500	27 억		159119	N	N	0	N	00	N
107	20240712	151138	57	100.00	KOSDAQ	신고가	화학	N	N	N	N		N	11420	-1500	5	-11.61	20299286530	1547102	1487.70	15900	15980	11360	16790	9050	12920	13120.85	2.86	0	-74518	13393	13156	12683	12446	11973	13275	12565	28	3870	500	8520	10	1	5555243	634	10.68	0.82	12	27.85	1069.00	13924.00	15980	20240712	-28.54	8060	20231020	41.69	15980	-28.54	20240712	9160	24.67	20240104	15980	-28.54	20240712	8060	41.69	20231020	4.21	N	318410	500	27 억		159119	N	N	0	N	00	N
108	20240712	141140	57	100.00	KOSDAQ	신고가	화학	N	N	N	N		N	11500	-1420	5	-10.99	19452276430	1473084	1416.52	15900	15980	11420	16790	9050	12920	13205.14	2.86	0	-66011	13393	13156	12683	12446	11973	13275	12565	28	3870	500	8520	10	1	5555243	639	10.76	0.83	12	26.52	1069.00	13924.00	15980	20240712	-28.04	8060	20231020	42.68	15980	-28.04	20240712	9160	25.55	20240104	15980	-28.04	20240712	8060	42.68	20231020	4.21	N	318410	500	27 억		159119	N	N	0	N	00	N
109	20240712	131135	57	100.00	KOSDAQ	신고가	화학	N	N	N	N		N	11630	-1290	5	-9.98	18565439310	1396081	1342.48	15900	15980	11480	16790	9050	12920	13298.25	2.86	0	-63128	13393	13156	12683	12446	11973	13275	12565	28	3870	500	8520	10	1	5555243	646	10.88	0.84	12	25.13	1069.00	13924.00	15980	20240712	-27.22	8060	20231020	44.29	15980	-27.22	20240712	9160	26.97	20240104	15980	-27.22	20240712	8060	44.29	20231020	4.21	N	318410	500	27 억		159119	N	N	0	N	00	N
110	20240712	121136	57	100.00	KOSDAQ	신고가	화학	N	N	N	N		N	11630	-1290	5	-9.98	17820441030	1332424	1281.26	15900	15980	11480	16790	9050	12920	13374.45	2.86	0	-58056	13393	13156	12683	12446	11973	13275	12565	28	3870	500	8520	10	1	5555243	646	10.88	0.84	12	23.98	1069.00	13924.00	15980	20240712	-27.22	8060	20231020	44.29	15980	-27.22	20240712	9160	26.97	20240104	15980	-27.22	20240712	8060	44.29	20231020	4.21	N	318410	500	27 억		159119	N	N	0	N	00	N
111	20240712	111133	57	100.00	KOSDAQ	신고가	화학	N	N	N	N		N	11620	-1300	5	-10.06	16949437320	1257616	1209.33	15900	15980	11480	16790	9050	12920	13477.43	2.86	0	-46038	13393	13156	12683	12446	11973	13275	12565	28	3870	500	8520	10	1	5555243	646	10.87	0.83	12	22.64	1069.00	13924.00	15980	20240712	-27.28	8060	20231020	44.17	15980	-27.28	20240712	9160	26.86	20240104	15980	-27.28	20240712	8060	44.17	20231020	4.21	N	318410	500	27 억		159119	N	N	0	N	00	N
112	20240712	101135	57	100.00	KOSDAQ	신고가	화학	N	N	N	N		N	12060	-860	5	-6.66	14045533110	1008501	969.78	15900	15980	11910	16790	9050	12920	13927.14	2.86	0	-40149	13393	13156	12683	12446	11973	13275	12565	28	3870	500	8520	10	1	5555243	670	11.28	0.87	12	18.15	1069.00	13924.00	15980	20240712	-24.53	8060	20231020	49.63	15980	-24.53	20240712	9160	31.66	20240104	15980	-24.53	20240712	8060	49.63	20231020	4.21	N	318410	500	27 억		159119	N	N	0	N	00	N
113	20240712	091131	57	100.00	KOSDAQ	신고가	화학	N	N	N	N		N	13850	930	2	7.20	7832924120	526876	506.65	15900	15980	13740	16790	9050	12920	14866.73	2.86	0	-22020	13393	13156	12683	12446	11973	13275	12565	28	3870	500	8520	10	1	5555243	769	12.96	0.99	12	9.48	1069.00	13924.00	15980	20240712	-13.33	8060	20231020	71.84	15980	-13.33	20240712	9160	51.20	20240104	15980	-13.33	20240712	8060	71.84	20231020	4.21	N	318410	500	27 억		159119	N	N	0	N	00	N
114	20240711	161126	57	100.00	KOSDAQ		화학	N	N	N	N		N	12920	760	2	6.25	1228253110	97449	989.63	12280	12920	12210	15800	8520	12160	12604.05	2.67	0	10858	12266	12212	12136	12082	12006	12240	12110	28	3640	500	8020	10	1	5555243	718	12.09	0.93	12	1.75	1069.00	13924.00	13700	20240508	-5.69	8060	20231020	60.30	13700	-5.69	20240508	9160	41.05	20240104	13700	-5.69	20240508	8060	60.30	20231020	4.20	N	318410	500	27 억		148577	N	N	0	N	00	N
115	20240711	151133	57	100.00	KOSDAQ		화학	N	N	N	N		N	12820	660	2	5.43	1167193420	92712	941.53	12280	12870	12210	15800	8520	12160	12589.45	2.67	0	9716	12266	12212	12136	12082	12006	12240	12110	28	3640	500	8020	10	1	5555243	712	11.99	0.92	12	1.67	1069.00	13924.00	13700	20240508	-6.42	8060	20231020	59.06	13700	-6.42	20240508	9160	39.96	20240104	13700	-6.42	20240508	8060	59.06	20231020	4.20	N	318410	500	27 억		148577	N	N	0	N	00	N
116	20240711	141133	57	100.00	KOSDAQ		화학	N	N	N	N		N	12850	690	2	5.67	1037500640	82580	838.63	12280	12870	12210	15800	8520	12160	12563.58	2.67	0	7810	12266	12212	12136	12082	12006	12240	12110	28	3640	500	8020	10	1	5555243	714	12.02	0.92	12	1.49	1069.00	13924.00	13700	20240508	-6.20	8060	20231020	59.43	13700	-6.20	20240508	9160	40.28	20240104	13700	-6.20	20240508	8060	59.43	20231020	4.20	N	318410	500	27 억		148577	N	N	0	N	00	N
117	20240711	131131	57	100.00	KOSDAQ		화학	N	N	N	N		N	12610	450	2	3.70	775256400	62035	629.99	12280	12610	12210	15800	8520	12160	12497.08	2.67	0	7216	12266	12212	12136	12082	12006	12240	12110	28	3640	500	8020	10	1	5555243	701	11.80	0.91	12	1.12	1069.00	13924.00	13700	20240508	-7.96	8060	20231020	56.45	13700	-7.96	20240508	9160	37.66	20240104	13700	-7.96	20240508	8060	56.45	20231020	4.20	N	318410	500	27 억		148577	N	N	0	N	00	N
118	20240711	121130	57	100.00	KOSDAQ		화학	N	N	N	N		N	12560	400	2	3.29	603664390	48399	491.51	12280	12580	12210	15800	8520	12160	12472.66	2.67	0	6118	12266	12212	12136	12082	12006	12240	12110	28	3640	500	8020	10	1	5555243	698	11.75	0.90	12	0.87	1069.00	13924.00	13700	20240508	-8.32	8060	20231020	55.83	13700	-8.32	20240508	9160	37.12	20240104	13700	-8.32	20240508	8060	55.83	20231020	4.20	N	318410	500	27 억		148577	N	N	0	N	00	N
119	20240711	111127	57	100.00	KOSDAQ		화학	N	N	N	N		N	12460	300	2	2.47	570356910	45739	464.50	12280	12580	12210	15800	8520	12160	12469.82	2.67	0	6219	12266	12212	12136	12082	12006	12240	12110	28	3640	500	8020	10	1	5555243	692	11.66	0.89	12	0.82	1069.00	13924.00	13700	20240508	-9.05	8060	20231020	54.59	13700	-9.05	20240508	9160	36.03	20240104	13700	-9.05	20240508	8060	54.59	20231020	4.20	N	318410	500	27 억		148577	N	N	0	N	00	N
120	20240711	101130	57	100.00	KOSDAQ		화학	N	N	N	N		N	12410	250	2	2.06	430837530	34606	351.44	12280	12580	12210	15800	8520	12160	12449.79	2.67	0	7458	12266	12212	12136	12082	12006	12240	12110	28	3640	500	8020	10	1	5555243	689	11.61	0.89	12	0.62	1069.00	13924.00	13700	20240508	-9.42	8060	20231020	53.97	13700	-9.42	20240508	9160	35.48	20240104	13700	-9.42	20240508	8060	53.97	20231020	4.20	N	318410	500	27 억		148577	N	N	0	N	00	N
121	20240711	091126	57	100.00	KOSDAQ		화학	N	N	N	N		N	12220	60	2	0.49	17059650	1390	14.12	12280	12300	12210	15800	8520	12160	12273.13	2.67	0	-817	12266	12212	12136	12082	12006	12240	12110	28	3640	500	8020	10	1	5555243	679	11.43	0.88	12	0.03	1069.00	13924.00	13700	20240508	-10.80	8060	20231020	51.61	13700	-10.80	20240508	9160	33.41	20240104	13700	-10.80	20240508	8060	51.61	20231020	4.20	N	318410	500	27 억		148577	N	N	0	N	00	N
122	20240710	161121	57	100.00	KOSDAQ		화학	N	N	N	N		N	12160	40	2	0.33	119268010	9845	200.71	12060	12190	12060	15750	8490	12120	12114.58	2.67	0	192	12226	12172	12116	12062	12006	12200	12090	28	3630	500	7990	10	1	5555243	676	11.38	0.87	12	0.18	1069.00	13924.00	13700	20240508	-11.24	8060	20231020	50.87	13700	-11.24	20240508	9160	32.75	20240104	13700	-11.24	20240508	8060	50.87	20231020	4.16	N	318410	500	27 억		148285	N	N	0	N	00	N
123	20240710	151126	57	100.00	KOSDAQ		화학	N	N	N	N		N	12120	0	3	0.00	116234590	9595	195.62	12060	12190	12060	15750	8490	12120	12114.08	2.67	0	222	12226	12172	12116	12062	12006	12200	12090	28	3630	500	7990	10	1	5555243	673	11.34	0.87	12	0.17	1069.00	13924.00	13700	20240508	-11.53	8060	20231020	50.37	13700	-11.53	20240508	9160	32.31	20240104	13700	-11.53	20240508	8060	50.37	20231020	4.16	N	318410	500	27 억		148285	N	N	0	N	00	N
124	20240710	141126	57	100.00	KOSDAQ		화학	N	N	N	N		N	12120	0	3	0.00	89928320	7421	151.29	12060	12190	12060	15750	8490	12120	12118.09	2.67	0	244	12226	12172	12116	12062	12006	12200	12090	28	3630	500	7990	10	1	5555243	673	11.34	0.87	12	0.13	1069.00	13924.00	13700	20240508	-11.53	8060	20231020	50.37	13700	-11.53	20240508	9160	32.31	20240104	13700	-11.53	20240508	8060	50.37	20231020	4.16	N	318410	500	27 억		148285	N	N	0	N	00	N
125	20240710	131125	57	100.00	KOSDAQ		화학	N	N	N	N		N	12130	10	2	0.08	86250770	7118	145.12	12060	12190	12060	15750	8490	12120	12117.28	2.67	0	263	12226	12172	12116	12062	12006	12200	12090	28	3630	500	7990	10	1	5555243	674	11.35	0.87	12	0.13	1069.00	13924.00	13700	20240508	-11.46	8060	20231020	50.50	13700	-11.46	20240508	9160	32.42	20240104	13700	-11.46	20240508	8060	50.50	20231020	4.16	N	318410	500	27 억		148285	N	N	0	N	00	N
126	20240710	121123	57	100.00	KOSDAQ		화학	N	N	N	N		N	12140	20	2	0.17	57543030	4755	96.94	12060	12190	12060	15750	8490	12120	12101.58	2.67	0	282	12226	12172	12116	12062	12006	12200	12090	28	3630	500	7990	10	1	5555243	674	11.36	0.87	12	0.09	1069.00	13924.00	13700	20240508	-11.39	8060	20231020	50.62	13700	-11.39	20240508	9160	32.53	20240104	13700	-11.39	20240508	8060	50.62	20231020	4.16	N	318410	500	27 억		148285	N	N	0	N	00	N
127	20240710	111125	57	100.00	KOSDAQ		화학	N	N	N	N		N	12100	-20	5	-0.17	37815100	3126	63.73	12060	12190	12060	15750	8490	12120	12096.96	2.67	0	461	12226	12172	12116	12062	12006	12200	12090	28	3630	500	7990	10	1	5555243	672	11.32	0.87	12	0.06	1069.00	13924.00	13700	20240508	-11.68	8060	20231020	50.12	13700	-11.68	20240508	9160	32.10	20240104	13700	-11.68	20240508	8060	50.12	20231020	4.16	N	318410	500	27 억		148285	N	N	0	N	00	N
128	20240710	101120	57	100.00	KOSDAQ		화학	N	N	N	N		N	12100	-20	5	-0.17	18293620	1513	30.85	12060	12190	12060	15750	8490	12120	12090.96	2.67	0	462	12226	12172	12116	12062	12006	12200	12090	28	3630	500	7990	10	1	5555243	672	11.32	0.87	12	0.03	1069.00	13924.00	13700	20240508	-11.68	8060	20231020	50.12	13700	-11.68	20240508	9160	32.10	20240104	13700	-11.68	20240508	8060	50.12	20231020	4.16	N	318410	500	27 억		148285	N	N	0	N	00	N
129	20240710	091126	57	100.00	KOSDAQ		화학	N	N	N	N		N	12060	-60	5	-0.50	808020	67	1.37	12060	12060	12060	15750	8490	12120	12060.00	2.67	0	0	12226	12172	12116	12062	12006	12200	12090	28	3630	500	7990	10	1	5555243	670	11.28	0.87	12	0.00	1069.00	13924.00	13700	20240508	-11.97	8060	20231020	49.63	13700	-11.97	20240508	9160	31.66	20240104	13700	-11.97	20240508	8060	49.63	20231020	4.16	N	318410	500	27 억		148285	N	N	0	N	00	N
130	20240709	161118	57	100.00	KOSDAQ		화학	N	N	N	N		N	12120	10	2	0.08	59468270	4905	46.54	12060	12170	12060	15740	8480	12110	12124.01	2.67	0	-227	12270	12190	12090	12010	11910	12140	11960	28	3630	500	7990	10	1	5555243	673	11.34	0.87	12	0.09	1069.00	13924.00	13700	20240508	-11.53	8060	20231020	50.37	13700	-11.53	20240508	9160	32.31	20240104	13700	-11.53	20240508	8060	50.37	20231020	4.19	N	318410	500	27 억		148412	N	N	0	N	00	N
131	20240709	151125	57	100.00	KOSDAQ		화학	N	N	N	N		N	12120	10	2	0.08	56377670	4650	44.12	12060	12170	12060	15740	8480	12110	12124.23	2.67	0	-180	12270	12190	12090	12010	11910	12140	11960	28	3630	500	7990	10	1	5555243	673	11.34	0.87	12	0.08	1069.00	13924.00	13700	20240508	-11.53	8060	20231020	50.37	13700	-11.53	20240508	9160	32.31	20240104	13700	-11.53	20240508	8060	50.37	20231020	4.19	N	318410	500	27 억		148412	N	N	0	N	00	N
132	20240709	141124	57	100.00	KOSDAQ		화학	N	N	N	N		N	12120	10	2	0.08	42691740	3520	33.40	12060	12170	12060	15740	8480	12110	12128.34	2.67	0	-160	12270	12190	12090	12010	11910	12140	11960	28	3630	500	7990	10	1	5555243	673	11.34	0.87	12	0.06	1069.00	13924.00	13700	20240508	-11.53	8060	20231020	50.37	13700	-11.53	20240508	9160	32.31	20240104	13700	-11.53	20240508	8060	50.37	20231020	4.19	N	318410	500	27 억		148412	N	N	0	N	00	N
133	20240709	131128	57	100.00	KOSDAQ		화학	N	N	N	N		N	12110	0	3	0.00	40935440	3375	32.02	12060	12170	12060	15740	8480	12110	12129.02	2.67	0	-143	12270	12190	12090	12010	11910	12140	11960	28	3630	500	7990	10	1	5555243	673	11.33	0.87	12	0.06	1069.00	13924.00	13700	20240508	-11.61	8060	20231020	50.25	13700	-11.61	20240508	9160	32.21	20240104	13700	-11.61	20240508	8060	50.25	20231020	4.19	N	318410	500	27 억		148412	N	N	0	N	00	N
134	20240709	121129	57	100.00	KOSDAQ		화학	N	N	N	N		N	12110	0	3	0.00	27154220	2237	21.23	12060	12170	12060	15740	8480	12110	12138.68	2.67	0	-126	12270	12190	12090	12010	11910	12140	11960	28	3630	500	7990	10	1	5555243	673	11.33	0.87	12	0.04	1069.00	13924.00	13700	20240508	-11.61	8060	20231020	50.25	13700	-11.61	20240508	9160	32.21	20240104	13700	-11.61	20240508	8060	50.25	20231020	4.19	N	318410	500	27 억		148412	N	N	0	N	00	N
135	20240709	111129	57	100.00	KOSDAQ		화학	N	N	N	N		N	12110	0	3	0.00	26112260	2151	20.41	12060	12170	12060	15740	8480	12110	12139.59	2.67	0	-110	12270	12190	12090	12010	11910	12140	11960	28	3630	500	7990	10	1	5555243	673	11.33	0.87	12	0.04	1069.00	13924.00	13700	20240508	-11.61	8060	20231020	50.25	13700	-11.61	20240508	9160	32.21	20240104	13700	-11.61	20240508	8060	50.25	20231020	4.19	N	318410	500	27 억		148412	N	N	0	N	00	N
136	20240709	101125	57	100.00	KOSDAQ		화학	N	N	N	N		N	12120	10	2	0.08	11770890	969	9.19	12060	12170	12060	15740	8480	12110	12147.46	2.67	0	-86	12270	12190	12090	12010	11910	12140	11960	28	3630	500	7990	10	1	5555243	673	11.34	0.87	12	0.02	1069.00	13924.00	13700	20240508	-11.53	8060	20231020	50.37	13700	-11.53	20240508	9160	32.31	20240104	13700	-11.53	20240508	8060	50.37	20231020	4.19	N	318410	500	27 억		148412	N	N	0	N	00	N
137	20240709	091122	57	100.00	KOSDAQ		화학	N	N	N	N		N	12060	-50	5	-0.41	12060	1	0.01	12060	12060	12060	15740	8480	12110	12060.00	2.67	0	-1	12270	12190	12090	12010	11910	12140	11960	28	3630	500	7990	10	1	5555243	670	11.28	0.87	12	0.00	1069.00	13924.00	13700	20240508	-11.97	8060	20231020	49.63	13700	-11.97	20240508	9160	31.66	20240104	13700	-11.97	20240508	8060	49.63	20231020	4.19	N	318410	500	27 억		148412	N	N	0	N	00	N
138	20240708	161115	57	100.00	KOSDAQ		화학	N	N	N	N		N	12110	10	2	0.08	127029450	10539	72.98	12150	12170	11990	15730	8470	12100	12053.27	2.65	0	1385	12326	12212	12116	12002	11906	12205	11995	28	3630	500	7980	10	1	5555243	673	11.33	0.87	12	0.19	1069.00	13924.00	13700	20240508	-11.61	8060	20231020	50.25	13700	-11.61	20240508	9160	32.21	20240104	13700	-11.61	20240508	8060	50.25	20231020	4.14	N	318410	500	27 억		147064	N	N	0	N	00	N
139	20240708	151117	57	100.00	KOSDAQ		화학	N	N	N	N		N	12100	0	3	0.00	124900980	10363	71.77	12150	12170	11990	15730	8470	12100	12052.59	2.65	0	1459	12326	12212	12116	12002	11906	12205	11995	28	3630	500	7980	10	1	5555243	672	11.32	0.87	12	0.19	1069.00	13924.00	13700	20240508	-11.68	8060	20231020	50.12	13700	-11.68	20240508	9160	32.10	20240104	13700	-11.68	20240508	8060	50.12	20231020	4.14	N	318410	500	27 억		147064	N	N	0	N	00	N
140	20240708	141120	57	100.00	KOSDAQ		화학	N	N	N	N		N	12100	0	3	0.00	119879480	9948	68.89	12150	12170	11990	15730	8470	12100	12050.61	2.65	0	1358	12326	12212	12116	12002	11906	12205	11995	28	3630	500	7980	10	1	5555243	672	11.32	0.87	12	0.18	1069.00	13924.00	13700	20240508	-11.68	8060	20231020	50.12	13700	-11.68	20240508	9160	32.10	20240104	13700	-11.68	20240508	8060	50.12	20231020	4.14	N	318410	500	27 억		147064	N	N	0	N	00	N
141	20240708	131115	57	100.00	KOSDAQ		화학	N	N	N	N		N	12100	0	3	0.00	108153800	8981	62.20	12150	12170	11990	15730	8470	12100	12042.51	2.65	0	666	12326	12212	12116	12002	11906	12205	11995	28	3630	500	7980	10	1	5555243	672	11.32	0.87	12	0.16	1069.00	13924.00	13700	20240508	-11.68	8060	20231020	50.12	13700	-11.68	20240508	9160	32.10	20240104	13700	-11.68	20240508	8060	50.12	20231020	4.14	N	318410	500	27 억		147064	N	N	0	N	00	N
142	20240708	121117	57	100.00	KOSDAQ		화학	N	N	N	N		N	12120	20	2	0.17	105368140	8751	60.60	12150	12170	11990	15730	8470	12100	12040.70	2.65	0	688	12326	12212	12116	12002	11906	12205	11995	28	3630	500	7980	10	1	5555243	673	11.34	0.87	12	0.16	1069.00	13924.00	13700	20240508	-11.53	8060	20231020	50.37	13700	-11.53	20240508	9160	32.31	20240104	13700	-11.53	20240508	8060	50.37	20231020	4.14	N	318410	500	27 억		147064	N	N	0	N	00	N
143	20240708	111114	57	100.00	KOSDAQ		화학	N	N	N	N		N	12050	-50	5	-0.41	103138660	8567	59.33	12150	12170	11990	15730	8470	12100	12039.06	2.65	0	556	12326	12212	12116	12002	11906	12205	11995	28	3630	500	7980	10	1	5555243	669	11.27	0.87	12	0.15	1069.00	13924.00	13700	20240508	-12.04	8060	20231020	49.50	13700	-12.04	20240508	9160	31.55	20240104	13700	-12.04	20240508	8060	49.50	20231020	4.14	N	318410	500	27 억		147064	N	N	0	N	00	N
144	20240708	101115	57	100.00	KOSDAQ		화학	N	N	N	N		N	12090	-10	5	-0.08	12760480	1055	7.31	12150	12170	12040	15730	8470	12100	12095.24	2.65	0	9	12326	12212	12116	12002	11906	12205	11995	28	3630	500	7980	10	1	5555243	672	11.31	0.87	12	0.02	1069.00	13924.00	13700	20240508	-11.75	8060	20231020	50.00	13700	-11.75	20240508	9160	31.99	20240104	13700	-11.75	20240508	8060	50.00	20231020	4.14	N	318410	500	27 억		147064	N	N	0	N	00	N
145	20240708	091114	57	100.00	KOSDAQ		화학	N	N	N	N		N	12150	50	2	0.41	1041570	86	0.60	12150	12170	12100	15730	8470	12100	12111.28	2.65	0	10	12326	12212	12116	12002	11906	12205	11995	28	3630	500	7980	10	1	5555243	675	11.37	0.87	12	0.00	1069.00	13924.00	13700	20240508	-11.31	8060	20231020	50.74	13700	-11.31	20240508	9160	32.64	20240104	13700	-11.31	20240508	8060	50.74	20231020	4.14	N	318410	500	27 억		147064	N	N	0	N	00	N
146	20240705	161109	57	100.00	KOSDAQ		화학	N	N	N	N		N	12100	0	3	0.00	174986660	14440	110.42	12100	12230	12020	15730	8470	12100	12118.19	2.67	0	-967	12326	12212	12136	12022	11946	12175	11985	28	3630	500	7980	10	1	5555243	672	11.32	0.87	12	0.26	1069.00	13924.00	13700	20240508	-11.68	8060	20231020	50.12	13700	-11.68	20240508	9160	32.10	20240104	13700	-11.68	20240508	8060	50.12	20231020	4.22	N	318410	500	27 억		148093	N	N	0	N	00	N
147	20240705	151112	57	100.00	KOSDAQ		화학	N	N	N	N		N	12110	10	2	0.08	165148330	13627	104.21	12100	12230	12020	15730	8470	12100	12119.20	2.67	0	-904	12326	12212	12136	12022	11946	12175	11985	28	3630	500	7980	10	1	5555243	673	11.33	0.87	12	0.25	1069.00	13924.00	13700	20240508	-11.61	8060	20231020	50.25	13700	-11.61	20240508	9160	32.21	20240104	13700	-11.61	20240508	8060	50.25	20231020	4.22	N	318410	500	27 억		148093	N	N	0	N	00	N
148	20240705	141115	57	100.00	KOSDAQ		화학	N	N	N	N		N	12100	0	3	0.00	148199090	12228	93.51	12100	12230	12020	15730	8470	12100	12119.65	2.67	0	-856	12326	12212	12136	12022	11946	12175	11985	28	3630	500	7980	10	1	5555243	672	11.32	0.87	12	0.22	1069.00	13924.00	13700	20240508	-11.68	8060	20231020	50.12	13700	-11.68	20240508	9160	32.10	20240104	13700	-11.68	20240508	8060	50.12	20231020	4.22	N	318410	500	27 억		148093	N	N	0	N	00	N
149	20240705	131112	57	100.00	KOSDAQ		화학	N	N	N	N		N	12100	0	3	0.00	118036990	9735	74.44	12100	12230	12020	15730	8470	12100	12125.01	2.67	0	-501	12326	12212	12136	12022	11946	12175	11985	28	3630	500	7980	10	1	5555243	672	11.32	0.87	12	0.18	1069.00	13924.00	13700	20240508	-11.68	8060	20231020	50.12	13700	-11.68	20240508	9160	32.10	20240104	13700	-11.68	20240508	8060	50.12	20231020	4.22	N	318410	500	27 억		148093	N	N	0	N	00	N
150	20240705	121112	57	100.00	KOSDAQ		화학	N	N	N	N		N	12100	0	3	0.00	92288130	7607	58.17	12100	12230	12020	15730	8470	12100	12132.00	2.67	0	918	12326	12212	12136	12022	11946	12175	11985	28	3630	500	7980	10	1	5555243	672	11.32	0.87	12	0.14	1069.00	13924.00	13700	20240508	-11.68	8060	20231020	50.12	13700	-11.68	20240508	9160	32.10	20240104	13700	-11.68	20240508	8060	50.12	20231020	4.22	N	318410	500	27 억		148093	N	N	0	N	00	N
151	20240705	111109	57	100.00	KOSDAQ		화학	N	N	N	N		N	12120	20	2	0.17	69379580	5717	43.72	12100	12230	12020	15730	8470	12100	12135.66	2.67	0	953	12326	12212	12136	12022	11946	12175	11985	28	3630	500	7980	10	1	5555243	673	11.34	0.87	12	0.10	1069.00	13924.00	13700	20240508	-11.53	8060	20231020	50.37	13700	-11.53	20240508	9160	32.31	20240104	13700	-11.53	20240508	8060	50.37	20231020	4.22	N	318410	500	27 억		148093	N	N	0	N	00	N
152	20240705	101109	57	100.00	KOSDAQ		화학	N	N	N	N		N	12110	10	2	0.08	4092190	339	2.59	12100	12150	12020	15730	8470	12100	12071.36	2.67	0	-17	12326	12212	12136	12022	11946	12175	11985	28	3630	500	7980	10	1	5555243	673	11.33	0.87	12	0.01	1069.00	13924.00	13700	20240508	-11.61	8060	20231020	50.25	13700	-11.61	20240508	9160	32.21	20240104	13700	-11.61	20240508	8060	50.25	20231020	4.22	N	318410	500	27 억		148093	N	N	0	N	00	N
153	20240705	091111	57	100.00	KOSDAQ		화학	N	N	N	N		N	12050	-50	5	-0.41	108700	9	0.07	12100	12100	12050	15730	8470	12100	12077.78	2.67	0	2	12326	12212	12136	12022	11946	12175	11985	28	3630	500	7980	10	1	5555243	669	11.27	0.87	12	0.00	1069.00	13924.00	13700	20240508	-12.04	8060	20231020	49.50	13700	-12.04	20240508	9160	31.55	20240104	13700	-12.04	20240508	8060	49.50	20231020	4.22	N	318410	500	27 억		148093	N	N	0	N	00	N
154	20240704	161105	57	100.00	KOSDAQ		화학	N	N	N	N		N	12100	0	3	0.00	158401980	13077	89.66	12250	12250	12060	15730	8470	12100	12113.03	2.62	0	2134	12346	12222	12086	11962	11826	12285	12025	28	3630	500	7980	10	1	5555243	672	11.32	0.87	12	0.24	1069.00	13924.00	13700	20240508	-11.68	8060	20231020	50.12	13700	-11.68	20240508	9160	32.10	20240104	13700	-11.68	20240508	8060	50.12	20231020	4.28	N	318410	500	27 억		145759	N	N	0	N	00	N
155	20240704	151109	57	100.00	KOSDAQ		화학	N	N	N	N		N	12100	0	3	0.00	152969080	12628	86.58	12250	12250	12060	15730	8470	12100	12113.48	2.62	0	2263	12346	12222	12086	11962	11826	12285	12025	28	3630	500	7980	10	1	5555243	672	11.32	0.87	12	0.23	1069.00	13924.00	13700	20240508	-11.68	8060	20231020	50.12	13700	-11.68	20240508	9160	32.10	20240104	13700	-11.68	20240508	8060	50.12	20231020	4.28	N	318410	500	27 억		145759	N	N	0	N	00	N
156	20240704	141108	57	100.00	KOSDAQ		화학	N	N	N	N		N	12090	-10	5	-0.08	133107420	10987	75.33	12250	12250	12060	15730	8470	12100	12114.99	2.62	0	2381	12346	12222	12086	11962	11826	12285	12025	28	3630	500	7980	10	1	5555243	672	11.31	0.87	12	0.20	1069.00	13924.00	13700	20240508	-11.75	8060	20231020	50.00	13700	-11.75	20240508	9160	31.99	20240104	13700	-11.75	20240508	8060	50.00	20231020	4.28	N	318410	500	27 억		145759	N	N	0	N	00	N
157	20240704	131108	57	100.00	KOSDAQ		화학	N	N	N	N		N	12130	30	2	0.25	130399030	10763	73.79	12250	12250	12060	15730	8470	12100	12115.49	2.62	0	2471	12346	12222	12086	11962	11826	12285	12025	28	3630	500	7980	10	1	5555243	674	11.35	0.87	12	0.19	1069.00	13924.00	13700	20240508	-11.46	8060	20231020	50.50	13700	-11.46	20240508	9160	32.42	20240104	13700	-11.46	20240508	8060	50.50	20231020	4.28	N	318410	500	27 억		145759	N	N	0	N	00	N
158	20240704	121108	57	100.00	KOSDAQ		화학	N	N	N	N		N	12110	10	2	0.08	103905820	8572	58.77	12250	12250	12060	15730	8470	12100	12121.54	2.62	0	2397	12346	12222	12086	11962	11826	12285	12025	28	3630	500	7980	10	1	5555243	673	11.33	0.87	12	0.15	1069.00	13924.00	13700	20240508	-11.61	8060	20231020	50.25	13700	-11.61	20240508	9160	32.21	20240104	13700	-11.61	20240508	8060	50.25	20231020	4.28	N	318410	500	27 억		145759	N	N	0	N	00	N
159	20240704	111106	57	100.00	KOSDAQ		화학	N	N	N	N		N	12120	20	2	0.17	83736760	6908	47.36	12250	12250	12060	15730	8470	12100	12121.71	2.62	0	1498	12346	12222	12086	11962	11826	12285	12025	28	3630	500	7980	10	1	5555243	673	11.34	0.87	12	0.12	1069.00	13924.00	13700	20240508	-11.53	8060	20231020	50.37	13700	-11.53	20240508	9160	32.31	20240104	13700	-11.53	20240508	8060	50.37	20231020	4.28	N	318410	500	27 억		145759	N	N	0	N	00	N
160	20240704	101107	57	100.00	KOSDAQ		화학	N	N	N	N		N	12190	90	2	0.74	61105460	5046	34.60	12250	12250	12060	15730	8470	12100	12109.68	2.62	0	1255	12346	12222	12086	11962	11826	12285	12025	28	3630	500	7980	10	1	5555243	677	11.40	0.88	12	0.09	1069.00	13924.00	13700	20240508	-11.02	8060	20231020	51.24	13700	-11.02	20240508	9160	33.08	20240104	13700	-11.02	20240508	8060	51.24	20231020	4.28	N	318410	500	27 억		145759	N	N	0	N	00	N
161	20240704	091109	57	100.00	KOSDAQ		화학	N	N	N	N		N	12240	140	2	1.16	842680	69	0.47	12250	12250	12100	15730	8470	12100	12212.75	2.62	0	5	12346	12222	12086	11962	11826	12285	12025	28	3630	500	7980	10	1	5555243	680	11.45	0.88	12	0.00	1069.00	13924.00	13700	20240508	-10.66	8060	20231020	51.86	13700	-10.66	20240508	9160	33.62	20240104	13700	-10.66	20240508	8060	51.86	20231020	4.28	N	318410	500	27 억		145759	N	N	0	N	00	N
162	20240703	161102	57	100.00	KOSDAQ		화학	N	N	N	N		N	12100	80	2	0.67	175439320	14575	170.03	12000	12210	11950	15620	8420	12020	12037.00	2.62	0	-422	12226	12122	11996	11892	11766	12175	11945	28	3600	500	7930	10	1	5555243	672	11.32	0.87	12	0.26	1069.00	13924.00	13700	20240508	-11.68	8060	20231020	50.12	13700	-11.68	20240508	9160	32.10	20240104	13700	-11.68	20240508	8060	50.12	20231020	4.25	N	318410	500	27 억		145581	N	N	0	N	00	N
163	20240703	151105	57	100.00	KOSDAQ		화학	N	N	N	N		N	12050	30	2	0.25	163410860	13582	158.45	12000	12100	11950	15620	8420	12020	12031.43	2.62	0	-162	12226	12122	11996	11892	11766	12175	11945	28	3600	500	7930	10	1	5555243	669	11.27	0.87	12	0.24	1069.00	13924.00	13700	20240508	-12.04	8060	20231020	49.50	13700	-12.04	20240508	9160	31.55	20240104	13700	-12.04	20240508	8060	49.50	20231020	4.25	N	318410	500	27 억		145581	N	N	0	N	00	N
164	20240703	141106	57	100.00	KOSDAQ		화학	N	N	N	N		N	12040	20	2	0.17	127792130	10632	124.03	12000	12090	11950	15620	8420	12020	12019.58	2.62	0	94	12226	12122	11996	11892	11766	12175	11945	28	3600	500	7930	10	1	5555243	669	11.26	0.86	12	0.19	1069.00	13924.00	13700	20240508	-12.12	8060	20231020	49.38	13700	-12.12	20240508	9160	31.44	20240104	13700	-12.12	20240508	8060	49.38	20231020	4.25	N	318410	500	27 억		145581	N	N	0	N	00	N
165	20240703	131105	57	100.00	KOSDAQ		화학	N	N	N	N		N	12070	50	2	0.42	118325610	9848	114.89	12000	12090	11950	15620	8420	12020	12015.19	2.62	0	372	12226	12122	11996	11892	11766	12175	11945	28	3600	500	7930	10	1	5555243	671	11.29	0.87	12	0.18	1069.00	13924.00	13700	20240508	-11.90	8060	20231020	49.75	13700	-11.90	20240508	9160	31.77	20240104	13700	-11.90	20240508	8060	49.75	20231020	4.25	N	318410	500	27 억		145581	N	N	0	N	00	N
166	20240703	121104	57	100.00	KOSDAQ		화학	N	N	N	N		N	12030	10	2	0.08	116433140	9691	113.05	12000	12090	11950	15620	8420	12020	12014.56	2.62	0	474	12226	12122	11996	11892	11766	12175	11945	28	3600	500	7930	10	1	5555243	668	11.25	0.86	12	0.17	1069.00	13924.00	13700	20240508	-12.19	8060	20231020	49.26	13700	-12.19	20240508	9160	31.33	20240104	13700	-12.19	20240508	8060	49.26	20231020	4.25	N	318410	500	27 억		145581	N	N	0	N	00	N
167	20240703	111107	57	100.00	KOSDAQ		화학	N	N	N	N		N	12030	10	2	0.08	87239640	7263	84.73	12000	12090	11950	15620	8420	12020	12011.52	2.62	0	429	12226	12122	11996	11892	11766	12175	11945	28	3600	500	7930	10	1	5555243	668	11.25	0.86	12	0.13	1069.00	13924.00	13700	20240508	-12.19	8060	20231020	49.26	13700	-12.19	20240508	9160	31.33	20240104	13700	-12.19	20240508	8060	49.26	20231020	4.25	N	318410	500	27 억		145581	N	N	0	N	00	N
168	20240703	101107	57	100.00	KOSDAQ		화학	N	N	N	N		N	12030	10	2	0.08	76878200	6401	74.67	12000	12090	11950	15620	8420	12020	12010.34	2.62	0	757	12226	12122	11996	11892	11766	12175	11945	28	3600	500	7930	10	1	5555243	668	11.25	0.86	12	0.12	1069.00	13924.00	13700	20240508	-12.19	8060	20231020	49.26	13700	-12.19	20240508	9160	31.33	20240104	13700	-12.19	20240508	8060	49.26	20231020	4.25	N	318410	500	27 억		145581	N	N	0	N	00	N
169	20240703	091103	57	100.00	KOSDAQ		화학	N	N	N	N		N	11990	-30	5	-0.25	6585150	550	6.42	12000	12020	11950	15620	8420	12020	11973.00	2.62	0	-239	12226	12122	11996	11892	11766	12175	11945	28	3600	500	7930	10	1	5555243	666	11.22	0.86	12	0.01	1069.00	13924.00	13700	20240508	-12.48	8060	20231020	48.76	13700	-12.48	20240508	9160	30.90	20240104	13700	-12.48	20240508	8060	48.76	20231020	4.25	N	318410	500	27 억		145581	N	N	0	N	00	N
170	20240702	161100	57	100.00	KOSDAQ		화학	N	N	N	N		N	12020	-110	5	-0.91	102223230	8522	84.08	11970	12100	11870	15760	8500	12130	11995.22	2.61	0	384	12303	12216	12063	11976	11823	12140	11900	28	3630	500	8000	10	1	5555243	668	11.24	0.86	12	0.15	1069.00	13924.00	13700	20240508	-12.26	8060	20231020	49.13	13700	-12.26	20240508	9160	31.22	20240104	13700	-12.26	20240508	8060	49.13	20231020	4.20	N	318410	500	27 억		145125	N	N	0	N	00	N
171	20240702	151102	57	100.00	KOSDAQ		화학	N	N	N	N		N	12030	-100	5	-0.82	93472670	7794	76.90	11970	12100	11870	15760	8500	12130	11992.90	2.61	0	583	12303	12216	12063	11976	11823	12140	11900	28	3630	500	8000	10	1	5555243	668	11.25	0.86	12	0.14	1069.00	13924.00	13700	20240508	-12.19	8060	20231020	49.26	13700	-12.19	20240508	9160	31.33	20240104	13700	-12.19	20240508	8060	49.26	20231020	4.20	N	318410	500	27 억		145125	N	N	0	N	00	N
172	20240702	141103	57	100.00	KOSDAQ		화학	N	N	N	N		N	12010	-120	5	-0.99	88154870	7352	72.54	11970	12100	11870	15760	8500	12130	11990.60	2.61	0	513	12303	12216	12063	11976	11823	12140	11900	28	3630	500	8000	10	1	5555243	667	11.23	0.86	12	0.13	1069.00	13924.00	13700	20240508	-12.34	8060	20231020	49.01	13700	-12.34	20240508	9160	31.11	20240104	13700	-12.34	20240508	8060	49.01	20231020	4.20	N	318410	500	27 억		145125	N	N	0	N	00	N
173	20240702	131102	57	100.00	KOSDAQ		화학	N	N	N	N		N	12010	-120	5	-0.99	87782560	7321	72.23	11970	12100	11870	15760	8500	12130	11990.51	2.61	0	513	12303	12216	12063	11976	11823	12140	11900	28	3630	500	8000	10	1	5555243	667	11.23	0.86	12	0.13	1069.00	13924.00	13700	20240508	-12.34	8060	20231020	49.01	13700	-12.34	20240508	9160	31.11	20240104	13700	-12.34	20240508	8060	49.01	20231020	4.20	N	318410	500	27 억		145125	N	N	0	N	00	N
174	20240702	121103	57	100.00	KOSDAQ		화학	N	N	N	N		N	12050	-80	5	-0.66	83831230	6992	68.99	11970	12100	11870	15760	8500	12130	11989.59	2.61	0	514	12303	12216	12063	11976	11823	12140	11900	28	3630	500	8000	10	1	5555243	669	11.27	0.87	12	0.13	1069.00	13924.00	13700	20240508	-12.04	8060	20231020	49.50	13700	-12.04	20240508	9160	31.55	20240104	13700	-12.04	20240508	8060	49.50	20231020	4.20	N	318410	500	27 억		145125	N	N	0	N	00	N
175	20240702	111102	57	100.00	KOSDAQ		화학	N	N	N	N		N	12010	-120	5	-0.99	18782950	1574	15.53	11970	12100	11870	15760	8500	12130	11933.26	2.61	0	-925	12303	12216	12063	11976	11823	12140	11900	28	3630	500	8000	10	1	5555243	667	11.23	0.86	12	0.03	1069.00	13924.00	13700	20240508	-12.34	8060	20231020	49.01	13700	-12.34	20240508	9160	31.11	20240104	13700	-12.34	20240508	8060	49.01	20231020	4.20	N	318410	500	27 억		145125	N	N	0	N	00	N
176	20240702	101101	57	100.00	KOSDAQ		화학	N	N	N	N		N	11870	-260	5	-2.14	13666080	1147	11.32	11970	12100	11870	15760	8500	12130	11914.63	2.61	0	-515	12303	12216	12063	11976	11823	12140	11900	28	3630	500	8000	10	1	5555243	659	11.10	0.85	12	0.02	1069.00	13924.00	13700	20240508	-13.36	8060	20231020	47.27	13700	-13.36	20240508	9160	29.59	20240104	13700	-13.36	20240508	8060	47.27	20231020	4.20	N	318410	500	27 억		145125	N	N	0	N	00	N
177	20240702	091103	57	100.00	KOSDAQ		화학	N	N	N	N		N	12100	-30	5	-0.25	4059780	339	3.34	11970	12100	11900	15760	8500	12130	11975.75	2.61	0	-109	12303	12216	12063	11976	11823	12140	11900	28	3630	500	8000	10	1	5555243	672	11.32	0.87	12	0.01	1069.00	13924.00	13700	20240508	-11.68	8060	20231020	50.12	13700	-11.68	20240508	9160	32.10	20240104	13700	-11.68	20240508	8060	50.12	20231020	4.20	N	318410	500	27 억		145125	N	N	0	N	00	N
178	20240701	161057	57	100.00	KOSDAQ		화학	N	N	N	N		N	12130	-20	5	-0.16	119963360	10005	200.06	12150	12150	11910	15790	8510	12150	11990.34	2.66	0	-2389	12310	12230	12130	12050	11950	12270	12090	28	3640	500	8010	10	1	5555243	674	11.35	0.87	12	0.18	1069.00	13924.00	13700	20240508	-11.46	8060	20231020	50.50	13700	-11.46	20240508	9160	32.42	20240104	13700	-11.46	20240508	8060	50.50	20231020	4.18	N	318410	500	27 억		147514	N	N	0	N	00	N
179	20240701	151101	57	100.00	KOSDAQ		화학	N	N	N	N		N	12050	-100	5	-0.82	114948340	9589	191.74	12150	12150	11910	15790	8510	12150	11987.52	2.66	0	-2388	12310	12230	12130	12050	11950	12270	12090	28	3640	500	8010	10	1	5555243	669	11.27	0.87	12	0.17	1069.00	13924.00	13700	20240508	-12.04	8060	20231020	49.50	13700	-12.04	20240508	9160	31.55	20240104	13700	-12.04	20240508	8060	49.50	20231020	4.18	N	318410	500	27 억		147514	N	N	0	N	00	N
180	20240701	141059	57	100.00	KOSDAQ		화학	N	N	N	N		N	12010	-140	5	-1.15	105553080	8808	176.12	12150	12150	11910	15790	8510	12150	11983.77	2.66	0	-2846	12310	12230	12130	12050	11950	12270	12090	28	3640	500	8010	10	1	5555243	667	11.23	0.86	12	0.16	1069.00	13924.00	13700	20240508	-12.34	8060	20231020	49.01	13700	-12.34	20240508	9160	31.11	20240104	13700	-12.34	20240508	8060	49.01	20231020	4.18	N	318410	500	27 억		147514	N	N	0	N	00	N
181	20240701	131059	57	100.00	KOSDAQ		화학	N	N	N	N		N	12010	-140	5	-1.15	104102870	8687	173.71	12150	12150	11910	15790	8510	12150	11983.75	2.66	0	-2946	12310	12230	12130	12050	11950	12270	12090	28	3640	500	8010	10	1	5555243	667	11.23	0.86	12	0.16	1069.00	13924.00	13700	20240508	-12.34	8060	20231020	49.01	13700	-12.34	20240508	9160	31.11	20240104	13700	-12.34	20240508	8060	49.01	20231020	4.18	N	318410	500	27 억		147514	N	N	0	N	00	N
182	20240701	121059	57	100.00	KOSDAQ		화학	N	N	N	N		N	11990	-160	5	-1.32	77046510	6427	128.51	12150	12150	11910	15790	8510	12150	11987.94	2.66	0	-3037	12310	12230	12130	12050	11950	12270	12090	28	3640	500	8010	10	1	5555243	666	11.22	0.86	12	0.12	1069.00	13924.00	13700	20240508	-12.48	8060	20231020	48.76	13700	-12.48	20240508	9160	30.90	20240104	13700	-12.48	20240508	8060	48.76	20231020	4.18	N	318410	500	27 억		147514	N	N	0	N	00	N
183	20240701	111056	57	100.00	KOSDAQ		화학	N	N	N	N		N	11990	-160	5	-1.32	76724320	6400	127.97	12150	12150	11910	15790	8510	12150	11988.17	2.66	0	-3059	12310	12230	12130	12050	11950	12270	12090	28	3640	500	8010	10	1	5555243	666	11.22	0.86	12	0.12	1069.00	13924.00	13700	20240508	-12.48	8060	20231020	48.76	13700	-12.48	20240508	9160	30.90	20240104	13700	-12.48	20240508	8060	48.76	20231020	4.18	N	318410	500	27 억		147514	N	N	0	N	00	N
184	20240701	101055	57	100.00	KOSDAQ		화학	N	N	N	N		N	11910	-240	5	-1.98	72492600	6046	120.90	12150	12150	11910	15790	8510	12150	11990.18	2.66	0	-2856	12310	12230	12130	12050	11950	12270	12090	28	3640	500	8010	10	1	5555243	662	11.14	0.86	12	0.11	1069.00	13924.00	13700	20240508	-13.07	8060	20231020	47.77	13700	-13.07	20240508	9160	30.02	20240104	13700	-13.07	20240508	8060	47.77	20231020	4.18	N	318410	500	27 억		147514	N	N	0	N	00	N
185	20240701	091053	57	100.00	KOSDAQ		화학	N	N	N	N		N	12150	0	3	0.00	1129950	93	1.86	12150	12150	12150	15790	8510	12150	12150.00	2.66	0	-24	12310	12230	12130	12050	11950	12270	12090	28	3640	500	8010	10	1	5555243	675	11.37	0.87	12	0.00	1069.00	13924.00	13700	20240508	-11.31	8060	20231020	50.74	13700	-11.31	20240508	9160	32.64	20240104	13700	-11.31	20240508	8060	50.74	20231020	4.18	N	318410	500	27 억		147514	N	N	0	N	00	N