KissMeData/089010/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	160722	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	24400	650	2	2.74	2380804850	99482	96.41	23550	24600	23450	30850	16650	23750	23929.36	6.49	0	15150	25050	24400	24050	23400	23050	24225	23225	77	7100	500	17570	50	1	15334346	3742	-43.34	2.24	12	0.65	-563.00	10890.00	36850	20240516	-33.79	17600	20231006	38.64	36850	-33.79	20240516	20200	20.79	20240206	36850	-33.79	20240516	17600	38.64	20231006	7.36	N	089010	500	76 억		995439	N	N	0	N	00	N
3	20240731	150731	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	24350	600	2	2.53	2282944750	95465	92.52	23550	24600	23450	30850	16650	23750	23913.94	6.49	0	14357	25050	24400	24050	23400	23050	24225	23225	77	7100	500	17570	50	1	15334346	3734	-43.25	2.24	12	0.62	-563.00	10890.00	36850	20240516	-33.92	17600	20231006	38.35	36850	-33.92	20240516	20200	20.54	20240206	36850	-33.92	20240516	17600	38.35	20231006	7.36	N	089010	500	76 억		995439	N	N	0	N	00	N
4	20240731	140731	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	24200	450	2	1.89	1803383300	75792	73.45	23550	24300	23450	30850	16650	23750	23793.85	6.49	0	10131	25050	24400	24050	23400	23050	24225	23225	77	7100	500	17570	50	1	15334346	3711	-42.98	2.22	12	0.49	-563.00	10890.00	36850	20240516	-34.33	17600	20231006	37.50	36850	-34.33	20240516	20200	19.80	20240206	36850	-34.33	20240516	17600	37.50	20231006	7.36	N	089010	500	76 억		995439	N	N	0	N	00	N
5	20240731	130729	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	24200	450	2	1.89	1615651450	68027	65.93	23550	24200	23450	30850	16650	23750	23750.15	6.49	0	8134	25050	24400	24050	23400	23050	24225	23225	77	7100	500	17570	50	1	15334346	3711	-42.98	2.22	12	0.44	-563.00	10890.00	36850	20240516	-34.33	17600	20231006	37.50	36850	-34.33	20240516	20200	19.80	20240206	36850	-34.33	20240516	17600	37.50	20231006	7.36	N	089010	500	76 억		995439	N	N	0	N	00	N
6	20240731	120729	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	23900	150	2	0.63	1327294900	56027	54.30	23550	23950	23450	30850	16650	23750	23690.27	6.49	0	3706	25050	24400	24050	23400	23050	24225	23225	77	7100	500	17570	50	1	15334346	3665	-42.45	2.19	12	0.37	-563.00	10890.00	36850	20240516	-35.14	17600	20231006	35.80	36850	-35.14	20240516	20200	18.32	20240206	36850	-35.14	20240516	17600	35.80	20231006	7.36	N	089010	500	76 억		995439	N	N	0	N	00	N
7	20240731	110730	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	23650	-100	5	-0.42	1202750900	50764	49.20	23550	23950	23450	30850	16650	23750	23692.99	6.49	0	1968	25050	24400	24050	23400	23050	24225	23225	77	7100	500	17570	50	1	15334346	3627	-42.01	2.17	12	0.33	-563.00	10890.00	36850	20240516	-35.82	17600	20231006	34.38	36850	-35.82	20240516	20200	17.08	20240206	36850	-35.82	20240516	17600	34.38	20231006	7.36	N	089010	500	76 억		995439	N	N	0	N	00	N
8	20240731	100729	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	23900	150	2	0.63	664044700	27987	27.12	23550	23950	23450	30850	16650	23750	23726.90	6.49	0	5713	25050	24400	24050	23400	23050	24225	23225	77	7100	500	17570	50	1	15334346	3665	-42.45	2.19	12	0.18	-563.00	10890.00	36850	20240516	-35.14	17600	20231006	35.80	36850	-35.14	20240516	20200	18.32	20240206	36850	-35.14	20240516	17600	35.80	20231006	7.36	N	089010	500	76 억		995439	N	N	0	N	00	N
9	20240731	090725	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	23550	-200	5	-0.84	155626050	6594	6.39	23550	23800	23500	30850	16650	23750	23601.16	6.49	0	678	25050	24400	24050	23400	23050	24225	23225	77	7100	500	17570	50	1	15334346	3611	-41.83	2.16	12	0.04	-563.00	10890.00	36850	20240516	-36.09	17600	20231006	33.81	36850	-36.09	20240516	20200	16.58	20240206	36850	-36.09	20240516	17600	33.81	20231006	7.36	N	089010	500	76 억		995439	N	N	0	N	00	N
10	20240730	160710	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	23750	-750	5	-3.06	2459447200	102561	104.40	24550	24700	23700	31850	17150	24500	23982.23	6.64	0	-22571	25300	24900	24250	23850	23200	25100	24050	77	7350	500	18130	50	1	15334346	3642	-42.18	2.18	12	0.67	-563.00	10890.00	36850	20240516	-35.55	17600	20231006	34.94	36850	-35.55	20240516	20200	17.57	20240206	36850	-35.55	20240516	17600	34.94	20231006	7.39	N	089010	500	76 억		1017933	N	N	0	N	00	N
11	20240730	150722	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	23750	-750	5	-3.06	2295539750	95656	97.37	24550	24700	23700	31850	17150	24500	23997.86	6.64	0	-20483	25300	24900	24250	23850	23200	25100	24050	77	7350	500	18130	50	1	15334346	3642	-42.18	2.18	12	0.62	-563.00	10890.00	36850	20240516	-35.55	17600	20231006	34.94	36850	-35.55	20240516	20200	17.57	20240206	36850	-35.55	20240516	17600	34.94	20231006	7.39	N	089010	500	76 억		1017933	N	N	0	N	00	N
12	20240730	140713	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	23800	-700	5	-2.86	2091346050	87059	88.62	24550	24700	23700	31850	17150	24500	24022.17	6.64	0	-19098	25300	24900	24250	23850	23200	25100	24050	77	7350	500	18130	50	1	15334346	3650	-42.27	2.19	12	0.57	-563.00	10890.00	36850	20240516	-35.41	17600	20231006	35.23	36850	-35.41	20240516	20200	17.82	20240206	36850	-35.41	20240516	17600	35.23	20231006	7.39	N	089010	500	76 억		1017933	N	N	0	N	00	N
13	20240730	130720	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	23800	-700	5	-2.86	1943687850	80849	82.30	24550	24700	23700	31850	17150	24500	24040.96	6.64	0	-20098	25300	24900	24250	23850	23200	25100	24050	77	7350	500	18130	50	1	15334346	3650	-42.27	2.19	12	0.53	-563.00	10890.00	36850	20240516	-35.41	17600	20231006	35.23	36850	-35.41	20240516	20200	17.82	20240206	36850	-35.41	20240516	17600	35.23	20231006	7.39	N	089010	500	76 억		1017933	N	N	0	N	00	N
14	20240730	120712	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	23850	-650	5	-2.65	1631889650	67723	68.94	24550	24700	23800	31850	17150	24500	24096.54	6.64	0	-15258	25300	24900	24250	23850	23200	25100	24050	77	7350	500	18130	50	1	15334346	3657	-42.36	2.19	12	0.44	-563.00	10890.00	36850	20240516	-35.28	17600	20231006	35.51	36850	-35.28	20240516	20200	18.07	20240206	36850	-35.28	20240516	17600	35.51	20231006	7.39	N	089010	500	76 억		1017933	N	N	0	N	00	N
15	20240730	110721	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	24000	-500	5	-2.04	1220210150	50475	51.38	24550	24700	23850	31850	17150	24500	24174.54	6.64	0	-10920	25300	24900	24250	23850	23200	25100	24050	77	7350	500	18130	50	1	15334346	3680	-42.63	2.20	12	0.33	-563.00	10890.00	36850	20240516	-34.87	17600	20231006	36.36	36850	-34.87	20240516	20200	18.81	20240206	36850	-34.87	20240516	17600	36.36	20231006	7.39	N	089010	500	76 억		1017933	N	N	0	N	00	N
16	20240730	100721	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	24000	-500	5	-2.04	963779650	39783	40.50	24550	24700	23850	31850	17150	24500	24225.92	6.64	0	-7230	25300	24900	24250	23850	23200	25100	24050	77	7350	500	18130	50	1	15334346	3680	-42.63	2.20	12	0.26	-563.00	10890.00	36850	20240516	-34.87	17600	20231006	36.36	36850	-34.87	20240516	20200	18.81	20240206	36850	-34.87	20240516	17600	36.36	20231006	7.39	N	089010	500	76 억		1017933	N	N	0	N	00	N
17	20240730	090723	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	24450	-50	5	-0.20	260700000	10624	10.81	24550	24700	24400	31850	17150	24500	24538.78	6.64	0	-3463	25300	24900	24250	23850	23200	25100	24050	77	7350	500	18130	50	1	15334346	3749	-43.43	2.25	12	0.07	-563.00	10890.00	36850	20240516	-33.65	17600	20231006	38.92	36850	-33.65	20240516	20200	21.04	20240206	36850	-33.65	20240516	17600	38.92	20231006	7.39	N	089010	500	76 억		1017933	N	N	0	N	00	N
18	20240729	160710	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	24500	850	2	3.59	2363978350	97627	107.86	23650	24650	23600	30700	16600	23650	24214.28	6.69	0	-7645	24283	23966	23683	23366	23083	23825	23225	77	7050	500	17500	50	1	15334346	3757	-43.52	2.25	12	0.64	-563.00	10890.00	36850	20240516	-33.51	17600	20231006	39.20	36850	-33.51	20240516	20200	21.29	20240206	36850	-33.51	20240516	17600	39.20	20231006	7.59	N	089010	500	76 억		1025655	N	N	0	N	00	N
19	20240729	150718	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	24550	900	2	3.81	2194690300	90700	100.21	23650	24650	23600	30700	16600	23650	24197.25	6.69	0	-7962	24283	23966	23683	23366	23083	23825	23225	77	7050	500	17500	50	1	15334346	3765	-43.61	2.25	12	0.59	-563.00	10890.00	36850	20240516	-33.38	17600	20231006	39.49	36850	-33.38	20240516	20200	21.53	20240206	36850	-33.38	20240516	17600	39.49	20231006	7.59	N	089010	500	76 억		1025655	N	N	0	N	00	N
20	20240729	140724	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	24550	900	2	3.81	1986846700	82234	90.86	23650	24650	23600	30700	16600	23650	24160.89	6.69	0	-6134	24283	23966	23683	23366	23083	23825	23225	77	7050	500	17500	50	1	15334346	3765	-43.61	2.25	12	0.54	-563.00	10890.00	36850	20240516	-33.38	17600	20231006	39.49	36850	-33.38	20240516	20200	21.53	20240206	36850	-33.38	20240516	17600	39.49	20231006	7.59	N	089010	500	76 억		1025655	N	N	0	N	00	N
21	20240729	130724	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	24500	850	2	3.59	1775890650	73630	81.35	23650	24650	23600	30700	16600	23650	24119.12	6.69	0	-6115	24283	23966	23683	23366	23083	23825	23225	77	7050	500	17500	50	1	15334346	3757	-43.52	2.25	12	0.48	-563.00	10890.00	36850	20240516	-33.51	17600	20231006	39.20	36850	-33.51	20240516	20200	21.29	20240206	36850	-33.51	20240516	17600	39.20	20231006	7.59	N	089010	500	76 억		1025655	N	N	0	N	00	N
22	20240729	120717	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	24150	500	2	2.11	1335457900	55637	61.47	23650	24500	23600	30700	16600	23650	24003.05	6.69	0	-3335	24283	23966	23683	23366	23083	23825	23225	77	7050	500	17500	50	1	15334346	3703	-42.90	2.22	12	0.36	-563.00	10890.00	36850	20240516	-34.46	17600	20231006	37.22	36850	-34.46	20240516	20200	19.55	20240206	36850	-34.46	20240516	17600	37.22	20231006	7.59	N	089010	500	76 억		1025655	N	N	0	N	00	N
23	20240729	110714	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	24200	550	2	2.33	1162084400	48477	53.56	23650	24500	23600	30700	16600	23650	23971.87	6.69	0	-930	24283	23966	23683	23366	23083	23825	23225	77	7050	500	17500	50	1	15334346	3711	-42.98	2.22	12	0.32	-563.00	10890.00	36850	20240516	-34.33	17600	20231006	37.50	36850	-34.33	20240516	20200	19.80	20240206	36850	-34.33	20240516	17600	37.50	20231006	7.59	N	089010	500	76 억		1025655	N	N	0	N	00	N
24	20240729	100712	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	24250	600	2	2.54	722494400	30289	33.46	23650	24300	23600	30700	16600	23650	23853.36	6.69	0	3123	24283	23966	23683	23366	23083	23825	23225	77	7050	500	17500	50	1	15334346	3719	-43.07	2.23	12	0.20	-563.00	10890.00	36850	20240516	-34.19	17600	20231006	37.78	36850	-34.19	20240516	20200	20.05	20240206	36850	-34.19	20240516	17600	37.78	20231006	7.59	N	089010	500	76 억		1025655	N	N	0	N	00	N
25	20240729	090711	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	23750	100	2	0.42	165374950	6981	7.71	23650	23900	23600	30700	16600	23650	23689.29	6.69	0	-73	24283	23966	23683	23366	23083	23825	23225	77	7050	500	17500	50	1	15334346	3642	-42.18	2.18	12	0.05	-563.00	10890.00	36850	20240516	-35.55	17600	20231006	34.94	36850	-35.55	20240516	20200	17.57	20240206	36850	-35.55	20240516	17600	34.94	20231006	7.59	N	089010	500	76 억		1025655	N	N	0	N	00	N
26	20240726	160701	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	23650	-100	5	-0.42	2112579000	89164	57.53	23750	24000	23400	30850	16650	23750	23693.16	6.67	0	3296	24683	24216	23833	23366	22983	24450	23600	77	7100	500	17570	50	1	15334346	3627	-42.01	2.17	12	0.58	-563.00	10890.00	36850	20240516	-35.82	17600	20231006	34.38	36850	-35.82	20240516	20200	17.08	20240206	36850	-35.82	20240516	17600	34.38	20231006	7.59	N	089010	500	76 억		1022175	N	N	0	N	00	N
27	20240726	150709	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	23650	-100	5	-0.42	1917901950	80924	52.21	23750	24000	23400	30850	16650	23750	23699.95	6.67	0	3785	24683	24216	23833	23366	22983	24450	23600	77	7100	500	17570	50	1	15334346	3627	-42.01	2.17	12	0.53	-563.00	10890.00	36850	20240516	-35.82	17600	20231006	34.38	36850	-35.82	20240516	20200	17.08	20240206	36850	-35.82	20240516	17600	34.38	20231006	7.59	N	089010	500	76 억		1022175	N	N	0	N	00	N
28	20240726	140709	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	23650	-100	5	-0.42	1647838750	69519	44.86	23750	24000	23400	30850	16650	23750	23703.34	6.67	0	2565	24683	24216	23833	23366	22983	24450	23600	77	7100	500	17570	50	1	15334346	3627	-42.01	2.17	12	0.45	-563.00	10890.00	36850	20240516	-35.82	17600	20231006	34.38	36850	-35.82	20240516	20200	17.08	20240206	36850	-35.82	20240516	17600	34.38	20231006	7.59	N	089010	500	76 억		1022175	N	N	0	N	00	N
29	20240726	130709	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	23700	-50	5	-0.21	1518487850	64058	41.33	23750	24000	23400	30850	16650	23750	23704.79	6.67	0	1995	24683	24216	23833	23366	22983	24450	23600	77	7100	500	17570	50	1	15334346	3634	-42.10	2.18	12	0.42	-563.00	10890.00	36850	20240516	-35.69	17600	20231006	34.66	36850	-35.69	20240516	20200	17.33	20240206	36850	-35.69	20240516	17600	34.66	20231006	7.59	N	089010	500	76 억		1022175	N	N	0	N	00	N
30	20240726	120712	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	23800	50	2	0.21	1251312450	52777	34.05	23750	24000	23400	30850	16650	23750	23709.32	6.67	0	2179	24683	24216	23833	23366	22983	24450	23600	77	7100	500	17570	50	1	15334346	3650	-42.27	2.19	12	0.34	-563.00	10890.00	36850	20240516	-35.41	17600	20231006	35.23	36850	-35.41	20240516	20200	17.82	20240206	36850	-35.41	20240516	17600	35.23	20231006	7.59	N	089010	500	76 억		1022175	N	N	0	N	00	N
31	20240726	110711	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	23800	50	2	0.21	1086038300	45851	29.58	23750	24000	23400	30850	16650	23750	23686.06	6.67	0	250	24683	24216	23833	23366	22983	24450	23600	77	7100	500	17570	50	1	15334346	3650	-42.27	2.19	12	0.30	-563.00	10890.00	36850	20240516	-35.41	17600	20231006	35.23	36850	-35.41	20240516	20200	17.82	20240206	36850	-35.41	20240516	17600	35.23	20231006	7.59	N	089010	500	76 억		1022175	N	N	0	N	00	N
32	20240726	100710	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	23900	150	2	0.63	734911400	31120	20.08	23750	24000	23400	30850	16650	23750	23614.81	6.67	0	-600	24683	24216	23833	23366	22983	24450	23600	77	7100	500	17570	50	1	15334346	3665	-42.45	2.19	12	0.20	-563.00	10890.00	36850	20240516	-35.14	17600	20231006	35.80	36850	-35.14	20240516	20200	18.32	20240206	36850	-35.14	20240516	17600	35.80	20231006	7.59	N	089010	500	76 억		1022175	N	N	0	N	00	N
33	20240726	090703	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	23850	100	2	0.42	85634350	3602	2.32	23750	24000	23650	30850	16650	23750	23775.06	6.67	0	50	24683	24216	23833	23366	22983	24450	23600	77	7100	500	17570	50	1	15334346	3657	-42.36	2.19	12	0.02	-563.00	10890.00	36850	20240516	-35.28	17600	20231006	35.51	36850	-35.28	20240516	20200	18.07	20240206	36850	-35.28	20240516	17600	35.51	20231006	7.59	N	089010	500	76 억		1022175	N	N	0	N	00	N
34	20240725	160706	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	23750	-550	5	-2.26	3649559650	153450	123.37	23500	24300	23450	31550	17050	24300	23783.34	6.61	0	3887	25366	24832	24016	23482	22666	25100	23750	77	7250	500	17980	50	1	15334346	3642	-42.18	2.18	12	1.00	-563.00	10890.00	36850	20240516	-35.55	17600	20231006	34.94	36850	-35.55	20240516	20200	17.57	20240206	36850	-35.55	20240516	17600	34.94	20231006	7.64	N	089010	500	76 억		1013614	N	N	0	N	00	N
35	20240725	150714	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	23850	-450	5	-1.85	3393290200	142686	114.72	23500	24300	23450	31550	17050	24300	23781.38	6.61	0	4988	25366	24832	24016	23482	22666	25100	23750	77	7250	500	17980	50	1	15334346	3657	-42.36	2.19	12	0.93	-563.00	10890.00	36850	20240516	-35.28	17600	20231006	35.51	36850	-35.28	20240516	20200	18.07	20240206	36850	-35.28	20240516	17600	35.51	20231006	7.64	N	089010	500	76 억		1013614	N	N	0	N	00	N
36	20240725	140714	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	23850	-450	5	-1.85	3059262100	128685	103.46	23500	24300	23450	31550	17050	24300	23773.10	6.61	0	6597	25366	24832	24016	23482	22666	25100	23750	77	7250	500	17980	50	1	15334346	3657	-42.36	2.19	12	0.84	-563.00	10890.00	36850	20240516	-35.28	17600	20231006	35.51	36850	-35.28	20240516	20200	18.07	20240206	36850	-35.28	20240516	17600	35.51	20231006	7.64	N	089010	500	76 억		1013614	N	N	0	N	00	N
37	20240725	130708	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	23850	-450	5	-1.85	2675752650	112637	90.56	23500	24300	23450	31550	17050	24300	23755.35	6.61	0	13619	25366	24832	24016	23482	22666	25100	23750	77	7250	500	17980	50	1	15334346	3657	-42.36	2.19	12	0.73	-563.00	10890.00	36850	20240516	-35.28	17600	20231006	35.51	36850	-35.28	20240516	20200	18.07	20240206	36850	-35.28	20240516	17600	35.51	20231006	7.64	N	089010	500	76 억		1013614	N	N	0	N	00	N
38	20240725	120712	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	23800	-500	5	-2.06	2415682950	101741	81.80	23500	24300	23450	31550	17050	24300	23743.24	6.61	0	15213	25366	24832	24016	23482	22666	25100	23750	77	7250	500	17980	50	1	15334346	3650	-42.27	2.19	12	0.66	-563.00	10890.00	36850	20240516	-35.41	17600	20231006	35.23	36850	-35.41	20240516	20200	17.82	20240206	36850	-35.41	20240516	17600	35.23	20231006	7.64	N	089010	500	76 억		1013614	N	N	0	N	00	N
39	20240725	110706	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	23650	-650	5	-2.67	2280933900	96066	77.24	23500	24300	23450	31550	17050	24300	23743.17	6.61	0	12524	25366	24832	24016	23482	22666	25100	23750	77	7250	500	17980	50	1	15334346	3627	-42.01	2.17	12	0.63	-563.00	10890.00	36850	20240516	-35.82	17600	20231006	34.38	36850	-35.82	20240516	20200	17.08	20240206	36850	-35.82	20240516	17600	34.38	20231006	7.64	N	089010	500	76 억		1013614	N	N	0	N	00	N
40	20240725	100706	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	23700	-600	5	-2.47	1998890400	84158	67.66	23500	24300	23450	31550	17050	24300	23751.38	6.61	0	10481	25366	24832	24016	23482	22666	25100	23750	77	7250	500	17980	50	1	15334346	3634	-42.10	2.18	12	0.55	-563.00	10890.00	36850	20240516	-35.69	17600	20231006	34.66	36850	-35.69	20240516	20200	17.33	20240206	36850	-35.69	20240516	17600	34.66	20231006	7.64	N	089010	500	76 억		1013614	N	N	0	N	00	N
41	20240725	090703	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	23850	-450	5	-1.85	378204000	15987	12.85	23500	23850	23500	31550	17050	24300	23655.36	6.61	0	1314	25366	24832	24016	23482	22666	25100	23750	77	7250	500	17980	50	1	15334346	3657	-42.36	2.19	12	0.10	-563.00	10890.00	36850	20240516	-35.28	17600	20231006	35.51	36850	-35.28	20240516	20200	18.07	20240206	36850	-35.28	20240516	17600	35.51	20231006	7.64	N	089010	500	76 억		1013614	N	N	0	N	00	N
42	20240724	160700	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	24300	250	2	1.04	2983593000	123919	74.70	23650	24550	23200	31250	16850	24050	24075.93	6.54	0	12828	25250	24650	24350	23750	23450	24500	23600	77	7200	500	17790	50	1	15334346	3726	-43.16	2.23	12	0.81	-563.00	10890.00	36850	20240516	-34.06	17600	20231006	38.07	36850	-34.06	20240516	20200	20.30	20240206	36850	-34.06	20240516	17600	38.07	20231006	7.71	N	089010	500	76 억		1002293	N	N	0	N	00	N
43	20240724	150712	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	24350	300	2	1.25	2880423250	119676	72.14	23650	24550	23200	31250	16850	24050	24068.52	6.54	0	12936	25250	24650	24350	23750	23450	24500	23600	77	7200	500	17790	50	1	15334346	3734	-43.25	2.24	12	0.78	-563.00	10890.00	36850	20240516	-33.92	17600	20231006	38.35	36850	-33.92	20240516	20200	20.54	20240206	36850	-33.92	20240516	17600	38.35	20231006	7.71	N	089010	500	76 억		1002293	N	N	0	N	00	N
44	20240724	140706	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	24050	0	3	0.00	2518664800	104803	63.17	23650	24450	23200	31250	16850	24050	24032.37	6.54	0	11665	25250	24650	24350	23750	23450	24500	23600	77	7200	500	17790	50	1	15334346	3688	-42.72	2.21	12	0.68	-563.00	10890.00	36850	20240516	-34.74	17600	20231006	36.65	36850	-34.74	20240516	20200	19.06	20240206	36850	-34.74	20240516	17600	36.65	20231006	7.71	N	089010	500	76 억		1002293	N	N	0	N	00	N
45	20240724	130713	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	24150	100	2	0.42	2099559050	87380	52.67	23650	24450	23200	31250	16850	24050	24027.91	6.54	0	10543	25250	24650	24350	23750	23450	24500	23600	77	7200	500	17790	50	1	15334346	3703	-42.90	2.22	12	0.57	-563.00	10890.00	36850	20240516	-34.46	17600	20231006	37.22	36850	-34.46	20240516	20200	19.55	20240206	36850	-34.46	20240516	17600	37.22	20231006	7.71	N	089010	500	76 억		1002293	N	N	0	N	00	N
46	20240724	120711	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	24250	200	2	0.83	1979709750	82421	49.68	23650	24450	23200	31250	16850	24050	24019.47	6.54	0	9970	25250	24650	24350	23750	23450	24500	23600	77	7200	500	17790	50	1	15334346	3719	-43.07	2.23	12	0.54	-563.00	10890.00	36850	20240516	-34.19	17600	20231006	37.78	36850	-34.19	20240516	20200	20.05	20240206	36850	-34.19	20240516	17600	37.78	20231006	7.71	N	089010	500	76 억		1002293	N	N	0	N	00	N
47	20240724	110708	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	24200	150	2	0.62	1690813250	70531	42.51	23650	24400	23200	31250	16850	24050	23972.60	6.54	0	10293	25250	24650	24350	23750	23450	24500	23600	77	7200	500	17790	50	1	15334346	3711	-42.98	2.22	12	0.46	-563.00	10890.00	36850	20240516	-34.33	17600	20231006	37.50	36850	-34.33	20240516	20200	19.80	20240206	36850	-34.33	20240516	17600	37.50	20231006	7.71	N	089010	500	76 억		1002293	N	N	0	N	00	N
48	20240724	100726	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	24350	300	2	1.25	1397828100	58436	35.22	23650	24400	23200	31250	16850	24050	23920.62	6.54	0	11715	25250	24650	24350	23750	23450	24500	23600	77	7200	500	17790	50	1	15334346	3734	-43.25	2.24	12	0.38	-563.00	10890.00	36850	20240516	-33.92	17600	20231006	38.35	36850	-33.92	20240516	20200	20.54	20240206	36850	-33.92	20240516	17600	38.35	20231006	7.71	N	089010	500	76 억		1002293	N	N	0	N	00	N
49	20240724	090704	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	23850	-200	5	-0.83	356978700	15076	9.09	23650	23900	23200	31250	16850	24050	23678.07	6.54	0	5403	25250	24650	24350	23750	23450	24500	23600	77	7200	500	17790	50	1	15334346	3657	-42.36	2.19	12	0.10	-563.00	10890.00	36850	20240516	-35.28	17600	20231006	35.51	36850	-35.28	20240516	20200	18.07	20240206	36850	-35.28	20240516	17600	35.51	20231006	7.71	N	089010	500	76 억		1002293	N	N	0	N	00	N
50	20240723	160657	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	24050	-250	5	-1.03	3995242800	164178	65.20	24550	24950	24050	31550	17050	24300	24338.71	6.31	0	35674	25800	25050	24550	23800	23300	24800	23550	77	7250	500	17980	50	1	15334346	3688	-42.72	2.21	12	1.07	-563.00	10890.00	36850	20240516	-34.74	17600	20231006	36.65	36850	-34.74	20240516	20200	19.06	20240206	36850	-34.74	20240516	17600	36.65	20231006	7.75	N	089010	500	76 억		967725	N	N	0	N	00	N
51	20240723	150713	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	24250	-50	5	-0.21	3447242600	141424	56.16	24550	24950	24050	31550	17050	24300	24375.29	6.31	0	26815	25800	25050	24550	23800	23300	24800	23550	77	7250	500	17980	50	1	15334346	3719	-43.07	2.23	12	0.92	-563.00	10890.00	36850	20240516	-34.19	17600	20231006	37.78	36850	-34.19	20240516	20200	20.05	20240206	36850	-34.19	20240516	17600	37.78	20231006	7.75	N	089010	500	76 억		967725	N	N	0	N	00	N
52	20240723	140702	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	24350	50	2	0.21	3086798100	126607	50.28	24550	24950	24050	31550	17050	24300	24381.01	6.31	0	22467	25800	25050	24550	23800	23300	24800	23550	77	7250	500	17980	50	1	15334346	3734	-43.25	2.24	12	0.83	-563.00	10890.00	36850	20240516	-33.92	17600	20231006	38.35	36850	-33.92	20240516	20200	20.54	20240206	36850	-33.92	20240516	17600	38.35	20231006	7.75	N	089010	500	76 억		967725	N	N	0	N	00	N
53	20240723	130657	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	24300	0	3	0.00	2893799000	118670	47.12	24550	24950	24050	31550	17050	24300	24385.34	6.31	0	21335	25800	25050	24550	23800	23300	24800	23550	77	7250	500	17980	50	1	15334346	3726	-43.16	2.23	12	0.77	-563.00	10890.00	36850	20240516	-34.06	17600	20231006	38.07	36850	-34.06	20240516	20200	20.30	20240206	36850	-34.06	20240516	17600	38.07	20231006	7.75	N	089010	500	76 억		967725	N	N	0	N	00	N
54	20240723	120702	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	24150	-150	5	-0.62	2716445350	111339	44.21	24550	24950	24050	31550	17050	24300	24398.06	6.31	0	18521	25800	25050	24550	23800	23300	24800	23550	77	7250	500	17980	50	1	15334346	3703	-42.90	2.22	12	0.73	-563.00	10890.00	36850	20240516	-34.46	17600	20231006	37.22	36850	-34.46	20240516	20200	19.55	20240206	36850	-34.46	20240516	17600	37.22	20231006	7.75	N	089010	500	76 억		967725	N	N	0	N	00	N
55	20240723	110705	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	24500	200	2	0.82	1940858650	79238	31.47	24550	24950	24200	31550	17050	24300	24494.31	6.31	0	12813	25800	25050	24550	23800	23300	24800	23550	77	7250	500	17980	50	1	15334346	3757	-43.52	2.25	12	0.52	-563.00	10890.00	36850	20240516	-33.51	17600	20231006	39.20	36850	-33.51	20240516	20200	21.29	20240206	36850	-33.51	20240516	17600	39.20	20231006	7.75	N	089010	500	76 억		967725	N	N	0	N	00	N
56	20240723	100701	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	24400	100	2	0.41	1409521850	57400	22.79	24550	24950	24200	31550	17050	24300	24556.62	6.31	0	5676	25800	25050	24550	23800	23300	24800	23550	77	7250	500	17980	50	1	15334346	3742	-43.34	2.24	12	0.37	-563.00	10890.00	36850	20240516	-33.79	17600	20231006	38.64	36850	-33.79	20240516	20200	20.79	20240206	36850	-33.79	20240516	17600	38.64	20231006	7.75	N	089010	500	76 억		967725	N	N	0	N	00	N
57	20240723	090706	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	24800	500	2	2.06	294731500	11909	4.73	24550	24900	24550	31550	17050	24300	24752.78	6.31	0	6159	25800	25050	24550	23800	23300	24800	23550	77	7250	500	17980	50	1	15334346	3803	-44.05	2.28	12	0.08	-563.00	10890.00	36850	20240516	-32.70	17600	20231006	40.91	36850	-32.70	20240516	20200	22.77	20240206	36850	-32.70	20240516	17600	40.91	20231006	7.75	N	089010	500	76 억		967725	N	N	0	N	00	N
58	20240722	160655	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	24300	-1100	5	-4.33	6109610450	250246	230.22	25250	25300	24050	33000	17800	25400	24414.60	6.03	0	42469	26100	25750	25350	25000	24600	25925	25175	77	7600	500	18790	50	1	15334346	3726	-43.16	2.23	12	1.63	-563.00	10890.00	36850	20240516	-34.06	17600	20231006	38.07	36850	-34.06	20240516	20200	20.30	20240206	36850	-34.06	20240516	17600	38.07	20231006	8.15	N	089010	500	76 억		925382	N	N	0	N	00	N
59	20240722	150702	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	24300	-1100	5	-4.33	5510813650	225638	207.58	25250	25300	24050	33000	17800	25400	24423.02	6.03	0	30053	26100	25750	25350	25000	24600	25925	25175	77	7600	500	18790	50	1	15334346	3726	-43.16	2.23	12	1.47	-563.00	10890.00	36850	20240516	-34.06	17600	20231006	38.07	36850	-34.06	20240516	20200	20.30	20240206	36850	-34.06	20240516	17600	38.07	20231006	8.15	N	089010	500	76 억		925382	N	N	0	N	00	N
60	20240722	140703	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	24400	-1000	5	-3.94	4196396500	171633	157.90	25250	25300	24050	33000	17800	25400	24449.53	6.03	0	20631	26100	25750	25350	25000	24600	25925	25175	77	7600	500	18790	50	1	15334346	3742	-43.34	2.24	12	1.12	-563.00	10890.00	36850	20240516	-33.79	17600	20231006	38.64	36850	-33.79	20240516	20200	20.79	20240206	36850	-33.79	20240516	17600	38.64	20231006	8.15	N	089010	500	76 억		925382	N	N	0	N	00	N
61	20240722	130700	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	24350	-1050	5	-4.13	3961142900	161986	149.02	25250	25300	24050	33000	17800	25400	24453.30	6.03	0	17271	26100	25750	25350	25000	24600	25925	25175	77	7600	500	18790	50	1	15334346	3734	-43.25	2.24	12	1.06	-563.00	10890.00	36850	20240516	-33.92	17600	20231006	38.35	36850	-33.92	20240516	20200	20.54	20240206	36850	-33.92	20240516	17600	38.35	20231006	8.15	N	089010	500	76 억		925382	N	N	0	N	00	N
62	20240722	120701	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	24500	-900	5	-3.54	3309289400	135206	124.38	25250	25300	24050	33000	17800	25400	24475.54	6.03	0	16081	26100	25750	25350	25000	24600	25925	25175	77	7600	500	18790	50	1	15334346	3757	-43.52	2.25	12	0.88	-563.00	10890.00	36850	20240516	-33.51	17600	20231006	39.20	36850	-33.51	20240516	20200	21.29	20240206	36850	-33.51	20240516	17600	39.20	20231006	8.15	N	089010	500	76 억		925382	N	N	0	N	00	N
63	20240722	110656	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	24300	-1100	5	-4.33	2818373850	115064	105.85	25250	25300	24050	33000	17800	25400	24493.55	6.03	0	14038	26100	25750	25350	25000	24600	25925	25175	77	7600	500	18790	50	1	15334346	3726	-43.16	2.23	12	0.75	-563.00	10890.00	36850	20240516	-34.06	17600	20231006	38.07	36850	-34.06	20240516	20200	20.30	20240206	36850	-34.06	20240516	17600	38.07	20231006	8.15	N	089010	500	76 억		925382	N	N	0	N	00	N
64	20240722	100700	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	24550	-850	5	-3.35	2174420050	88617	81.52	25250	25300	24050	33000	17800	25400	24536.76	6.03	0	6084	26100	25750	25350	25000	24600	25925	25175	77	7600	500	18790	50	1	15334346	3765	-43.61	2.25	12	0.58	-563.00	10890.00	36850	20240516	-33.38	17600	20231006	39.49	36850	-33.38	20240516	20200	21.53	20240206	36850	-33.38	20240516	17600	39.49	20231006	8.15	N	089010	500	76 억		925382	N	N	0	N	00	N
65	20240722	090700	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	25150	-250	5	-0.98	248824350	9918	9.12	25250	25300	25000	33000	17800	25400	25086.48	6.03	0	1513	26100	25750	25350	25000	24600	25925	25175	77	7600	500	18790	50	1	15334346	3857	-44.67	2.31	12	0.06	-563.00	10890.00	36850	20240516	-31.75	17600	20231006	42.90	36850	-31.75	20240516	20200	24.50	20240206	36850	-31.75	20240516	17600	42.90	20231006	8.15	N	089010	500	76 억		925382	N	N	0	N	00	N
66	20240719	160644	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	25400	-150	5	-0.59	2691248900	106016	36.20	25200	25700	24950	33200	17900	25550	25384.86	6.07	0	-5299	26416	25982	25266	24832	24116	26200	25050	77	7650	500	18900	50	1	15334346	3895	-45.12	2.33	12	0.69	-563.00	10890.00	36850	20240516	-31.07	17600	20231006	44.32	36850	-31.07	20240516	20200	25.74	20240206	36850	-31.07	20240516	17600	44.32	20231006	8.11	N	089010	500	76 억		930680	N	N	0	N	00	N
67	20240719	150650	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	25650	100	2	0.39	2396188950	94434	32.24	25200	25700	24950	33200	17900	25550	25373.78	6.07	0	-6267	26416	25982	25266	24832	24116	26200	25050	77	7650	500	18900	50	1	15334346	3933	-45.56	2.36	12	0.62	-563.00	10890.00	36850	20240516	-30.39	17600	20231006	45.74	36850	-30.39	20240516	20200	26.98	20240206	36850	-30.39	20240516	17600	45.74	20231006	8.11	N	089010	500	76 억		930680	N	N	0	N	00	N
68	20240719	140654	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	25450	-100	5	-0.39	1949970100	76966	26.28	25200	25700	24950	33200	17900	25550	25334.82	6.07	0	-5553	26416	25982	25266	24832	24116	26200	25050	77	7650	500	18900	50	1	15334346	3903	-45.20	2.34	12	0.50	-563.00	10890.00	36850	20240516	-30.94	17600	20231006	44.60	36850	-30.94	20240516	20200	25.99	20240206	36850	-30.94	20240516	17600	44.60	20231006	8.11	N	089010	500	76 억		930680	N	N	0	N	00	N
69	20240719	130645	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	25550	0	3	0.00	1612020800	63690	21.75	25200	25700	24950	33200	17900	25550	25309.54	6.07	0	-6479	26416	25982	25266	24832	24116	26200	25050	77	7650	500	18900	50	1	15334346	3918	-45.38	2.35	12	0.42	-563.00	10890.00	36850	20240516	-30.66	17600	20231006	45.17	36850	-30.66	20240516	20200	26.49	20240206	36850	-30.66	20240516	17600	45.17	20231006	8.11	N	089010	500	76 억		930680	N	N	0	N	00	N
70	20240719	120646	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	25500	-50	5	-0.20	1365228750	54030	18.45	25200	25550	24950	33200	17900	25550	25266.74	6.07	0	-2905	26416	25982	25266	24832	24116	26200	25050	77	7650	500	18900	50	1	15334346	3910	-45.29	2.34	12	0.35	-563.00	10890.00	36850	20240516	-30.80	17600	20231006	44.89	36850	-30.80	20240516	20200	26.24	20240206	36850	-30.80	20240516	17600	44.89	20231006	8.11	N	089010	500	76 억		930680	N	N	0	N	00	N
71	20240719	110651	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	25400	-150	5	-0.59	996017750	39518	13.49	25200	25500	24950	33200	17900	25550	25202.08	6.07	0	-6394	26416	25982	25266	24832	24116	26200	25050	77	7650	500	18900	50	1	15334346	3895	-45.12	2.33	12	0.26	-563.00	10890.00	36850	20240516	-31.07	17600	20231006	44.32	36850	-31.07	20240516	20200	25.74	20240206	36850	-31.07	20240516	17600	44.32	20231006	8.11	N	089010	500	76 억		930680	N	N	0	N	00	N
72	20240719	100553	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	25300	-250	5	-0.98	678960250	26973	9.21	25200	25500	24950	33200	17900	25550	25168.52	6.07	0	-4692	26416	25982	25266	24832	24116	26200	25050	77	7650	500	18900	50	1	15334346	3880	-44.94	2.32	12	0.18	-563.00	10890.00	36850	20240516	-31.34	17600	20231006	43.75	36850	-31.34	20240516	20200	25.25	20240206	36850	-31.34	20240516	17600	43.75	20231006	8.11	N	089010	500	76 억		930680	N	N	0	N	00	N
73	20240719	090700	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	25000	-550	5	-2.15	222445000	8868	3.03	25200	25400	24950	33200	17900	25550	25071.33	6.07	0	-1789	26416	25982	25266	24832	24116	26200	25050	77	7650	500	18900	50	1	15334346	3834	-44.40	2.30	12	0.06	-563.00	10890.00	36850	20240516	-32.16	17600	20231006	42.05	36850	-32.16	20240516	20200	23.76	20240206	36850	-32.16	20240516	17600	42.05	20231006	8.11	N	089010	500	76 억		930680	N	N	0	N	00	N
74	20240718	160637	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	25550	-550	5	-2.11	7324730300	291266	129.59	25200	25700	24550	33900	18300	26100	25145.50	5.97	0	16061	28166	27132	26616	25582	25066	26875	25325	77	7800	500	19310	50	1	15334346	3918	-45.38	2.35	12	1.90	-563.00	10890.00	36850	20240516	-30.66	17600	20231006	45.17	36850	-30.66	20240516	20200	26.49	20240206	36850	-30.66	20240516	17600	45.17	20231006	8.11	N	089010	500	76 억		915596	N	N	0	N	00	N
75	20240718	150646	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	25250	-850	5	-3.26	7008207500	278826	124.06	25200	25700	24550	33900	18300	26100	25134.66	5.97	0	17391	28166	27132	26616	25582	25066	26875	25325	77	7800	500	19310	50	1	15334346	3872	-44.85	2.32	12	1.82	-563.00	10890.00	36850	20240516	-31.48	17600	20231006	43.47	36850	-31.48	20240516	20200	25.00	20240206	36850	-31.48	20240516	17600	43.47	20231006	8.11	N	089010	500	76 억		915596	N	N	0	N	00	N
76	20240718	140641	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	25200	-900	5	-3.45	6480066800	257899	114.74	25200	25700	24550	33900	18300	26100	25126.34	5.97	0	11998	28166	27132	26616	25582	25066	26875	25325	77	7800	500	19310	50	1	15334346	3864	-44.76	2.31	12	1.68	-563.00	10890.00	36850	20240516	-31.61	17600	20231006	43.18	36850	-31.61	20240516	20200	24.75	20240206	36850	-31.61	20240516	17600	43.18	20231006	8.11	N	089010	500	76 억		915596	N	N	0	N	00	N
77	20240718	130642	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	25550	-550	5	-2.11	5707045400	227135	101.06	25200	25700	24550	33900	18300	26100	25126.18	5.97	0	6728	28166	27132	26616	25582	25066	26875	25325	77	7800	500	19310	50	1	15334346	3918	-45.38	2.35	12	1.48	-563.00	10890.00	36850	20240516	-30.66	17600	20231006	45.17	36850	-30.66	20240516	20200	26.49	20240206	36850	-30.66	20240516	17600	45.17	20231006	8.11	N	089010	500	76 억		915596	N	N	0	N	00	N
78	20240718	120643	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	25400	-700	5	-2.68	5387268350	214596	95.48	25200	25700	24550	33900	18300	26100	25104.19	5.97	0	11054	28166	27132	26616	25582	25066	26875	25325	77	7800	500	19310	50	1	15334346	3895	-45.12	2.33	12	1.40	-563.00	10890.00	36850	20240516	-31.07	17600	20231006	44.32	36850	-31.07	20240516	20200	25.74	20240206	36850	-31.07	20240516	17600	44.32	20231006	8.11	N	089010	500	76 억		915596	N	N	0	N	00	N
79	20240718	110646	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	25250	-850	5	-3.26	4904292500	195569	87.01	25200	25650	24550	33900	18300	26100	25076.99	5.97	0	12875	28166	27132	26616	25582	25066	26875	25325	77	7800	500	19310	50	1	15334346	3872	-44.85	2.32	12	1.28	-563.00	10890.00	36850	20240516	-31.48	17600	20231006	43.47	36850	-31.48	20240516	20200	25.00	20240206	36850	-31.48	20240516	17600	43.47	20231006	8.11	N	089010	500	76 억		915596	N	N	0	N	00	N
80	20240718	100648	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	25000	-1100	5	-4.21	4166294500	166363	74.02	25200	25650	24550	33900	18300	26100	25043.33	5.97	0	11465	28166	27132	26616	25582	25066	26875	25325	77	7800	500	19310	50	1	15334346	3834	-44.40	2.30	12	1.08	-563.00	10890.00	36850	20240516	-32.16	17600	20231006	42.05	36850	-32.16	20240516	20200	23.76	20240206	36850	-32.16	20240516	17600	42.05	20231006	8.11	N	089010	500	76 억		915596	N	N	0	N	00	N
81	20240718	090647	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	24950	-1150	5	-4.41	1122055400	44793	19.93	25200	25250	24850	33900	18300	26100	25049.56	5.97	0	-988	28166	27132	26616	25582	25066	26875	25325	77	7800	500	19310	50	1	15334346	3826	-44.32	2.29	12	0.29	-563.00	10890.00	36850	20240516	-32.29	17600	20231006	41.76	36850	-32.29	20240516	20200	23.51	20240206	36850	-32.29	20240516	17600	41.76	20231006	8.11	N	089010	500	76 억		915596	N	N	0	N	00	N
82	20240717	160714	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	26100	-1400	5	-5.09	5860195000	219827	156.23	27600	27650	26100	35750	19250	27500	26659.48	6.08	0	-17720	28200	27850	27350	27000	26500	27600	26750	77	8250	500	20350	50	1	15334346	4002	-46.36	2.40	12	1.43	-563.00	10890.00	36850	20240516	-29.17	17600	20231006	48.30	36850	-29.17	20240516	20200	29.21	20240206	36850	-29.17	20240516	17600	48.30	20231006	8.18	N	089010	500	76 억		932554	N	N	0	N	00	N
83	20240717	150718	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	26150	-1350	5	-4.91	5306050550	198620	141.16	27600	27650	26100	35750	19250	27500	26714.58	6.08	0	-14106	28200	27850	27350	27000	26500	27600	26750	77	8250	500	20350	50	1	15334346	4010	-46.45	2.40	12	1.30	-563.00	10890.00	36850	20240516	-29.04	17600	20231006	48.58	36850	-29.04	20240516	20200	29.46	20240206	36850	-29.04	20240516	17600	48.58	20231006	8.18	N	089010	500	76 억		932554	N	N	0	N	00	N
84	20240717	140716	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	26450	-1050	5	-3.82	4221550550	157388	111.85	27600	27650	26450	35750	19250	27500	26822.56	6.08	0	-9086	28200	27850	27350	27000	26500	27600	26750	77	8250	500	20350	50	1	15334346	4056	-46.98	2.43	12	1.03	-563.00	10890.00	36850	20240516	-28.22	17600	20231006	50.28	36850	-28.22	20240516	20200	30.94	20240206	36850	-28.22	20240516	17600	50.28	20231006	8.18	N	089010	500	76 억		932554	N	N	0	N	00	N
85	20240717	130714	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	26600	-900	5	-3.27	3709049550	138064	98.12	27600	27650	26550	35750	19250	27500	26864.70	6.08	0	-5933	28200	27850	27350	27000	26500	27600	26750	77	8250	500	20350	50	1	15334346	4079	-47.25	2.44	12	0.90	-563.00	10890.00	36850	20240516	-27.82	17600	20231006	51.14	36850	-27.82	20240516	20200	31.68	20240206	36850	-27.82	20240516	17600	51.14	20231006	8.18	N	089010	500	76 억		932554	N	N	0	N	00	N
86	20240717	120715	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	26700	-800	5	-2.91	3322164050	123536	87.80	27600	27650	26550	35750	19250	27500	26892.26	6.08	0	-5279	28200	27850	27350	27000	26500	27600	26750	77	8250	500	20350	50	1	15334346	4094	-47.42	2.45	12	0.81	-563.00	10890.00	36850	20240516	-27.54	17600	20231006	51.70	36850	-27.54	20240516	20200	32.18	20240206	36850	-27.54	20240516	17600	51.70	20231006	8.18	N	089010	500	76 억		932554	N	N	0	N	00	N
87	20240717	110715	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	26850	-650	5	-2.36	3022888250	112338	79.84	27600	27650	26550	35750	19250	27500	26908.86	6.08	0	-4323	28200	27850	27350	27000	26500	27600	26750	77	8250	500	20350	50	1	15334346	4117	-47.69	2.47	12	0.73	-563.00	10890.00	36850	20240516	-27.14	17600	20231006	52.56	36850	-27.14	20240516	20200	32.92	20240206	36850	-27.14	20240516	17600	52.56	20231006	8.18	N	089010	500	76 억		932554	N	N	0	N	00	N
88	20240717	100715	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	26800	-700	5	-2.55	1776842650	65626	46.64	27600	27650	26650	35750	19250	27500	27075.27	6.08	0	-11624	28200	27850	27350	27000	26500	27600	26750	77	8250	500	20350	50	1	15334346	4110	-47.60	2.46	12	0.43	-563.00	10890.00	36850	20240516	-27.27	17600	20231006	52.27	36850	-27.27	20240516	20200	32.67	20240206	36850	-27.27	20240516	17600	52.27	20231006	8.18	N	089010	500	76 억		932554	N	N	0	N	00	N
89	20240717	090553	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	27300	-200	5	-0.73	136349300	4980	3.54	27600	27650	27200	35750	19250	27500	27379.33	6.08	0	-256	28200	27850	27350	27000	26500	27600	26750	77	8250	500	20350	50	1	15334346	4186	-48.49	2.51	12	0.03	-563.00	10890.00	36850	20240516	-25.92	17600	20231006	55.11	36850	-25.92	20240516	20200	35.15	20240206	36850	-25.92	20240516	17600	55.11	20231006	8.18	N	089010	500	76 억		932554	N	N	0	N	00	N
90	20240716	160716	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	27500	-200	5	-0.72	3814337800	139814	51.78	27700	27700	26850	36000	19400	27700	27280.90	6.09	0	-959	28733	28216	27283	26766	25833	28475	27025	77	8300	500	20490	50	1	15334346	4217	-48.85	2.53	12	0.91	-563.00	10890.00	36850	20240516	-25.37	17600	20231006	56.25	36850	-25.37	20240516	20200	36.14	20240206	36850	-25.37	20240516	17600	56.25	20231006	8.25	N	089010	500	76 억		934039	N	N	0	N	00	N
91	20240716	150723	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	27650	-50	5	-0.18	3583113200	131420	48.67	27700	27700	26850	36000	19400	27700	27264.14	6.09	0	518	28733	28216	27283	26766	25833	28475	27025	77	8300	500	20490	50	1	15334346	4240	-49.11	2.54	12	0.86	-563.00	10890.00	36850	20240516	-24.97	17600	20231006	57.10	36850	-24.97	20240516	20200	36.88	20240206	36850	-24.97	20240516	17600	57.10	20231006	8.25	N	089010	500	76 억		934039	N	N	0	N	00	N
92	20240716	140721	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	27400	-300	5	-1.08	3004797800	110394	40.88	27700	27700	26850	36000	19400	27700	27218.25	6.09	0	1268	28733	28216	27283	26766	25833	28475	27025	77	8300	500	20490	50	1	15334346	4202	-48.67	2.52	12	0.72	-563.00	10890.00	36850	20240516	-25.64	17600	20231006	55.68	36850	-25.64	20240516	20200	35.64	20240206	36850	-25.64	20240516	17600	55.68	20231006	8.25	N	089010	500	76 억		934039	N	N	0	N	00	N
93	20240716	130721	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	27300	-400	5	-1.44	2829732500	103989	38.51	27700	27700	26850	36000	19400	27700	27211.20	6.09	0	1579	28733	28216	27283	26766	25833	28475	27025	77	8300	500	20490	50	1	15334346	4186	-48.49	2.51	12	0.68	-563.00	10890.00	36850	20240516	-25.92	17600	20231006	55.11	36850	-25.92	20240516	20200	35.15	20240206	36850	-25.92	20240516	17600	55.11	20231006	8.25	N	089010	500	76 억		934039	N	N	0	N	00	N
94	20240716	120719	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	27400	-300	5	-1.08	2624813200	96497	35.73	27700	27700	26850	36000	19400	27700	27200.27	6.09	0	1888	28733	28216	27283	26766	25833	28475	27025	77	8300	500	20490	50	1	15334346	4202	-48.67	2.52	12	0.63	-563.00	10890.00	36850	20240516	-25.64	17600	20231006	55.68	36850	-25.64	20240516	20200	35.64	20240206	36850	-25.64	20240516	17600	55.68	20231006	8.25	N	089010	500	76 억		934039	N	N	0	N	00	N
95	20240716	110719	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	27250	-450	5	-1.62	2438886750	89676	33.21	27700	27700	26850	36000	19400	27700	27195.88	6.09	0	3012	28733	28216	27283	26766	25833	28475	27025	77	8300	500	20490	50	1	15334346	4179	-48.40	2.50	12	0.58	-563.00	10890.00	36850	20240516	-26.05	17600	20231006	54.83	36850	-26.05	20240516	20200	34.90	20240206	36850	-26.05	20240516	17600	54.83	20231006	8.25	N	089010	500	76 억		934039	N	N	0	N	00	N
96	20240716	100721	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	27050	-650	5	-2.35	1807440700	66327	24.56	27700	27700	26850	36000	19400	27700	27249.52	6.09	0	3221	28733	28216	27283	26766	25833	28475	27025	77	8300	500	20490	50	1	15334346	4148	-48.05	2.48	12	0.43	-563.00	10890.00	36850	20240516	-26.59	17600	20231006	53.69	36850	-26.59	20240516	20200	33.91	20240206	36850	-26.59	20240516	17600	53.69	20231006	8.25	N	089010	500	76 억		934039	N	N	0	N	00	N
97	20240716	090719	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	27500	-200	5	-0.72	318331800	11571	4.28	27700	27700	27350	36000	19400	27700	27508.91	6.09	0	1886	28733	28216	27283	26766	25833	28475	27025	77	8300	500	20490	50	1	15334346	4217	-48.85	2.53	12	0.08	-563.00	10890.00	36850	20240516	-25.37	17600	20231006	56.25	36850	-25.37	20240516	20200	36.14	20240206	36850	-25.37	20240516	17600	56.25	20231006	8.25	N	089010	500	76 억		934039	N	N	0	N	00	N
98	20240715	160708	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	27700	1500	2	5.73	7253359650	266667	214.76	26700	27800	26350	34050	18350	26200	27197.47	6.04	0	7486	27000	26600	26200	25800	25400	26400	25600	77	7850	500	19380	50	1	15334346	4248	-49.20	2.54	12	1.74	-563.00	10890.00	36850	20240516	-24.83	17600	20231006	57.39	36850	-24.83	20240516	20200	37.13	20240206	36850	-24.83	20240516	17600	57.39	20231006	8.23	N	089010	500	76 억		926846	N	N	0	N	00	N
99	20240715	150713	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	27700	1500	2	5.73	6545089550	241077	194.15	26700	27800	26350	34050	18350	26200	27149.41	6.04	0	8042	27000	26600	26200	25800	25400	26400	25600	77	7850	500	19380	50	1	15334346	4248	-49.20	2.54	12	1.57	-563.00	10890.00	36850	20240516	-24.83	17600	20231006	57.39	36850	-24.83	20240516	20200	37.13	20240206	36850	-24.83	20240516	17600	57.39	20231006	8.23	N	089010	500	76 억		926846	N	N	0	N	00	N
100	20240715	140712	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	27650	1450	2	5.53	5227442900	193291	155.67	26700	27800	26350	34050	18350	26200	27044.45	6.04	0	5679	27000	26600	26200	25800	25400	26400	25600	77	7850	500	19380	50	1	15334346	4240	-49.11	2.54	12	1.26	-563.00	10890.00	36850	20240516	-24.97	17600	20231006	57.10	36850	-24.97	20240516	20200	36.88	20240206	36850	-24.97	20240516	17600	57.10	20231006	8.23	N	089010	500	76 억		926846	N	N	0	N	00	N
101	20240715	130713	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	27100	900	2	3.44	3034997200	113231	91.19	26700	27100	26350	34050	18350	26200	26803.63	6.04	0	12627	27000	26600	26200	25800	25400	26400	25600	77	7850	500	19380	50	1	15334346	4156	-48.13	2.49	12	0.74	-563.00	10890.00	36850	20240516	-26.46	17600	20231006	53.98	36850	-26.46	20240516	20200	34.16	20240206	36850	-26.46	20240516	17600	53.98	20231006	8.23	N	089010	500	76 억		926846	N	N	0	N	00	N
102	20240715	120712	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	26800	600	2	2.29	2643469200	98722	79.51	26700	27100	26350	34050	18350	26200	26776.95	6.04	0	6456	27000	26600	26200	25800	25400	26400	25600	77	7850	500	19380	50	1	15334346	4110	-47.60	2.46	12	0.64	-563.00	10890.00	36850	20240516	-27.27	17600	20231006	52.27	36850	-27.27	20240516	20200	32.67	20240206	36850	-27.27	20240516	17600	52.27	20231006	8.23	N	089010	500	76 억		926846	N	N	0	N	00	N
103	20240715	110712	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	26800	600	2	2.29	2379216000	88881	71.58	26700	27100	26350	34050	18350	26200	26768.61	6.04	0	5675	27000	26600	26200	25800	25400	26400	25600	77	7850	500	19380	50	1	15334346	4110	-47.60	2.46	12	0.58	-563.00	10890.00	36850	20240516	-27.27	17600	20231006	52.27	36850	-27.27	20240516	20200	32.67	20240206	36850	-27.27	20240516	17600	52.27	20231006	8.23	N	089010	500	76 억		926846	N	N	0	N	00	N
104	20240715	100712	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	26800	600	2	2.29	1704712050	63798	51.38	26700	27100	26350	34050	18350	26200	26720.53	6.04	0	4986	27000	26600	26200	25800	25400	26400	25600	77	7850	500	19380	50	1	15334346	4110	-47.60	2.46	12	0.42	-563.00	10890.00	36850	20240516	-27.27	17600	20231006	52.27	36850	-27.27	20240516	20200	32.67	20240206	36850	-27.27	20240516	17600	52.27	20231006	8.23	N	089010	500	76 억		926846	N	N	0	N	00	N
105	20240715	090713	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	26450	250	2	0.95	415460750	15622	12.58	26700	26700	26450	34050	18350	26200	26594.80	6.04	0	-1017	27000	26600	26200	25800	25400	26400	25600	77	7850	500	19380	50	1	15334346	4056	-46.98	2.43	12	0.10	-563.00	10890.00	36850	20240516	-28.22	17600	20231006	50.28	36850	-28.22	20240516	20200	30.94	20240206	36850	-28.22	20240516	17600	50.28	20231006	8.23	N	089010	500	76 억		926846	N	N	0	N	00	N
106	20240712	160706	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	26200	-400	5	-1.50	3228116300	123665	78.57	26400	26600	25800	34550	18650	26600	26103.59	5.99	0	4717	27700	27150	26850	26300	26000	27000	26150	77	7950	500	19680	50	1	15334346	4018	-46.54	2.41	12	0.81	-563.00	10890.00	36850	20240516	-28.90	17600	20231006	48.86	36850	-28.90	20240516	20200	29.70	20240206	36850	-28.90	20240516	17600	48.86	20231006	8.09	N	089010	500	76 억		918163	N	N	0	N	00	N
107	20240712	150712	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	26050	-550	5	-2.07	2969257400	113754	72.27	26400	26600	25800	34550	18650	26600	26102.44	5.99	0	3985	27700	27150	26850	26300	26000	27000	26150	77	7950	500	19680	50	1	15334346	3995	-46.27	2.39	12	0.74	-563.00	10890.00	36850	20240516	-29.31	17600	20231006	48.01	36850	-29.31	20240516	20200	28.96	20240206	36850	-29.31	20240516	17600	48.01	20231006	8.09	N	089010	500	76 억		918163	N	N	0	N	00	N
108	20240712	140714	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	26050	-550	5	-2.07	2608302850	99893	63.46	26400	26600	25800	34550	18650	26600	26110.96	5.99	0	1316	27700	27150	26850	26300	26000	27000	26150	77	7950	500	19680	50	1	15334346	3995	-46.27	2.39	12	0.65	-563.00	10890.00	36850	20240516	-29.31	17600	20231006	48.01	36850	-29.31	20240516	20200	28.96	20240206	36850	-29.31	20240516	17600	48.01	20231006	8.09	N	089010	500	76 억		918163	N	N	0	N	00	N
109	20240712	130709	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	26250	-350	5	-1.32	2311066900	88506	56.23	26400	26600	25800	34550	18650	26600	26111.97	5.99	0	1386	27700	27150	26850	26300	26000	27000	26150	77	7950	500	19680	50	1	15334346	4025	-46.63	2.41	12	0.58	-563.00	10890.00	36850	20240516	-28.77	17600	20231006	49.15	36850	-28.77	20240516	20200	29.95	20240206	36850	-28.77	20240516	17600	49.15	20231006	8.09	N	089010	500	76 억		918163	N	N	0	N	00	N
110	20240712	120710	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	26050	-550	5	-2.07	2063844950	79046	50.22	26400	26600	25800	34550	18650	26600	26109.40	5.99	0	-1002	27700	27150	26850	26300	26000	27000	26150	77	7950	500	19680	50	1	15334346	3995	-46.27	2.39	12	0.52	-563.00	10890.00	36850	20240516	-29.31	17600	20231006	48.01	36850	-29.31	20240516	20200	28.96	20240206	36850	-29.31	20240516	17600	48.01	20231006	8.09	N	089010	500	76 억		918163	N	N	0	N	00	N
111	20240712	110708	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	26150	-450	5	-1.69	1910706450	73175	46.49	26400	26600	25800	34550	18650	26600	26111.45	5.99	0	-737	27700	27150	26850	26300	26000	27000	26150	77	7950	500	19680	50	1	15334346	4010	-46.45	2.40	12	0.48	-563.00	10890.00	36850	20240516	-29.04	17600	20231006	48.58	36850	-29.04	20240516	20200	29.46	20240206	36850	-29.04	20240516	17600	48.58	20231006	8.09	N	089010	500	76 억		918163	N	N	0	N	00	N
112	20240712	100710	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	26150	-450	5	-1.69	1639439500	62802	39.90	26400	26600	25800	34550	18650	26600	26104.88	5.99	0	-3748	27700	27150	26850	26300	26000	27000	26150	77	7950	500	19680	50	1	15334346	4010	-46.45	2.40	12	0.41	-563.00	10890.00	36850	20240516	-29.04	17600	20231006	48.58	36850	-29.04	20240516	20200	29.46	20240206	36850	-29.04	20240516	17600	48.58	20231006	8.09	N	089010	500	76 억		918163	N	N	0	N	00	N
113	20240712	090706	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	26250	-350	5	-1.32	161845150	6141	3.90	26400	26600	26200	34550	18650	26600	26354.77	5.99	0	-982	27700	27150	26850	26300	26000	27000	26150	77	7950	500	19680	50	1	15334346	4025	-46.63	2.41	12	0.04	-563.00	10890.00	36850	20240516	-28.77	17600	20231006	49.15	36850	-28.77	20240516	20200	29.95	20240206	36850	-28.77	20240516	17600	49.15	20231006	8.09	N	089010	500	76 억		918163	N	N	0	N	00	N
114	20240711	160704	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	26600	-250	5	-0.93	4151647550	154789	75.49	26900	27400	26550	34900	18800	26850	26823.41	5.98	0	-1460	28150	27500	27100	26450	26050	27300	26250	77	8050	500	19860	50	1	15334346	4079	-47.25	2.44	12	1.01	-563.00	10890.00	36850	20240516	-27.82	17600	20231006	51.14	36850	-27.82	20240516	20200	31.68	20240206	36850	-27.82	20240516	17600	51.14	20231006	7.84	N	089010	500	76 억		917545	N	N	0	N	00	N
115	20240711	150710	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	26750	-100	5	-0.37	3780577000	140863	68.70	26900	27400	26550	34900	18800	26850	26838.66	5.98	0	-280	28150	27500	27100	26450	26050	27300	26250	77	8050	500	19860	50	1	15334346	4102	-47.51	2.46	12	0.92	-563.00	10890.00	36850	20240516	-27.41	17600	20231006	51.99	36850	-27.41	20240516	20200	32.43	20240206	36850	-27.41	20240516	17600	51.99	20231006	7.84	N	089010	500	76 억		917545	N	N	0	N	00	N
116	20240711	140709	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	26650	-200	5	-0.74	3484888200	129794	63.30	26900	27400	26550	34900	18800	26850	26849.38	5.98	0	-69	28150	27500	27100	26450	26050	27300	26250	77	8050	500	19860	50	1	15334346	4087	-47.34	2.45	12	0.85	-563.00	10890.00	36850	20240516	-27.68	17600	20231006	51.42	36850	-27.68	20240516	20200	31.93	20240206	36850	-27.68	20240516	17600	51.42	20231006	7.84	N	089010	500	76 억		917545	N	N	0	N	00	N
117	20240711	130707	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	26650	-200	5	-0.74	3261762750	121421	59.22	26900	27400	26600	34900	18800	26850	26863.27	5.98	0	-327	28150	27500	27100	26450	26050	27300	26250	77	8050	500	19860	50	1	15334346	4087	-47.34	2.45	12	0.79	-563.00	10890.00	36850	20240516	-27.68	17600	20231006	51.42	36850	-27.68	20240516	20200	31.93	20240206	36850	-27.68	20240516	17600	51.42	20231006	7.84	N	089010	500	76 억		917545	N	N	0	N	00	N
118	20240711	120707	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	26750	-100	5	-0.37	2647763850	98395	47.99	26900	27400	26700	34900	18800	26850	26909.65	5.98	0	4226	28150	27500	27100	26450	26050	27300	26250	77	8050	500	19860	50	1	15334346	4102	-47.51	2.46	12	0.64	-563.00	10890.00	36850	20240516	-27.41	17600	20231006	51.99	36850	-27.41	20240516	20200	32.43	20240206	36850	-27.41	20240516	17600	51.99	20231006	7.84	N	089010	500	76 억		917545	N	N	0	N	00	N
119	20240711	110705	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	26800	-50	5	-0.19	2371009900	88057	42.95	26900	27400	26700	34900	18800	26850	26926.02	5.98	0	4454	28150	27500	27100	26450	26050	27300	26250	77	8050	500	19860	50	1	15334346	4110	-47.60	2.46	12	0.57	-563.00	10890.00	36850	20240516	-27.27	17600	20231006	52.27	36850	-27.27	20240516	20200	32.67	20240206	36850	-27.27	20240516	17600	52.27	20231006	7.84	N	089010	500	76 억		917545	N	N	0	N	00	N
120	20240711	100706	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	26950	100	2	0.37	1448424300	53659	26.17	26900	27400	26800	34900	18800	26850	26993.63	5.98	0	6834	28150	27500	27100	26450	26050	27300	26250	77	8050	500	19860	50	1	15334346	4133	-47.87	2.47	12	0.35	-563.00	10890.00	36850	20240516	-26.87	17600	20231006	53.12	36850	-26.87	20240516	20200	33.42	20240206	36850	-26.87	20240516	17600	53.12	20231006	7.84	N	089010	500	76 억		917545	N	N	0	N	00	N
121	20240711	090704	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	27050	200	2	0.74	647280750	23926	11.67	26900	27400	26900	34900	18800	26850	27055.07	5.98	0	6026	28150	27500	27100	26450	26050	27300	26250	77	8050	500	19860	50	1	15334346	4148	-48.05	2.48	12	0.16	-563.00	10890.00	36850	20240516	-26.59	17600	20231006	53.69	36850	-26.59	20240516	20200	33.91	20240206	36850	-26.59	20240516	17600	53.69	20231006	7.84	N	089010	500	76 억		917545	N	N	0	N	00	N
122	20240710	160703	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	26850	-500	5	-1.83	5538996000	204251	47.37	27250	27750	26700	35550	19150	27350	27119.58	6.07	0	-12116	28483	27916	27333	26766	26183	28200	27050	77	8200	500	20230	50	1	15334346	4117	-47.69	2.47	12	1.33	-563.00	10890.00	36850	20240516	-27.14	17600	20231006	52.56	36850	-27.14	20240516	20200	32.92	20240206	36850	-27.14	20240516	17600	52.56	20231006	7.80	N	089010	500	76 억		930136	N	N	0	N	00	N
123	20240710	150705	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	26900	-450	5	-1.65	5354720500	197397	45.78	27250	27750	26700	35550	19150	27350	27126.66	6.07	0	-11233	28483	27916	27333	26766	26183	28200	27050	77	8200	500	20230	50	1	15334346	4125	-47.78	2.47	12	1.29	-563.00	10890.00	36850	20240516	-27.00	17600	20231006	52.84	36850	-27.00	20240516	20200	33.17	20240206	36850	-27.00	20240516	17600	52.84	20231006	7.80	N	089010	500	76 억		930136	N	N	0	N	00	N
124	20240710	140703	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	26950	-400	5	-1.46	5085426050	187392	43.46	27250	27750	26700	35550	19150	27350	27137.90	6.07	0	-9577	28483	27916	27333	26766	26183	28200	27050	77	8200	500	20230	50	1	15334346	4133	-47.87	2.47	12	1.22	-563.00	10890.00	36850	20240516	-26.87	17600	20231006	53.12	36850	-26.87	20240516	20200	33.42	20240206	36850	-26.87	20240516	17600	53.12	20231006	7.80	N	089010	500	76 억		930136	N	N	0	N	00	N
125	20240710	130704	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	26800	-550	5	-2.01	4841173600	178306	41.35	27250	27750	26700	35550	19150	27350	27150.93	6.07	0	-8979	28483	27916	27333	26766	26183	28200	27050	77	8200	500	20230	50	1	15334346	4110	-47.60	2.46	12	1.16	-563.00	10890.00	36850	20240516	-27.27	17600	20231006	52.27	36850	-27.27	20240516	20200	32.67	20240206	36850	-27.27	20240516	17600	52.27	20231006	7.80	N	089010	500	76 억		930136	N	N	0	N	00	N
126	20240710	120703	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	26900	-450	5	-1.65	4345057300	159784	37.06	27250	27750	26700	35550	19150	27350	27193.32	6.07	0	-10846	28483	27916	27333	26766	26183	28200	27050	77	8200	500	20230	50	1	15334346	4125	-47.78	2.47	12	1.04	-563.00	10890.00	36850	20240516	-27.00	17600	20231006	52.84	36850	-27.00	20240516	20200	33.17	20240206	36850	-27.00	20240516	17600	52.84	20231006	7.80	N	089010	500	76 억		930136	N	N	0	N	00	N
127	20240710	110704	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	27100	-250	5	-0.91	3128984700	114576	26.57	27250	27750	27000	35550	19150	27350	27309.25	6.07	0	-4905	28483	27916	27333	26766	26183	28200	27050	77	8200	500	20230	50	1	15334346	4156	-48.13	2.49	12	0.75	-563.00	10890.00	36850	20240516	-26.46	17600	20231006	53.98	36850	-26.46	20240516	20200	34.16	20240206	36850	-26.46	20240516	17600	53.98	20231006	7.80	N	089010	500	76 억		930136	N	N	0	N	00	N
128	20240710	100659	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	27350	0	3	0.00	2282551600	83407	19.34	27250	27750	27000	35550	19150	27350	27366.43	6.07	0	-3426	28483	27916	27333	26766	26183	28200	27050	77	8200	500	20230	50	1	15334346	4194	-48.58	2.51	12	0.54	-563.00	10890.00	36850	20240516	-25.78	17600	20231006	55.40	36850	-25.78	20240516	20200	35.40	20240206	36850	-25.78	20240516	17600	55.40	20231006	7.80	N	089010	500	76 억		930136	N	N	0	N	00	N
129	20240710	090704	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	27100	-250	5	-0.91	609030700	22429	5.20	27250	27400	27000	35550	19150	27350	27153.72	6.07	0	-4008	28483	27916	27333	26766	26183	28200	27050	77	8200	500	20230	50	1	15334346	4156	-48.13	2.49	12	0.15	-563.00	10890.00	36850	20240516	-26.46	17600	20231006	53.98	36850	-26.46	20240516	20200	34.16	20240206	36850	-26.46	20240516	17600	53.98	20231006	7.80	N	089010	500	76 억		930136	N	N	0	N	00	N
130	20240709	160701	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	27350	800	2	3.01	11783087000	429871	346.99	26800	27900	26750	34500	18600	26550	27410.94	6.29	0	-34593	27016	26782	26516	26282	26016	26900	26400	77	7950	500	19640	50	1	15334346	4194	-48.58	2.51	12	2.80	-563.00	10890.00	36850	20240516	-25.78	17600	20231006	55.40	36850	-25.78	20240516	20200	35.40	20240206	36850	-25.78	20240516	17600	55.40	20231006	7.83	N	089010	500	76 억		965031	N	N	0	N	00	N
131	20240709	150702	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	27400	850	2	3.20	11320209300	412954	333.34	26800	27900	26750	34500	18600	26550	27412.76	6.29	0	-34643	27016	26782	26516	26282	26016	26900	26400	77	7950	500	19640	50	1	15334346	4202	-48.67	2.52	12	2.69	-563.00	10890.00	36850	20240516	-25.64	17600	20231006	55.68	36850	-25.64	20240516	20200	35.64	20240206	36850	-25.64	20240516	17600	55.68	20231006	7.83	N	089010	500	76 억		965031	N	N	0	N	00	N
132	20240709	140703	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	27450	900	2	3.39	10534481600	384289	310.20	26800	27900	26750	34500	18600	26550	27412.91	6.29	0	-31868	27016	26782	26516	26282	26016	26900	26400	77	7950	500	19640	50	1	15334346	4209	-48.76	2.52	12	2.51	-563.00	10890.00	36850	20240516	-25.51	17600	20231006	55.97	36850	-25.51	20240516	20200	35.89	20240206	36850	-25.51	20240516	17600	55.97	20231006	7.83	N	089010	500	76 억		965031	N	N	0	N	00	N
133	20240709	130705	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	27350	800	2	3.01	9766940650	356209	287.53	26800	27900	26750	34500	18600	26550	27419.13	6.29	0	-26439	27016	26782	26516	26282	26016	26900	26400	77	7950	500	19640	50	1	15334346	4194	-48.58	2.51	12	2.32	-563.00	10890.00	36850	20240516	-25.78	17600	20231006	55.40	36850	-25.78	20240516	20200	35.40	20240206	36850	-25.78	20240516	17600	55.40	20231006	7.83	N	089010	500	76 억		965031	N	N	0	N	00	N
134	20240709	120706	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	27350	800	2	3.01	9360222650	341305	275.50	26800	27900	26750	34500	18600	26550	27424.80	6.29	0	-23554	27016	26782	26516	26282	26016	26900	26400	77	7950	500	19640	50	1	15334346	4194	-48.58	2.51	12	2.23	-563.00	10890.00	36850	20240516	-25.78	17600	20231006	55.40	36850	-25.78	20240516	20200	35.40	20240206	36850	-25.78	20240516	17600	55.40	20231006	7.83	N	089010	500	76 억		965031	N	N	0	N	00	N
135	20240709	110707	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	27350	800	2	3.01	8999168150	328116	264.86	26800	27900	26750	34500	18600	26550	27426.79	6.29	0	-22185	27016	26782	26516	26282	26016	26900	26400	77	7950	500	19640	50	1	15334346	4194	-48.58	2.51	12	2.14	-563.00	10890.00	36850	20240516	-25.78	17600	20231006	55.40	36850	-25.78	20240516	20200	35.40	20240206	36850	-25.78	20240516	17600	55.40	20231006	7.83	N	089010	500	76 억		965031	N	N	0	N	00	N
136	20240709	100703	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	27600	1050	2	3.95	7441175600	271203	218.92	26800	27900	26750	34500	18600	26550	27437.66	6.29	0	-14064	27016	26782	26516	26282	26016	26900	26400	77	7950	500	19640	50	1	15334346	4232	-49.02	2.53	12	1.77	-563.00	10890.00	36850	20240516	-25.10	17600	20231006	56.82	36850	-25.10	20240516	20200	36.63	20240206	36850	-25.10	20240516	17600	56.82	20231006	7.83	N	089010	500	76 억		965031	N	N	0	N	00	N
137	20240709	090702	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	27150	600	2	2.26	1088444100	40231	32.47	26800	27250	26750	34500	18600	26550	27054.86	6.29	0	12171	27016	26782	26516	26282	26016	26900	26400	77	7950	500	19640	50	1	15334346	4163	-48.22	2.49	12	0.26	-563.00	10890.00	36850	20240516	-26.32	17600	20231006	54.26	36850	-26.32	20240516	20200	34.41	20240206	36850	-26.32	20240516	17600	54.26	20231006	7.83	N	089010	500	76 억		965031	N	N	0	N	00	N
138	20240708	160658	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	26550	50	2	0.19	3244783200	122611	50.90	26350	26750	26250	34450	18550	26500	26463.93	6.21	0	13216	27766	27132	26766	26132	25766	26950	25950	77	7950	500	19610	50	1	15334346	4071	-47.16	2.44	12	0.80	-563.00	10890.00	36850	20240516	-27.95	17600	20231006	50.85	36850	-27.95	20240516	20200	31.44	20240206	36850	-27.95	20240516	17600	50.85	20231006	7.85	N	089010	500	76 억		951899	N	N	0	N	00	N
139	20240708	150659	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	26500	0	3	0.00	3002764600	113496	47.12	26350	26750	26250	34450	18550	26500	26456.97	6.21	0	12382	27766	27132	26766	26132	25766	26950	25950	77	7950	500	19610	50	1	15334346	4064	-47.07	2.43	12	0.74	-563.00	10890.00	36850	20240516	-28.09	17600	20231006	50.57	36850	-28.09	20240516	20200	31.19	20240206	36850	-28.09	20240516	17600	50.57	20231006	7.85	N	089010	500	76 억		951899	N	N	0	N	00	N
140	20240708	140701	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	26550	50	2	0.19	2503066100	94683	39.31	26350	26750	26250	34450	18550	26500	26436.20	6.21	0	9611	27766	27132	26766	26132	25766	26950	25950	77	7950	500	19610	50	1	15334346	4071	-47.16	2.44	12	0.62	-563.00	10890.00	36850	20240516	-27.95	17600	20231006	50.85	36850	-27.95	20240516	20200	31.44	20240206	36850	-27.95	20240516	17600	50.85	20231006	7.85	N	089010	500	76 억		951899	N	N	0	N	00	N
141	20240708	130657	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	26450	-50	5	-0.19	2232454000	84481	35.07	26350	26750	26250	34450	18550	26500	26425.42	6.21	0	8250	27766	27132	26766	26132	25766	26950	25950	77	7950	500	19610	50	1	15334346	4056	-46.98	2.43	12	0.55	-563.00	10890.00	36850	20240516	-28.22	17600	20231006	50.28	36850	-28.22	20240516	20200	30.94	20240206	36850	-28.22	20240516	17600	50.28	20231006	7.85	N	089010	500	76 억		951899	N	N	0	N	00	N
142	20240708	120659	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	26350	-150	5	-0.57	1924223250	72789	30.22	26350	26750	26250	34450	18550	26500	26435.53	6.21	0	7405	27766	27132	26766	26132	25766	26950	25950	77	7950	500	19610	50	1	15334346	4041	-46.80	2.42	12	0.47	-563.00	10890.00	36850	20240516	-28.49	17600	20231006	49.72	36850	-28.49	20240516	20200	30.45	20240206	36850	-28.49	20240516	17600	49.72	20231006	7.85	N	089010	500	76 억		951899	N	N	0	N	00	N
143	20240708	110657	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	26450	-50	5	-0.19	1638077700	61948	25.72	26350	26750	26250	34450	18550	26500	26442.68	6.21	0	8843	27766	27132	26766	26132	25766	26950	25950	77	7950	500	19610	50	1	15334346	4056	-46.98	2.43	12	0.40	-563.00	10890.00	36850	20240516	-28.22	17600	20231006	50.28	36850	-28.22	20240516	20200	30.94	20240206	36850	-28.22	20240516	17600	50.28	20231006	7.85	N	089010	500	76 억		951899	N	N	0	N	00	N
144	20240708	100657	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	26550	50	2	0.19	1192908850	45112	18.73	26350	26750	26250	34450	18550	26500	26443.13	6.21	0	6117	27766	27132	26766	26132	25766	26950	25950	77	7950	500	19610	50	1	15334346	4071	-47.16	2.44	12	0.29	-563.00	10890.00	36850	20240516	-27.95	17600	20231006	50.85	36850	-27.95	20240516	20200	31.44	20240206	36850	-27.95	20240516	17600	50.85	20231006	7.85	N	089010	500	76 억		951899	N	N	0	N	00	N
145	20240708	090657	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	26350	-150	5	-0.57	289176900	10938	4.54	26350	26650	26250	34450	18550	26500	26437.18	6.21	0	-247	27766	27132	26766	26132	25766	26950	25950	77	7950	500	19610	50	1	15334346	4041	-46.80	2.42	12	0.07	-563.00	10890.00	36850	20240516	-28.49	17600	20231006	49.72	36850	-28.49	20240516	20200	30.45	20240206	36850	-28.49	20240516	17600	49.72	20231006	7.85	N	089010	500	76 억		951899	N	N	0	N	00	N
146	20240705	160654	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	26500	50	2	0.19	6336517700	236942	86.21	27250	27400	26400	34350	18550	26450	26743.65	6.40	0	-42751	27516	26982	26466	25932	25416	27250	26200	77	7900	500	19570	50	1	15334346	4064	-47.07	2.43	12	1.55	-563.00	10890.00	36850	20240516	-28.09	17600	20231006	50.57	36850	-28.09	20240516	20200	31.19	20240206	36850	-28.09	20240516	17600	50.57	20231006	7.91	N	089010	500	76 억		982035	N	N	1	N	00	N
147	20240705	150657	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	26600	150	2	0.57	6085621900	227490	82.78	27250	27400	26400	34350	18550	26450	26751.16	6.40	0	-42114	27516	26982	26466	25932	25416	27250	26200	77	7900	500	19570	50	1	15334346	4079	-47.25	2.44	12	1.48	-563.00	10890.00	36850	20240516	-27.82	17600	20231006	51.14	36850	-27.82	20240516	20200	31.68	20240206	36850	-27.82	20240516	17600	51.14	20231006	7.91	N	089010	500	76 억		982035	N	N	1	N	00	N
148	20240705	140657	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	26550	100	2	0.38	5665336050	211689	77.03	27250	27400	26400	34350	18550	26450	26762.54	6.40	0	-40161	27516	26982	26466	25932	25416	27250	26200	77	7900	500	19570	50	1	15334346	4071	-47.16	2.44	12	1.38	-563.00	10890.00	36850	20240516	-27.95	17600	20231006	50.85	36850	-27.95	20240516	20200	31.44	20240206	36850	-27.95	20240516	17600	50.85	20231006	7.91	N	089010	500	76 억		982035	N	N	1	N	00	N
149	20240705	130657	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	26850	400	2	1.51	5081529350	189775	69.05	27250	27400	26400	34350	18550	26450	26776.60	6.40	0	-36609	27516	26982	26466	25932	25416	27250	26200	77	7900	500	19570	50	1	15334346	4117	-47.69	2.47	12	1.24	-563.00	10890.00	36850	20240516	-27.14	17600	20231006	52.56	36850	-27.14	20240516	20200	32.92	20240206	36850	-27.14	20240516	17600	52.56	20231006	7.91	N	089010	500	76 억		982035	N	N	1	N	00	N
150	20240705	120656	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	26650	200	2	0.76	4507882500	168374	61.27	27250	27400	26400	34350	18550	26450	26773.03	6.40	0	-39228	27516	26982	26466	25932	25416	27250	26200	77	7900	500	19570	50	1	15334346	4087	-47.34	2.45	12	1.10	-563.00	10890.00	36850	20240516	-27.68	17600	20231006	51.42	36850	-27.68	20240516	20200	31.93	20240206	36850	-27.68	20240516	17600	51.42	20231006	7.91	N	089010	500	76 억		982035	N	N	1	N	00	N
151	20240705	110654	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	26600	150	2	0.57	3925874700	146557	53.33	27250	27400	26400	34350	18550	26450	26787.36	6.40	0	-35654	27516	26982	26466	25932	25416	27250	26200	77	7900	500	19570	50	1	15334346	4079	-47.25	2.44	12	0.96	-563.00	10890.00	36850	20240516	-27.82	17600	20231006	51.14	36850	-27.82	20240516	20200	31.68	20240206	36850	-27.82	20240516	17600	51.14	20231006	7.91	N	089010	500	76 억		982035	N	N	1	N	00	N
152	20240705	100655	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	26500	50	2	0.19	3310513900	123316	44.87	27250	27400	26450	34350	18550	26450	26845.78	6.40	0	-30404	27516	26982	26466	25932	25416	27250	26200	77	7900	500	19570	50	1	15334346	4064	-47.07	2.43	12	0.80	-563.00	10890.00	36850	20240516	-28.09	17600	20231006	50.57	36850	-28.09	20240516	20200	31.19	20240206	36850	-28.09	20240516	17600	50.57	20231006	7.91	N	089010	500	76 억		982035	N	N	1	N	00	N
153	20240705	090655	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	26750	300	2	1.13	1236085550	45510	16.56	27250	27400	26750	34350	18550	26450	27160.75	6.40	0	-13296	27516	26982	26466	25932	25416	27250	26200	77	7900	500	19570	50	1	15334346	4102	-47.51	2.46	12	0.30	-563.00	10890.00	36850	20240516	-27.41	17600	20231006	51.99	36850	-27.41	20240516	20200	32.43	20240206	36850	-27.41	20240516	17600	51.99	20231006	7.91	N	089010	500	76 억		982035	N	N	1	N	00	N
154	20240704	160652	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	26450	300	2	1.15	6712958150	254026	84.72	26250	27000	25950	33950	18350	26150	26426.20	6.33	0	14310	26816	26482	25916	25582	25016	26650	25750	77	7800	500	19350	50	1	15334346	4056	-46.98	2.43	12	1.66	-563.00	10890.00	36850	20240516	-28.22	17600	20231006	50.28	36850	-28.22	20240516	20200	30.94	20240206	36850	-28.22	20240516	17600	50.28	20231006	8.02	N	089010	500	76 억		971034	N	N	1	N	00	N
155	20240704	150655	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	26450	300	2	1.15	6160939850	233162	77.76	26250	27000	25950	33950	18350	26150	26423.43	6.33	0	5999	26816	26482	25916	25582	25016	26650	25750	77	7800	500	19350	50	1	15334346	4056	-46.98	2.43	12	1.52	-563.00	10890.00	36850	20240516	-28.22	17600	20231006	50.28	36850	-28.22	20240516	20200	30.94	20240206	36850	-28.22	20240516	17600	50.28	20231006	8.02	N	089010	500	76 억		971034	N	N	0	N	00	N
156	20240704	140654	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	26700	550	2	2.10	5303648050	200977	67.03	26250	27000	25950	33950	18350	26150	26389.33	6.33	0	3227	26816	26482	25916	25582	25016	26650	25750	77	7800	500	19350	50	1	15334346	4094	-47.42	2.45	12	1.31	-563.00	10890.00	36850	20240516	-27.54	17600	20231006	51.70	36850	-27.54	20240516	20200	32.18	20240206	36850	-27.54	20240516	17600	51.70	20231006	8.02	N	089010	500	76 억		971034	N	N	0	N	00	N
157	20240704	130655	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	26300	150	2	0.57	3246790300	123932	41.33	26250	26500	25950	33950	18350	26150	26198.16	6.33	0	1363	26816	26482	25916	25582	25016	26650	25750	77	7800	500	19350	50	1	15334346	4033	-46.71	2.42	12	0.81	-563.00	10890.00	36850	20240516	-28.63	17600	20231006	49.43	36850	-28.63	20240516	20200	30.20	20240206	36850	-28.63	20240516	17600	49.43	20231006	8.02	N	089010	500	76 억		971034	N	N	0	N	00	N
158	20240704	120654	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	26300	150	2	0.57	2896559400	110599	36.89	26250	26500	25950	33950	18350	26150	26189.74	6.33	0	-698	26816	26482	25916	25582	25016	26650	25750	77	7800	500	19350	50	1	15334346	4033	-46.71	2.42	12	0.72	-563.00	10890.00	36850	20240516	-28.63	17600	20231006	49.43	36850	-28.63	20240516	20200	30.20	20240206	36850	-28.63	20240516	17600	49.43	20231006	8.02	N	089010	500	76 억		971034	N	N	0	N	00	N
159	20240704	110653	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	26250	100	2	0.38	2415682900	92289	30.78	26250	26500	25950	33950	18350	26150	26175.20	6.33	0	-615	26816	26482	25916	25582	25016	26650	25750	77	7800	500	19350	50	1	15334346	4025	-46.63	2.41	12	0.60	-563.00	10890.00	36850	20240516	-28.77	17600	20231006	49.15	36850	-28.77	20240516	20200	29.95	20240206	36850	-28.77	20240516	17600	49.15	20231006	8.02	N	089010	500	76 억		971034	N	N	0	N	00	N
160	20240704	100654	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	26100	-50	5	-0.19	1481701350	56443	18.82	26250	26500	26050	33950	18350	26150	26251.29	6.33	0	-800	26816	26482	25916	25582	25016	26650	25750	77	7800	500	19350	50	1	15334346	4002	-46.36	2.40	12	0.37	-563.00	10890.00	36850	20240516	-29.17	17600	20231006	48.30	36850	-29.17	20240516	20200	29.21	20240206	36850	-29.17	20240516	17600	48.30	20231006	8.02	N	089010	500	76 억		971034	N	N	0	N	00	N
161	20240704	090654	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	26200	50	2	0.19	199541750	7620	2.54	26250	26250	26050	33950	18350	26150	26186.58	6.33	0	-2176	26816	26482	25916	25582	25016	26650	25750	77	7800	500	19350	50	1	15334346	4018	-46.54	2.41	12	0.05	-563.00	10890.00	36850	20240516	-28.90	17600	20231006	48.86	36850	-28.90	20240516	20200	29.70	20240206	36850	-28.90	20240516	17600	48.86	20231006	8.02	N	089010	500	76 억		971034	N	N	0	N	00	N
162	20240703	160650	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	26150	150	2	0.58	7628364950	296499	62.61	26000	26250	25350	33800	18200	26000	25724.56	5.97	0	67554	29266	27632	26666	25032	24066	27150	24550	77	7800	500	19240	50	1	15334346	4010	-46.45	2.40	12	1.93	-563.00	10890.00	36850	20240516	-29.04	17600	20231006	48.58	36850	-29.04	20240516	20200	29.46	20240206	36850	-29.04	20240516	17600	48.58	20231006	8.00	N	089010	500	76 억		915878	N	N	0	N	00	N
163	20240703	150652	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	25900	-100	5	-0.38	7153111050	278289	58.76	26000	26250	25350	33800	18200	26000	25703.74	5.97	0	69626	29266	27632	26666	25032	24066	27150	24550	77	7800	500	19240	50	1	15334346	3972	-46.00	2.38	12	1.81	-563.00	10890.00	36850	20240516	-29.72	17600	20231006	47.16	36850	-29.72	20240516	20200	28.22	20240206	36850	-29.72	20240516	17600	47.16	20231006	8.00	N	089010	500	76 억		915878	N	N	0	N	00	N
164	20240703	140653	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	25800	-200	5	-0.77	6712481950	261244	55.16	26000	26250	25350	33800	18200	26000	25694.13	5.97	0	67356	29266	27632	26666	25032	24066	27150	24550	77	7800	500	19240	50	1	15334346	3956	-45.83	2.37	12	1.70	-563.00	10890.00	36850	20240516	-29.99	17600	20231006	46.59	36850	-29.99	20240516	20200	27.72	20240206	36850	-29.99	20240516	17600	46.59	20231006	8.00	N	089010	500	76 억		915878	N	N	0	N	00	N
165	20240703	130652	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	25700	-300	5	-1.15	5604018800	218224	46.08	26000	26250	25350	33800	18200	26000	25679.90	5.97	0	51285	29266	27632	26666	25032	24066	27150	24550	77	7800	500	19240	50	1	15334346	3941	-45.65	2.36	12	1.42	-563.00	10890.00	36850	20240516	-30.26	17600	20231006	46.02	36850	-30.26	20240516	20200	27.23	20240206	36850	-30.26	20240516	17600	46.02	20231006	8.00	N	089010	500	76 억		915878	N	N	0	N	00	N
166	20240703	120651	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	25550	-450	5	-1.73	4869855300	189572	40.03	26000	26250	25350	33800	18200	26000	25688.44	5.97	0	43714	29266	27632	26666	25032	24066	27150	24550	77	7800	500	19240	50	1	15334346	3918	-45.38	2.35	12	1.24	-563.00	10890.00	36850	20240516	-30.66	17600	20231006	45.17	36850	-30.66	20240516	20200	26.49	20240206	36850	-30.66	20240516	17600	45.17	20231006	8.00	N	089010	500	76 억		915878	N	N	0	N	00	N
167	20240703	110653	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	25500	-500	5	-1.92	3937877600	152918	32.29	26000	26250	25350	33800	18200	26000	25751.32	5.97	0	31888	29266	27632	26666	25032	24066	27150	24550	77	7800	500	19240	50	1	15334346	3910	-45.29	2.34	12	1.00	-563.00	10890.00	36850	20240516	-30.80	17600	20231006	44.89	36850	-30.80	20240516	20200	26.24	20240206	36850	-30.80	20240516	17600	44.89	20231006	8.00	N	089010	500	76 억		915878	N	N	0	N	00	N
168	20240703	100654	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	25750	-250	5	-0.96	2211194050	85271	18.01	26000	26250	25650	33800	18200	26000	25931.25	5.97	0	9172	29266	27632	26666	25032	24066	27150	24550	77	7800	500	19240	50	1	15334346	3949	-45.74	2.36	12	0.56	-563.00	10890.00	36850	20240516	-30.12	17600	20231006	46.31	36850	-30.12	20240516	20200	27.48	20240206	36850	-30.12	20240516	17600	46.31	20231006	8.00	N	089010	500	76 억		915878	N	N	0	N	00	N
169	20240703	090651	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	26150	150	2	0.58	465153800	17879	3.78	26000	26150	25950	33800	18200	26000	26016.91	5.97	0	10087	29266	27632	26666	25032	24066	27150	24550	77	7800	500	19240	50	1	15334346	4010	-46.45	2.40	12	0.12	-563.00	10890.00	36850	20240516	-29.04	17600	20231006	48.58	36850	-29.04	20240516	20200	29.46	20240206	36850	-29.04	20240516	17600	48.58	20231006	8.00	N	089010	500	76 억		915878	N	N	0	N	00	N
170	20240702	160649	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	26000	-1300	5	-4.76	12455765700	469261	222.02	27500	28300	25700	35450	19150	27300	26543.95	5.99	0	-7486	28533	27916	27583	26966	26633	27750	26800	77	8150	500	20200	50	1	15334346	3987	-46.18	2.39	12	3.06	-563.00	10890.00	36850	20240516	-29.44	17600	20231006	47.73	36850	-29.44	20240516	20200	28.71	20240206	36850	-29.44	20240516	17600	47.73	20231006	8.09	N	089010	500	76 억		917827	N	N	0	N	00	N
171	20240702	150650	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	26000	-1300	5	-4.76	11749466250	442052	209.14	27500	28300	25700	35450	19150	27300	26579.38	5.99	0	1244	28533	27916	27583	26966	26633	27750	26800	77	8150	500	20200	50	1	15334346	3987	-46.18	2.39	12	2.88	-563.00	10890.00	36850	20240516	-29.44	17600	20231006	47.73	36850	-29.44	20240516	20200	28.71	20240206	36850	-29.44	20240516	17600	47.73	20231006	8.09	N	089010	500	76 억		917827	N	N	0	N	00	N
172	20240702	140651	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	25900	-1400	5	-5.13	10529033600	395093	186.93	27500	28300	25700	35450	19150	27300	26649.51	5.99	0	-12696	28533	27916	27583	26966	26633	27750	26800	77	8150	500	20200	50	1	15334346	3972	-46.00	2.38	12	2.58	-563.00	10890.00	36850	20240516	-29.72	17600	20231006	47.16	36850	-29.72	20240516	20200	28.22	20240206	36850	-29.72	20240516	17600	47.16	20231006	8.09	N	089010	500	76 억		917827	N	N	0	N	00	N
173	20240702	130650	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	26100	-1200	5	-4.40	7949502050	295418	139.77	27500	28300	26050	35450	19150	27300	26909.34	5.99	0	-10583	28533	27916	27583	26966	26633	27750	26800	77	8150	500	20200	50	1	15334346	4002	-46.36	2.40	12	1.93	-563.00	10890.00	36850	20240516	-29.17	17600	20231006	48.30	36850	-29.17	20240516	20200	29.21	20240206	36850	-29.17	20240516	17600	48.30	20231006	8.09	N	089010	500	76 억		917827	N	N	0	N	00	N
174	20240702	120651	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	26300	-1000	5	-3.66	6810135300	251903	119.18	27500	28300	26250	35450	19150	27300	27034.75	5.99	0	-6213	28533	27916	27583	26966	26633	27750	26800	77	8150	500	20200	50	1	15334346	4033	-46.71	2.42	12	1.64	-563.00	10890.00	36850	20240516	-28.63	17600	20231006	49.43	36850	-28.63	20240516	20200	30.20	20240206	36850	-28.63	20240516	17600	49.43	20231006	8.09	N	089010	500	76 억		917827	N	N	0	N	00	N
175	20240702	110650	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	26550	-750	5	-2.75	6236269450	230193	108.91	27500	28300	26250	35450	19150	27300	27091.48	5.99	0	-1253	28533	27916	27583	26966	26633	27750	26800	77	8150	500	20200	50	1	15334346	4071	-47.16	2.44	12	1.50	-563.00	10890.00	36850	20240516	-27.95	17600	20231006	50.85	36850	-27.95	20240516	20200	31.44	20240206	36850	-27.95	20240516	17600	50.85	20231006	8.09	N	089010	500	76 억		917827	N	N	0	N	00	N
176	20240702	100650	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	26400	-900	5	-3.30	4635278500	169474	80.18	27500	28300	26400	35450	19150	27300	27350.97	5.99	0	-7109	28533	27916	27583	26966	26633	27750	26800	77	8150	500	20200	50	1	15334346	4048	-46.89	2.42	12	1.11	-563.00	10890.00	36850	20240516	-28.36	17600	20231006	50.00	36850	-28.36	20240516	20200	30.69	20240206	36850	-28.36	20240516	17600	50.00	20231006	8.09	N	089010	500	76 억		917827	N	N	0	N	00	N
177	20240702	090652	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	28250	950	2	3.48	1026897800	36750	17.39	27500	28250	27300	35450	19150	27300	27942.80	5.99	0	4792	28533	27916	27583	26966	26633	27750	26800	77	8150	500	20200	50	1	15334346	4332	-50.18	2.59	12	0.24	-563.00	10890.00	36850	20240516	-23.34	17600	20231006	60.51	36850	-23.34	20240516	20200	39.85	20240206	36850	-23.34	20240516	17600	60.51	20231006	8.09	N	089010	500	76 억		917827	N	N	0	N	00	N
178	20240701	160648	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	27300	-350	5	-1.27	5745265550	208009	133.76	27650	28200	27250	35900	19400	27650	27620.81	6.21	0	-34501	28550	28100	27700	27250	26850	28325	27475	77	8250	500	20460	50	1	15334346	4186	-48.49	2.51	12	1.36	-563.00	10890.00	36850	20240516	-25.92	17600	20231006	55.11	36850	-25.92	20240516	20200	35.15	20240206	36850	-25.92	20240516	17600	55.11	20231006	8.09	N	089010	500	76 억		952091	N	N	0	N	00	N
179	20240701	150650	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	27450	-200	5	-0.72	5540790950	200532	128.95	27650	28200	27250	35900	19400	27650	27630.45	6.21	0	-34315	28550	28100	27700	27250	26850	28325	27475	77	8250	500	20460	50	1	15334346	4209	-48.76	2.52	12	1.31	-563.00	10890.00	36850	20240516	-25.51	17600	20231006	55.97	36850	-25.51	20240516	20200	35.89	20240206	36850	-25.51	20240516	17600	55.97	20231006	8.09	N	089010	500	76 억		952091	N	N	0	N	00	N
180	20240701	140649	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	27300	-350	5	-1.27	4865276400	175994	113.17	27650	28200	27250	35900	19400	27650	27644.56	6.21	0	-33224	28550	28100	27700	27250	26850	28325	27475	77	8250	500	20460	50	1	15334346	4186	-48.49	2.51	12	1.15	-563.00	10890.00	36850	20240516	-25.92	17600	20231006	55.11	36850	-25.92	20240516	20200	35.15	20240206	36850	-25.92	20240516	17600	55.11	20231006	8.09	N	089010	500	76 억		952091	N	N	0	N	00	N
181	20240701	130648	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	27300	-350	5	-1.27	4711272900	170355	109.55	27650	28200	27250	35900	19400	27650	27655.62	6.21	0	-33110	28550	28100	27700	27250	26850	28325	27475	77	8250	500	20460	50	1	15334346	4186	-48.49	2.51	12	1.11	-563.00	10890.00	36850	20240516	-25.92	17600	20231006	55.11	36850	-25.92	20240516	20200	35.15	20240206	36850	-25.92	20240516	17600	55.11	20231006	8.09	N	089010	500	76 억		952091	N	N	0	N	00	N
182	20240701	120650	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	27450	-200	5	-0.72	4173753300	150683	96.90	27650	28200	27350	35900	19400	27650	27698.92	6.21	0	-33181	28550	28100	27700	27250	26850	28325	27475	77	8250	500	20460	50	1	15334346	4209	-48.76	2.52	12	0.98	-563.00	10890.00	36850	20240516	-25.51	17600	20231006	55.97	36850	-25.51	20240516	20200	35.89	20240206	36850	-25.51	20240516	17600	55.97	20231006	8.09	N	089010	500	76 억		952091	N	N	0	N	00	N
183	20240701	110648	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	27550	-100	5	-0.36	3643996350	131366	84.48	27650	28200	27400	35900	19400	27650	27739.31	6.21	0	-31862	28550	28100	27700	27250	26850	28325	27475	77	8250	500	20460	50	1	15334346	4225	-48.93	2.53	12	0.86	-563.00	10890.00	36850	20240516	-25.24	17600	20231006	56.53	36850	-25.24	20240516	20200	36.39	20240206	36850	-25.24	20240516	17600	56.53	20231006	8.09	N	089010	500	76 억		952091	N	N	0	N	00	N
184	20240701	100647	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	27650	0	3	0.00	2528534450	90880	58.44	27650	28200	27450	35900	19400	27650	27822.90	6.21	0	-18616	28550	28100	27700	27250	26850	28325	27475	77	8250	500	20460	50	1	15334346	4240	-49.11	2.54	12	0.59	-563.00	10890.00	36850	20240516	-24.97	17600	20231006	57.10	36850	-24.97	20240516	20200	36.88	20240206	36850	-24.97	20240516	17600	57.10	20231006	8.09	N	089010	500	76 억		952091	N	N	0	N	00	N
185	20240701	090646	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	27550	-100	5	-0.36	108340600	3924	2.52	27650	27800	27450	35900	19400	27650	27609.11	6.21	0	29	28550	28100	27700	27250	26850	28325	27475	77	8250	500	20460	50	1	15334346	4225	-48.93	2.53	12	0.03	-563.00	10890.00	36850	20240516	-25.24	17600	20231006	56.53	36850	-25.24	20240516	20200	36.39	20240206	36850	-25.24	20240516	17600	56.53	20231006	8.09	N	089010	500	76 억		952091	N	N	0	N	00	N