KissMeData/112290/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	160818	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	18600	950	2	5.38	2438735560	135653	156.13	17610	18820	17200	22900	12360	17650	17979.65	2.16	0	24393	18790	18220	17930	17360	17070	18075	17215	103	5250	1000	11290	10	1	10110545	1881	-31.05	3.11	12	1.34	-599.00	5982.00	36700	20240503	-49.32	8310	20231027	123.83	36700	-49.32	20240503	10070	84.71	20240118	36700	-49.32	20240503	8310	123.83	20231027	4.40	N	112290	1000	102 억		218105	N	N	204	N	00	N
3	20240731	150830	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	18530	880	2	4.99	2271963000	126688	145.81	17610	18820	17200	22900	12360	17650	17935.45	2.16	0	21058	18790	18220	17930	17360	17070	18075	17215	103	5250	1000	11290	10	1	10110545	1873	-30.93	3.10	12	1.25	-599.00	5982.00	36700	20240503	-49.51	8310	20231027	122.98	36700	-49.51	20240503	10070	84.01	20240118	36700	-49.51	20240503	8310	122.98	20231027	4.40	N	112290	1000	102 억		218105	N	N	380	N	00	N
4	20240731	140830	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	18200	550	2	3.12	1442368360	81834	94.19	17610	18200	17200	22900	12360	17650	17625.28	2.16	0	2962	18790	18220	17930	17360	17070	18075	17215	103	5250	1000	11290	10	1	10110545	1840	-30.38	3.04	12	0.81	-599.00	5982.00	36700	20240503	-50.41	8310	20231027	119.01	36700	-50.41	20240503	10070	80.73	20240118	36700	-50.41	20240503	8310	119.01	20231027	4.40	N	112290	1000	102 억		218105	N	N	380	N	00	N
5	20240731	130827	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	17740	90	2	0.51	967697560	55376	63.73	17610	17790	17200	22900	12360	17650	17472.30	2.16	0	-1528	18790	18220	17930	17360	17070	18075	17215	103	5250	1000	11290	10	1	10110545	1794	-29.62	2.97	12	0.55	-599.00	5982.00	36700	20240503	-51.66	8310	20231027	113.48	36700	-51.66	20240503	10070	76.17	20240118	36700	-51.66	20240503	8310	113.48	20231027	4.40	N	112290	1000	102 억		218105	N	N	380	N	00	N
6	20240731	120826	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	17420	-230	5	-1.30	861053510	49323	56.77	17610	17790	17200	22900	12360	17650	17454.06	2.16	0	-5167	18790	18220	17930	17360	17070	18075	17215	103	5250	1000	11290	10	1	10110545	1761	-29.08	2.91	12	0.49	-599.00	5982.00	36700	20240503	-52.53	8310	20231027	109.63	36700	-52.53	20240503	10070	72.99	20240118	36700	-52.53	20240503	8310	109.63	20231027	4.40	N	112290	1000	102 억		218105	N	N	380	N	00	N
7	20240731	110828	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	17310	-340	5	-1.93	679179200	38830	44.69	17610	17790	17280	22900	12360	17650	17487.53	2.16	0	-10379	18790	18220	17930	17360	17070	18075	17215	103	5250	1000	11290	10	1	10110545	1750	-28.90	2.89	12	0.38	-599.00	5982.00	36700	20240503	-52.83	8310	20231027	108.30	36700	-52.83	20240503	10070	71.90	20240118	36700	-52.83	20240503	8310	108.30	20231027	4.40	N	112290	1000	102 억		218105	N	N	380	N	00	N
8	20240731	100827	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	17550	-100	5	-0.57	453004780	25850	29.75	17610	17790	17320	22900	12360	17650	17520.08	2.16	0	-5360	18790	18220	17930	17360	17070	18075	17215	103	5250	1000	11290	10	1	10110545	1774	-29.30	2.93	12	0.26	-599.00	5982.00	36700	20240503	-52.18	8310	20231027	111.19	36700	-52.18	20240503	10070	74.28	20240118	36700	-52.18	20240503	8310	111.19	20231027	4.40	N	112290	1000	102 억		218105	N	N	380	N	00	N
9	20240731	090824	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	17610	-40	5	-0.23	103870680	5902	6.79	17610	17790	17470	22900	12360	17650	17590.67	2.16	0	-1374	18790	18220	17930	17360	17070	18075	17215	103	5250	1000	11290	10	1	10110545	1780	-29.40	2.94	12	0.06	-599.00	5982.00	36700	20240503	-52.02	8310	20231027	111.91	36700	-52.02	20240503	10070	74.88	20240118	36700	-52.02	20240503	8310	111.91	20231027	4.40	N	112290	1000	102 억		218105	N	N	380	N	00	N
10	20240730	160805	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	17650	-1020	5	-5.46	1546530300	86457	38.35	18310	18500	17640	24250	13070	18670	17886.25	2.13	0	2492	19530	19100	18430	18000	17330	19315	18215	103	5580	1000	11940	10	1	10110545	1785	-29.47	2.95	12	0.86	-599.00	5982.00	36700	20240503	-51.91	8310	20231027	112.39	36700	-51.91	20240503	10070	75.27	20240118	36700	-51.91	20240503	8310	112.39	20231027	4.50	N	112290	1000	102 억		215367	N	N	380	N	00	N
11	20240730	150819	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	17730	-940	5	-5.03	1287583030	71806	31.85	18310	18500	17700	24250	13070	18670	17929.53	2.13	0	941	19530	19100	18430	18000	17330	19315	18215	103	5580	1000	11940	10	1	10110545	1793	-29.60	2.96	12	0.71	-599.00	5982.00	36700	20240503	-51.69	8310	20231027	113.36	36700	-51.69	20240503	10070	76.07	20240118	36700	-51.69	20240503	8310	113.36	20231027	4.50	N	112290	1000	102 억		215367	N	N	0	N	00	N
12	20240730	140811	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	17920	-750	5	-4.02	1093612830	60902	27.01	18310	18500	17700	24250	13070	18670	17954.78	2.13	0	-4410	19530	19100	18430	18000	17330	19315	18215	103	5580	1000	11940	10	1	10110545	1812	-29.92	3.00	12	0.60	-599.00	5982.00	36700	20240503	-51.17	8310	20231027	115.64	36700	-51.17	20240503	10070	77.95	20240118	36700	-51.17	20240503	8310	115.64	20231027	4.50	N	112290	1000	102 억		215367	N	N	0	N	00	N
13	20240730	130817	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	17750	-920	5	-4.93	979056690	54482	24.16	18310	18500	17700	24250	13070	18670	17967.92	2.13	0	-4854	19530	19100	18430	18000	17330	19315	18215	103	5580	1000	11940	10	1	10110545	1795	-29.63	2.97	12	0.54	-599.00	5982.00	36700	20240503	-51.63	8310	20231027	113.60	36700	-51.63	20240503	10070	76.27	20240118	36700	-51.63	20240503	8310	113.60	20231027	4.50	N	112290	1000	102 억		215367	N	N	0	N	00	N
14	20240730	120808	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	17770	-900	5	-4.82	837369050	46500	20.62	18310	18500	17700	24250	13070	18670	18005.32	2.13	0	-5373	19530	19100	18430	18000	17330	19315	18215	103	5580	1000	11940	10	1	10110545	1797	-29.67	2.97	12	0.46	-599.00	5982.00	36700	20240503	-51.58	8310	20231027	113.84	36700	-51.58	20240503	10070	76.46	20240118	36700	-51.58	20240503	8310	113.84	20231027	4.50	N	112290	1000	102 억		215367	N	N	0	N	00	N
15	20240730	110817	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	17800	-870	5	-4.66	767046500	42546	18.87	18310	18500	17700	24250	13070	18670	18025.87	2.13	0	-3651	19530	19100	18430	18000	17330	19315	18215	103	5580	1000	11940	10	1	10110545	1800	-29.72	2.98	12	0.42	-599.00	5982.00	36700	20240503	-51.50	8310	20231027	114.20	36700	-51.50	20240503	10070	76.76	20240118	36700	-51.50	20240503	8310	114.20	20231027	4.50	N	112290	1000	102 억		215367	N	N	0	N	00	N
16	20240730	100819	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	17910	-760	5	-4.07	616473470	34112	15.13	18310	18500	17700	24250	13070	18670	18068.82	2.13	0	-3799	19530	19100	18430	18000	17330	19315	18215	103	5580	1000	11940	10	1	10110545	1811	-29.90	2.99	12	0.34	-599.00	5982.00	36700	20240503	-51.20	8310	20231027	115.52	36700	-51.20	20240503	10070	77.86	20240118	36700	-51.20	20240503	8310	115.52	20231027	4.50	N	112290	1000	102 억		215367	N	N	0	N	00	N
17	20240730	090822	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	18240	-430	5	-2.30	159090850	8667	3.84	18310	18500	18240	24250	13070	18670	18349.16	2.13	0	-3917	19530	19100	18430	18000	17330	19315	18215	103	5580	1000	11940	10	1	10110545	1844	-30.45	3.05	12	0.09	-599.00	5982.00	36700	20240503	-50.30	8310	20231027	119.49	36700	-50.30	20240503	10070	81.13	20240118	36700	-50.30	20240503	8310	119.49	20231027	4.50	N	112290	1000	102 억		215367	N	N	0	N	00	N
18	20240729	160803	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	18670	920	2	5.18	4107858290	223874	199.14	17760	18860	17760	23050	12430	17750	18348.78	2.03	0	11086	18470	18110	17810	17450	17150	17960	17300	103	5300	1000	11360	10	1	10110545	1888	-31.17	3.12	12	2.21	-599.00	5982.00	36700	20240503	-49.13	8310	20231027	124.67	36700	-49.13	20240503	10070	85.40	20240118	36700	-49.13	20240503	8310	124.67	20231027	4.48	N	112290	1000	102 억		204826	N	N	16	N	00	N
19	20240729	150816	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	18610	860	2	4.85	3962761480	216091	192.22	17760	18860	17760	23050	12430	17750	18338.39	2.03	0	7101	18470	18110	17810	17450	17150	17960	17300	103	5300	1000	11360	10	1	10110545	1882	-31.07	3.11	12	2.14	-599.00	5982.00	36700	20240503	-49.29	8310	20231027	123.95	36700	-49.29	20240503	10070	84.81	20240118	36700	-49.29	20240503	8310	123.95	20231027	4.48	N	112290	1000	102 억		204826	N	N	16	N	00	N
20	20240729	140821	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	18700	950	2	5.35	3677450760	200827	178.64	17760	18860	17760	23050	12430	17750	18311.54	2.03	0	-2118	18470	18110	17810	17450	17150	17960	17300	103	5300	1000	11360	10	1	10110545	1891	-31.22	3.13	12	1.99	-599.00	5982.00	36700	20240503	-49.05	8310	20231027	125.03	36700	-49.05	20240503	10070	85.70	20240118	36700	-49.05	20240503	8310	125.03	20231027	4.48	N	112290	1000	102 억		204826	N	N	16	N	00	N
21	20240729	130822	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	18500	750	2	4.23	3131857620	171658	152.69	17760	18600	17760	23050	12430	17750	18244.75	2.03	0	-10093	18470	18110	17810	17450	17150	17960	17300	103	5300	1000	11360	10	1	10110545	1870	-30.88	3.09	12	1.70	-599.00	5982.00	36700	20240503	-49.59	8310	20231027	122.62	36700	-49.59	20240503	10070	83.71	20240118	36700	-49.59	20240503	8310	122.62	20231027	4.48	N	112290	1000	102 억		204826	N	N	16	N	00	N
22	20240729	120818	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	18440	690	2	3.89	2697708990	148162	131.79	17760	18490	17760	23050	12430	17750	18207.83	2.03	0	-22829	18470	18110	17810	17450	17150	17960	17300	103	5300	1000	11360	10	1	10110545	1864	-30.78	3.08	12	1.47	-599.00	5982.00	36700	20240503	-49.75	8310	20231027	121.90	36700	-49.75	20240503	10070	83.12	20240118	36700	-49.75	20240503	8310	121.90	20231027	4.48	N	112290	1000	102 억		204826	N	N	16	N	00	N
23	20240729	110809	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	18370	620	2	3.49	2414349830	132736	118.07	17760	18490	17760	23050	12430	17750	18189.11	2.03	0	-27807	18470	18110	17810	17450	17150	17960	17300	103	5300	1000	11360	10	1	10110545	1857	-30.67	3.07	12	1.31	-599.00	5982.00	36700	20240503	-49.95	8310	20231027	121.06	36700	-49.95	20240503	10070	82.42	20240118	36700	-49.95	20240503	8310	121.06	20231027	4.48	N	112290	1000	102 억		204826	N	N	16	N	00	N
24	20240729	100808	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	18270	520	2	2.93	2056048240	113117	100.62	17760	18490	17760	23050	12430	17750	18176.30	2.03	0	-34069	18470	18110	17810	17450	17150	17960	17300	103	5300	1000	11360	10	1	10110545	1847	-30.50	3.05	12	1.12	-599.00	5982.00	36700	20240503	-50.22	8310	20231027	119.86	36700	-50.22	20240503	10070	81.43	20240118	36700	-50.22	20240503	8310	119.86	20231027	4.48	N	112290	1000	102 억		204826	N	N	16	N	00	N
25	20240729	090807	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	17950	200	2	1.13	153664670	8621	7.67	17760	17960	17760	23050	12430	17750	17824.46	2.03	0	1574	18470	18110	17810	17450	17150	17960	17300	103	5300	1000	11360	10	1	10110545	1815	-29.97	3.00	12	0.09	-599.00	5982.00	36700	20240503	-51.09	8310	20231027	116.00	36700	-51.09	20240503	10070	78.25	20240118	36700	-51.09	20240503	8310	116.00	20231027	4.48	N	112290	1000	102 억		204826	N	N	16	N	00	N
26	20240726	160756	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	17750	-230	5	-1.28	1966167530	110694	83.34	17930	18170	17510	23350	12590	17980	17762.19	1.67	0	32619	18760	18370	18110	17720	17460	18240	17590	103	5370	1000	11500	10	1	10110545	1795	-29.63	2.97	12	1.09	-599.00	5982.00	36700	20240503	-51.63	8310	20231027	113.60	36700	-51.63	20240503	10070	76.27	20240118	36700	-51.63	20240503	8310	113.60	20231027	4.55	N	112290	1000	102 억		168980	N	N	16	N	00	N
27	20240726	150804	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	17770	-210	5	-1.17	1847309190	103991	78.29	17930	18170	17510	23350	12590	17980	17764.13	1.67	0	32236	18760	18370	18110	17720	17460	18240	17590	103	5370	1000	11500	10	1	10110545	1797	-29.67	2.97	12	1.03	-599.00	5982.00	36700	20240503	-51.58	8310	20231027	113.84	36700	-51.58	20240503	10070	76.46	20240118	36700	-51.58	20240503	8310	113.84	20231027	4.55	N	112290	1000	102 억		168980	N	N	202	N	00	N
28	20240726	140804	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	17700	-280	5	-1.56	1488266290	83751	63.06	17930	18170	17510	23350	12590	17980	17770.13	1.67	0	25593	18760	18370	18110	17720	17460	18240	17590	103	5370	1000	11500	10	1	10110545	1790	-29.55	2.96	12	0.83	-599.00	5982.00	36700	20240503	-51.77	8310	20231027	113.00	36700	-51.77	20240503	10070	75.77	20240118	36700	-51.77	20240503	8310	113.00	20231027	4.55	N	112290	1000	102 억		168980	N	N	202	N	00	N
29	20240726	130805	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	17700	-280	5	-1.56	1115519140	62592	47.13	17930	18170	17600	23350	12590	17980	17822.07	1.67	0	12196	18760	18370	18110	17720	17460	18240	17590	103	5370	1000	11500	10	1	10110545	1790	-29.55	2.96	12	0.62	-599.00	5982.00	36700	20240503	-51.77	8310	20231027	113.00	36700	-51.77	20240503	10070	75.77	20240118	36700	-51.77	20240503	8310	113.00	20231027	4.55	N	112290	1000	102 억		168980	N	N	202	N	00	N
30	20240726	120807	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	17900	-80	5	-0.44	927282070	51983	39.14	17930	18170	17610	23350	12590	17980	17838.18	1.67	0	11587	18760	18370	18110	17720	17460	18240	17590	103	5370	1000	11500	10	1	10110545	1810	-29.88	2.99	12	0.51	-599.00	5982.00	36700	20240503	-51.23	8310	20231027	115.40	36700	-51.23	20240503	10070	77.76	20240118	36700	-51.23	20240503	8310	115.40	20231027	4.55	N	112290	1000	102 억		168980	N	N	202	N	00	N
31	20240726	110808	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	17840	-140	5	-0.78	740781130	41571	31.30	17930	18170	17610	23350	12590	17980	17819.66	1.67	0	7753	18760	18370	18110	17720	17460	18240	17590	103	5370	1000	11500	10	1	10110545	1804	-29.78	2.98	12	0.41	-599.00	5982.00	36700	20240503	-51.39	8310	20231027	114.68	36700	-51.39	20240503	10070	77.16	20240118	36700	-51.39	20240503	8310	114.68	20231027	4.55	N	112290	1000	102 억		168980	N	N	202	N	00	N
32	20240726	100803	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	17810	-170	5	-0.95	450456700	25210	18.98	17930	18170	17680	23350	12590	17980	17868.18	1.67	0	3242	18760	18370	18110	17720	17460	18240	17590	103	5370	1000	11500	10	1	10110545	1801	-29.73	2.98	12	0.25	-599.00	5982.00	36700	20240503	-51.47	8310	20231027	114.32	36700	-51.47	20240503	10070	76.86	20240118	36700	-51.47	20240503	8310	114.32	20231027	4.55	N	112290	1000	102 억		168980	N	N	202	N	00	N
33	20240726	090758	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	17910	-70	5	-0.39	96228500	5359	4.03	17930	18150	17910	23350	12590	17980	17956.43	1.67	0	451	18760	18370	18110	17720	17460	18240	17590	103	5370	1000	11500	10	1	10110545	1811	-29.90	2.99	12	0.05	-599.00	5982.00	36700	20240503	-51.20	8310	20231027	115.52	36700	-51.20	20240503	10070	77.86	20240118	36700	-51.20	20240503	8310	115.52	20231027	4.55	N	112290	1000	102 억		168980	N	N	202	N	00	N
34	20240725	160759	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	17980	-670	5	-3.59	2356294280	130333	120.64	18200	18500	17850	24200	13060	18650	18078.60	1.41	0	26308	19116	18882	18666	18432	18216	18775	18325	103	5550	1000	11930	10	1	10110545	1818	-30.02	3.01	12	1.29	-599.00	5982.00	36700	20240503	-51.01	8310	20231027	116.37	36700	-51.01	20240503	10070	78.55	20240118	36700	-51.01	20240503	8310	116.37	20231027	4.60	N	112290	1000	102 억		142587	N	N	202	N	00	N
35	20240725	150810	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	17950	-700	5	-3.75	2224054510	122969	113.82	18200	18500	17850	24200	13060	18650	18085.84	1.41	0	22731	19116	18882	18666	18432	18216	18775	18325	103	5550	1000	11930	10	1	10110545	1815	-29.97	3.00	12	1.22	-599.00	5982.00	36700	20240503	-51.09	8310	20231027	116.00	36700	-51.09	20240503	10070	78.25	20240118	36700	-51.09	20240503	8310	116.00	20231027	4.60	N	112290	1000	102 억		142587	N	N	18	N	00	N
36	20240725	140809	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	18190	-460	5	-2.47	1920179650	106124	98.23	18200	18500	17850	24200	13060	18650	18093.21	1.41	0	20271	19116	18882	18666	18432	18216	18775	18325	103	5550	1000	11930	10	1	10110545	1839	-30.37	3.04	12	1.05	-599.00	5982.00	36700	20240503	-50.44	8310	20231027	118.89	36700	-50.44	20240503	10070	80.64	20240118	36700	-50.44	20240503	8310	118.89	20231027	4.60	N	112290	1000	102 억		142587	N	N	18	N	00	N
37	20240725	130802	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	18300	-350	5	-1.88	1780474740	98478	91.15	18200	18500	17850	24200	13060	18650	18079.34	1.41	0	18780	19116	18882	18666	18432	18216	18775	18325	103	5550	1000	11930	10	1	10110545	1850	-30.55	3.06	12	0.97	-599.00	5982.00	36700	20240503	-50.14	8310	20231027	120.22	36700	-50.14	20240503	10070	81.73	20240118	36700	-50.14	20240503	8310	120.22	20231027	4.60	N	112290	1000	102 억		142587	N	N	18	N	00	N
38	20240725	120808	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	18180	-470	5	-2.52	1436405980	79702	73.77	18200	18320	17850	24200	13060	18650	18021.42	1.41	0	21620	19116	18882	18666	18432	18216	18775	18325	103	5550	1000	11930	10	1	10110545	1838	-30.35	3.04	12	0.79	-599.00	5982.00	36700	20240503	-50.46	8310	20231027	118.77	36700	-50.46	20240503	10070	80.54	20240118	36700	-50.46	20240503	8310	118.77	20231027	4.60	N	112290	1000	102 억		142587	N	N	18	N	00	N
39	20240725	110802	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	17980	-670	5	-3.59	1209192050	67158	62.16	18200	18320	17850	24200	13060	18650	18004.22	1.41	0	13285	19116	18882	18666	18432	18216	18775	18325	103	5550	1000	11930	10	1	10110545	1818	-30.02	3.01	12	0.66	-599.00	5982.00	36700	20240503	-51.01	8310	20231027	116.37	36700	-51.01	20240503	10070	78.55	20240118	36700	-51.01	20240503	8310	116.37	20231027	4.60	N	112290	1000	102 억		142587	N	N	18	N	00	N
40	20240725	100800	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	17950	-700	5	-3.75	966079970	53663	49.67	18200	18320	17850	24200	13060	18650	18001.51	1.41	0	5592	19116	18882	18666	18432	18216	18775	18325	103	5550	1000	11930	10	1	10110545	1815	-29.97	3.00	12	0.53	-599.00	5982.00	36700	20240503	-51.09	8310	20231027	116.00	36700	-51.09	20240503	10070	78.25	20240118	36700	-51.09	20240503	8310	116.00	20231027	4.60	N	112290	1000	102 억		142587	N	N	18	N	00	N
41	20240725	090758	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	18100	-550	5	-2.95	202009290	11137	10.31	18200	18320	18020	24200	13060	18650	18133.94	1.41	0	-2295	19116	18882	18666	18432	18216	18775	18325	103	5550	1000	11930	10	1	10110545	1830	-30.22	3.03	12	0.11	-599.00	5982.00	36700	20240503	-50.68	8310	20231027	117.81	36700	-50.68	20240503	10070	79.74	20240118	36700	-50.68	20240503	8310	117.81	20231027	4.60	N	112290	1000	102 억		142587	N	N	18	N	00	N
42	20240724	160755	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	18650	-250	5	-1.32	1992074870	106982	54.86	18790	18900	18450	24550	13230	18900	18620.61	1.33	0	9756	20700	19800	19300	18400	17900	19550	18150	103	5650	1000	12090	10	1	10110545	1886	-31.14	3.12	12	1.06	-599.00	5982.00	36700	20240503	-49.18	8310	20231027	124.43	36700	-49.18	20240503	10070	85.20	20240118	36700	-49.18	20240503	8310	124.43	20231027	4.68	N	112290	1000	102 억		134702	N	N	18	N	00	N
43	20240724	150807	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	18700	-200	5	-1.06	1871808590	100523	51.55	18790	18900	18450	24550	13230	18900	18620.68	1.33	0	11288	20700	19800	19300	18400	17900	19550	18150	103	5650	1000	12090	10	1	10110545	1891	-31.22	3.13	12	0.99	-599.00	5982.00	36700	20240503	-49.05	8310	20231027	125.03	36700	-49.05	20240503	10070	85.70	20240118	36700	-49.05	20240503	8310	125.03	20231027	4.68	N	112290	1000	102 억		134702	N	N	0	N	00	N
44	20240724	140802	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	18480	-420	5	-2.22	1643048270	88227	45.24	18790	18900	18450	24550	13230	18900	18622.94	1.33	0	6985	20700	19800	19300	18400	17900	19550	18150	103	5650	1000	12090	10	1	10110545	1868	-30.85	3.09	12	0.87	-599.00	5982.00	36700	20240503	-49.65	8310	20231027	122.38	36700	-49.65	20240503	10070	83.52	20240118	36700	-49.65	20240503	8310	122.38	20231027	4.68	N	112290	1000	102 억		134702	N	N	0	N	00	N
45	20240724	130806	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	18640	-260	5	-1.38	1245163300	66748	34.23	18790	18900	18500	24550	13230	18900	18654.67	1.33	0	5422	20700	19800	19300	18400	17900	19550	18150	103	5650	1000	12090	10	1	10110545	1885	-31.12	3.12	12	0.66	-599.00	5982.00	36700	20240503	-49.21	8310	20231027	124.31	36700	-49.21	20240503	10070	85.10	20240118	36700	-49.21	20240503	8310	124.31	20231027	4.68	N	112290	1000	102 억		134702	N	N	0	N	00	N
46	20240724	120806	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	18650	-250	5	-1.32	1087650090	58282	29.89	18790	18900	18500	24550	13230	18900	18661.82	1.33	0	4367	20700	19800	19300	18400	17900	19550	18150	103	5650	1000	12090	10	1	10110545	1886	-31.14	3.12	12	0.58	-599.00	5982.00	36700	20240503	-49.18	8310	20231027	124.43	36700	-49.18	20240503	10070	85.20	20240118	36700	-49.18	20240503	8310	124.43	20231027	4.68	N	112290	1000	102 억		134702	N	N	0	N	00	N
47	20240724	110802	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	18640	-260	5	-1.38	891518480	47726	24.47	18790	18900	18500	24550	13230	18900	18679.90	1.33	0	2094	20700	19800	19300	18400	17900	19550	18150	103	5650	1000	12090	10	1	10110545	1885	-31.12	3.12	12	0.47	-599.00	5982.00	36700	20240503	-49.21	8310	20231027	124.31	36700	-49.21	20240503	10070	85.10	20240118	36700	-49.21	20240503	8310	124.31	20231027	4.68	N	112290	1000	102 억		134702	N	N	0	N	00	N
48	20240724	100825	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	18860	-40	5	-0.21	540552130	28886	14.81	18790	18900	18500	24550	13230	18900	18713.25	1.33	0	3754	20700	19800	19300	18400	17900	19550	18150	103	5650	1000	12090	10	1	10110545	1907	-31.49	3.15	12	0.29	-599.00	5982.00	36700	20240503	-48.61	8310	20231027	126.96	36700	-48.61	20240503	10070	87.29	20240118	36700	-48.61	20240503	8310	126.96	20231027	4.68	N	112290	1000	102 억		134702	N	N	0	N	00	N
49	20240724	090756	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	18880	-20	5	-0.11	175153410	9351	4.80	18790	18900	18500	24550	13230	18900	18730.86	1.33	0	100	20700	19800	19300	18400	17900	19550	18150	103	5650	1000	12090	10	1	10110545	1909	-31.52	3.16	12	0.09	-599.00	5982.00	36700	20240503	-48.56	8310	20231027	127.20	36700	-48.56	20240503	10070	87.49	20240118	36700	-48.56	20240503	8310	127.20	20231027	4.68	N	112290	1000	102 억		134702	N	N	0	N	00	N
50	20240723	160752	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	18900	-270	5	-1.41	3699999650	190956	79.30	19580	20200	18800	24900	13420	19170	19377.42	1.34	0	-4095	20483	19826	19443	18786	18403	19635	18595	103	5730	1000	12260	10	1	10110545	1911	-31.55	3.16	12	1.89	-599.00	5982.00	36700	20240503	-48.50	8310	20231027	127.44	36700	-48.50	20240503	10070	87.69	20240118	36700	-48.50	20240503	8310	127.44	20231027	4.78	N	112290	1000	102 억		135797	N	N	102	N	00	N
51	20240723	150808	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	19000	-170	5	-0.89	3430500360	176659	73.36	19580	20200	18860	24900	13420	19170	19418.87	1.34	0	-819	20483	19826	19443	18786	18403	19635	18595	103	5730	1000	12260	10	1	10110545	1921	-31.72	3.18	12	1.75	-599.00	5982.00	36700	20240503	-48.23	8310	20231027	128.64	36700	-48.23	20240503	10070	88.68	20240118	36700	-48.23	20240503	8310	128.64	20231027	4.78	N	112290	1000	102 억		135797	N	N	102	N	00	N
52	20240723	140755	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	19090	-80	5	-0.42	2914740680	149491	62.08	19580	20200	18960	24900	13420	19170	19497.93	1.34	0	-476	20483	19826	19443	18786	18403	19635	18595	103	5730	1000	12260	10	1	10110545	1930	-31.87	3.19	12	1.48	-599.00	5982.00	36700	20240503	-47.98	8310	20231027	129.72	36700	-47.98	20240503	10070	89.57	20240118	36700	-47.98	20240503	8310	129.72	20231027	4.78	N	112290	1000	102 억		135797	N	N	102	N	00	N
53	20240723	130751	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	19240	70	2	0.37	2620569490	134062	55.67	19580	20200	18960	24900	13420	19170	19547.66	1.34	0	-2593	20483	19826	19443	18786	18403	19635	18595	103	5730	1000	12260	10	1	10110545	1945	-32.12	3.22	12	1.33	-599.00	5982.00	36700	20240503	-47.57	8310	20231027	131.53	36700	-47.57	20240503	10070	91.06	20240118	36700	-47.57	20240503	8310	131.53	20231027	4.78	N	112290	1000	102 억		135797	N	N	102	N	00	N
54	20240723	120757	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	19150	-20	5	-0.10	2273091660	115859	48.11	19580	20200	19120	24900	13420	19170	19619.76	1.34	0	2587	20483	19826	19443	18786	18403	19635	18595	103	5730	1000	12260	10	1	10110545	1936	-31.97	3.20	12	1.15	-599.00	5982.00	36700	20240503	-47.82	8310	20231027	130.45	36700	-47.82	20240503	10070	90.17	20240118	36700	-47.82	20240503	8310	130.45	20231027	4.78	N	112290	1000	102 억		135797	N	N	102	N	00	N
55	20240723	110759	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	19370	200	2	1.04	2046412850	104066	43.22	19580	20200	19120	24900	13420	19170	19664.92	1.34	0	6571	20483	19826	19443	18786	18403	19635	18595	103	5730	1000	12260	10	1	10110545	1958	-32.34	3.24	12	1.03	-599.00	5982.00	36700	20240503	-47.22	8310	20231027	133.09	36700	-47.22	20240503	10070	92.35	20240118	36700	-47.22	20240503	8310	133.09	20231027	4.78	N	112290	1000	102 억		135797	N	N	102	N	00	N
56	20240723	100755	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	19280	110	2	0.57	1588399390	80294	33.34	19580	20200	19220	24900	13420	19170	19782.86	1.34	0	11730	20483	19826	19443	18786	18403	19635	18595	103	5730	1000	12260	10	1	10110545	1949	-32.19	3.22	12	0.79	-599.00	5982.00	36700	20240503	-47.47	8310	20231027	132.01	36700	-47.47	20240503	10070	91.46	20240118	36700	-47.47	20240503	8310	132.01	20231027	4.78	N	112290	1000	102 억		135797	N	N	102	N	00	N
57	20240723	090801	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	19790	620	2	3.23	743404660	37307	15.49	19580	20200	19580	24900	13420	19170	19928.20	1.34	0	14009	20483	19826	19443	18786	18403	19635	18595	103	5730	1000	12260	10	1	10110545	2001	-33.04	3.31	12	0.37	-599.00	5982.00	36700	20240503	-46.08	8310	20231027	138.15	36700	-46.08	20240503	10070	96.52	20240118	36700	-46.08	20240503	8310	138.15	20231027	4.78	N	112290	1000	102 억		135797	N	N	102	N	00	N
58	20240722	160749	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	19170	-150	5	-0.78	4653557870	238630	112.15	19470	20100	19060	25100	13530	19320	19502.75	1.31	0	3444	20293	19806	19003	18516	17713	20050	18760	103	5780	1000	12360	10	1	10110545	1938	-32.00	3.20	12	2.36	-599.00	5982.00	36700	20240503	-47.77	8310	20231027	130.69	36700	-47.77	20240503	10070	90.37	20240118	36700	-47.77	20240503	8310	130.69	20231027	4.91	N	112290	1000	102 억		132338	N	N	102	N	00	N
59	20240722	150755	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	19100	-220	5	-1.14	4487125510	229959	108.08	19470	20100	19060	25100	13530	19320	19513.41	1.31	0	2749	20293	19806	19003	18516	17713	20050	18760	103	5780	1000	12360	10	1	10110545	1931	-31.89	3.19	12	2.27	-599.00	5982.00	36700	20240503	-47.96	8310	20231027	129.84	36700	-47.96	20240503	10070	89.67	20240118	36700	-47.96	20240503	8310	129.84	20231027	4.91	N	112290	1000	102 억		132338	N	N	0	N	00	N
60	20240722	140758	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	19200	-120	5	-0.62	4297241220	220048	103.42	19470	20100	19060	25100	13530	19320	19529.43	1.31	0	3309	20293	19806	19003	18516	17713	20050	18760	103	5780	1000	12360	10	1	10110545	1941	-32.05	3.21	12	2.18	-599.00	5982.00	36700	20240503	-47.68	8310	20231027	131.05	36700	-47.68	20240503	10070	90.67	20240118	36700	-47.68	20240503	8310	131.05	20231027	4.91	N	112290	1000	102 억		132338	N	N	0	N	00	N
61	20240722	130755	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	19300	-20	5	-0.10	4029359030	206156	96.89	19470	20100	19060	25100	13530	19320	19546.09	1.31	0	912	20293	19806	19003	18516	17713	20050	18760	103	5780	1000	12360	10	1	10110545	1951	-32.22	3.23	12	2.04	-599.00	5982.00	36700	20240503	-47.41	8310	20231027	132.25	36700	-47.41	20240503	10070	91.66	20240118	36700	-47.41	20240503	8310	132.25	20231027	4.91	N	112290	1000	102 억		132338	N	N	0	N	00	N
62	20240722	120754	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	19350	30	2	0.16	3833372380	195934	92.09	19470	20100	19060	25100	13530	19320	19565.63	1.31	0	1521	20293	19806	19003	18516	17713	20050	18760	103	5780	1000	12360	10	1	10110545	1956	-32.30	3.23	12	1.94	-599.00	5982.00	36700	20240503	-47.28	8310	20231027	132.85	36700	-47.28	20240503	10070	92.15	20240118	36700	-47.28	20240503	8310	132.85	20231027	4.91	N	112290	1000	102 억		132338	N	N	0	N	00	N
63	20240722	110751	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	19290	-30	5	-0.16	3592222810	183444	86.22	19470	20100	19060	25100	13530	19320	19583.29	1.31	0	7105	20293	19806	19003	18516	17713	20050	18760	103	5780	1000	12360	10	1	10110545	1950	-32.20	3.22	12	1.81	-599.00	5982.00	36700	20240503	-47.44	8310	20231027	132.13	36700	-47.44	20240503	10070	91.56	20240118	36700	-47.44	20240503	8310	132.13	20231027	4.91	N	112290	1000	102 억		132338	N	N	0	N	00	N
64	20240722	100754	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	19600	280	2	1.45	2902078340	147851	69.49	19470	20100	19060	25100	13530	19320	19630.11	1.31	0	13851	20293	19806	19003	18516	17713	20050	18760	103	5780	1000	12360	10	1	10110545	1982	-32.72	3.28	12	1.46	-599.00	5982.00	36700	20240503	-46.59	8310	20231027	135.86	36700	-46.59	20240503	10070	94.64	20240118	36700	-46.59	20240503	8310	135.86	20231027	4.91	N	112290	1000	102 억		132338	N	N	0	N	00	N
65	20240722	090755	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	20000	680	2	3.52	1188327960	60346	28.36	19470	20050	19410	25100	13530	19320	19697.00	1.31	0	29755	20293	19806	19003	18516	17713	20050	18760	103	5780	1000	12360	50	1	10110545	2022	-33.39	3.34	12	0.60	-599.00	5982.00	36700	20240503	-45.50	8310	20231027	140.67	36700	-45.50	20240503	10070	98.61	20240118	36700	-45.50	20240503	8310	140.67	20231027	4.91	N	112290	1000	102 억		132338	N	N	0	N	00	N
66	20240719	160735	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	19320	390	2	2.06	3970103590	210512	63.48	18780	19490	18200	24600	13260	18930	18858.55	1.34	0	-3347	19890	19410	18920	18440	17950	19165	18195	103	5670	1000	12110	10	1	10110545	1953	-32.25	3.23	12	2.08	-599.00	5982.00	36700	20240503	-47.36	8310	20231027	132.49	36700	-47.36	20240503	10070	91.86	20240118	36700	-47.36	20240503	8310	132.49	20231027	5.01	N	112290	1000	102 억		135471	N	N	100	N	00	N
67	20240719	150742	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	19420	490	2	2.59	3650619200	194004	58.50	18780	19490	18200	24600	13260	18930	18816.75	1.34	0	-2663	19890	19410	18920	18440	17950	19165	18195	103	5670	1000	12110	10	1	10110545	1963	-32.42	3.25	12	1.92	-599.00	5982.00	36700	20240503	-47.08	8310	20231027	133.69	36700	-47.08	20240503	10070	92.85	20240118	36700	-47.08	20240503	8310	133.69	20231027	5.01	N	112290	1000	102 억		135471	N	N	100	N	00	N
68	20240719	140746	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	19280	350	2	1.85	3292383210	175490	52.92	18780	19490	18200	24600	13260	18930	18760.29	1.34	0	-3699	19890	19410	18920	18440	17950	19165	18195	103	5670	1000	12110	10	1	10110545	1949	-32.19	3.22	12	1.74	-599.00	5982.00	36700	20240503	-47.47	8310	20231027	132.01	36700	-47.47	20240503	10070	91.46	20240118	36700	-47.47	20240503	8310	132.01	20231027	5.01	N	112290	1000	102 억		135471	N	N	100	N	00	N
69	20240719	130737	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	19090	160	2	0.85	2666862620	143089	43.15	18780	19100	18200	24600	13260	18930	18636.09	1.34	0	-3268	19890	19410	18920	18440	17950	19165	18195	103	5670	1000	12110	10	1	10110545	1930	-31.87	3.19	12	1.42	-599.00	5982.00	36700	20240503	-47.98	8310	20231027	129.72	36700	-47.98	20240503	10070	89.57	20240118	36700	-47.98	20240503	8310	129.72	20231027	5.01	N	112290	1000	102 억		135471	N	N	100	N	00	N
70	20240719	120737	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	18940	10	2	0.05	2330001390	125368	37.80	18780	19080	18200	24600	13260	18930	18583.01	1.34	0	-1913	19890	19410	18920	18440	17950	19165	18195	103	5670	1000	12110	10	1	10110545	1915	-31.62	3.17	12	1.24	-599.00	5982.00	36700	20240503	-48.39	8310	20231027	127.92	36700	-48.39	20240503	10070	88.08	20240118	36700	-48.39	20240503	8310	127.92	20231027	5.01	N	112290	1000	102 억		135471	N	N	100	N	00	N
71	20240719	110744	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	18500	-430	5	-2.27	1677781810	90694	27.35	18780	18890	18200	24600	13260	18930	18495.41	1.34	0	-12329	19890	19410	18920	18440	17950	19165	18195	103	5670	1000	12110	10	1	10110545	1870	-30.88	3.09	12	0.90	-599.00	5982.00	36700	20240503	-49.59	8310	20231027	122.62	36700	-49.59	20240503	10070	83.71	20240118	36700	-49.59	20240503	8310	122.62	20231027	5.01	N	112290	1000	102 억		135471	N	N	100	N	00	N
72	20240719	100654	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	18480	-450	5	-2.38	1144793110	61671	18.60	18780	18890	18380	24600	13260	18930	18557.92	1.34	0	-11351	19890	19410	18920	18440	17950	19165	18195	103	5670	1000	12110	10	1	10110545	1868	-30.85	3.09	12	0.61	-599.00	5982.00	36700	20240503	-49.65	8310	20231027	122.38	36700	-49.65	20240503	10070	83.52	20240118	36700	-49.65	20240503	8310	122.38	20231027	5.01	N	112290	1000	102 억		135471	N	N	100	N	00	N
73	20240719	090750	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	18700	-230	5	-1.22	313752360	16803	5.07	18780	18890	18520	24600	13260	18930	18659.07	1.34	0	-4917	19890	19410	18920	18440	17950	19165	18195	103	5670	1000	12110	10	1	10110545	1891	-31.22	3.13	12	0.17	-599.00	5982.00	36700	20240503	-49.05	8310	20231027	125.03	36700	-49.05	20240503	10070	85.70	20240118	36700	-49.05	20240503	8310	125.03	20231027	5.01	N	112290	1000	102 억		135471	N	N	100	N	00	N
74	20240718	160729	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	18930	-960	5	-4.83	6183042480	328471	77.07	19120	19400	18430	25850	13930	19890	18823.53	0.48	0	78377	21610	20750	20190	19330	18770	20470	19050	103	5960	1000	12720	10	1	10110545	1914	-31.60	3.16	12	3.25	-599.00	5982.00	36700	20240503	-48.42	8310	20231027	127.80	36700	-48.42	20240503	10070	87.98	20240118	36700	-48.42	20240503	8310	127.80	20231027	5.06	N	112290	1000	102 억		48704	N	N	52	N	00	N
75	20240718	150737	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	18670	-1220	5	-6.13	5949001360	316025	74.15	19120	19400	18430	25850	13930	19890	18824.41	0.48	0	74585	21610	20750	20190	19330	18770	20470	19050	103	5960	1000	12720	10	1	10110545	1888	-31.17	3.12	12	3.13	-599.00	5982.00	36700	20240503	-49.13	8310	20231027	124.67	36700	-49.13	20240503	10070	85.40	20240118	36700	-49.13	20240503	8310	124.67	20231027	5.06	N	112290	1000	102 억		48704	N	N	0	N	00	N
76	20240718	140731	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	18650	-1240	5	-6.23	5346628970	283846	66.60	19120	19400	18430	25850	13930	19890	18836.32	0.48	0	69234	21610	20750	20190	19330	18770	20470	19050	103	5960	1000	12720	10	1	10110545	1886	-31.14	3.12	12	2.81	-599.00	5982.00	36700	20240503	-49.18	8310	20231027	124.43	36700	-49.18	20240503	10070	85.20	20240118	36700	-49.18	20240503	8310	124.43	20231027	5.06	N	112290	1000	102 억		48704	N	N	0	N	00	N
77	20240718	130732	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	18650	-1240	5	-6.23	4208554410	222550	52.22	19120	19400	18620	25850	13930	19890	18910.54	0.48	0	51748	21610	20750	20190	19330	18770	20470	19050	103	5960	1000	12720	10	1	10110545	1886	-31.14	3.12	12	2.20	-599.00	5982.00	36700	20240503	-49.18	8310	20231027	124.43	36700	-49.18	20240503	10070	85.20	20240118	36700	-49.18	20240503	8310	124.43	20231027	5.06	N	112290	1000	102 억		48704	N	N	0	N	00	N
78	20240718	120734	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	18760	-1130	5	-5.68	3740305710	197502	46.34	19120	19400	18620	25850	13930	19890	18937.99	0.48	0	48089	21610	20750	20190	19330	18770	20470	19050	103	5960	1000	12720	10	1	10110545	1897	-31.32	3.14	12	1.95	-599.00	5982.00	36700	20240503	-48.88	8310	20231027	125.75	36700	-48.88	20240503	10070	86.30	20240118	36700	-48.88	20240503	8310	125.75	20231027	5.06	N	112290	1000	102 억		48704	N	N	0	N	00	N
79	20240718	110738	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	18830	-1060	5	-5.33	3028620390	159492	37.42	19120	19400	18790	25850	13930	19890	18989.08	0.48	0	38072	21610	20750	20190	19330	18770	20470	19050	103	5960	1000	12720	10	1	10110545	1904	-31.44	3.15	12	1.58	-599.00	5982.00	36700	20240503	-48.69	8310	20231027	126.59	36700	-48.69	20240503	10070	86.99	20240118	36700	-48.69	20240503	8310	126.59	20231027	5.06	N	112290	1000	102 억		48704	N	N	0	N	00	N
80	20240718	100740	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	18830	-1060	5	-5.33	2420621870	127348	29.88	19120	19400	18820	25850	13930	19890	19007.83	0.48	0	35143	21610	20750	20190	19330	18770	20470	19050	103	5960	1000	12720	10	1	10110545	1904	-31.44	3.15	12	1.26	-599.00	5982.00	36700	20240503	-48.69	8310	20231027	126.59	36700	-48.69	20240503	10070	86.99	20240118	36700	-48.69	20240503	8310	126.59	20231027	5.06	N	112290	1000	102 억		48704	N	N	0	N	00	N
81	20240718	090739	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	18970	-920	5	-4.63	847089610	44282	10.39	19120	19400	18970	25850	13930	19890	19129.18	0.48	0	11210	21610	20750	20190	19330	18770	20470	19050	103	5960	1000	12720	10	1	10110545	1918	-31.67	3.17	12	0.44	-599.00	5982.00	36700	20240503	-48.31	8310	20231027	128.28	36700	-48.31	20240503	10070	88.38	20240118	36700	-48.31	20240503	8310	128.28	20231027	5.06	N	112290	1000	102 억		48704	N	N	0	N	00	N
82	20240717	160810	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	19890	-1260	5	-5.96	8427251090	420692	333.82	20900	21050	19630	27450	14850	21150	20032.18	0.13	0	30548	22616	21882	21316	20582	20016	21600	20300	103	6300	1000	13530	10	1	10110545	2011	-33.21	3.32	12	4.16	-599.00	5982.00	36700	20240503	-45.80	8310	20231027	139.35	36700	-45.80	20240503	10070	97.52	20240118	36700	-45.80	20240503	8310	139.35	20231027	5.10	N	112290	1000	102 억		13117	N	N	3	N	00	N
83	20240717	150814	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	19810	-1340	5	-6.34	8122934510	405368	321.66	20900	21050	19630	27450	14850	21150	20038.42	0.13	0	29095	22616	21882	21316	20582	20016	21600	20300	103	6300	1000	13530	10	1	10110545	2003	-33.07	3.31	12	4.01	-599.00	5982.00	36700	20240503	-46.02	8310	20231027	138.39	36700	-46.02	20240503	10070	96.72	20240118	36700	-46.02	20240503	8310	138.39	20231027	5.10	N	112290	1000	102 억		13117	N	N	3	N	00	N
84	20240717	140810	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	19890	-1260	5	-5.96	7456630280	371754	294.99	20900	21050	19630	27450	14850	21150	20057.97	0.13	0	27474	22616	21882	21316	20582	20016	21600	20300	103	6300	1000	13530	10	1	10110545	2011	-33.21	3.32	12	3.68	-599.00	5982.00	36700	20240503	-45.80	8310	20231027	139.35	36700	-45.80	20240503	10070	97.52	20240118	36700	-45.80	20240503	8310	139.35	20231027	5.10	N	112290	1000	102 억		13117	N	N	3	N	00	N
85	20240717	130810	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	19890	-1260	5	-5.96	7068806000	352322	279.57	20900	21050	19630	27450	14850	21150	20063.48	0.13	0	28443	22616	21882	21316	20582	20016	21600	20300	103	6300	1000	13530	10	1	10110545	2011	-33.21	3.32	12	3.48	-599.00	5982.00	36700	20240503	-45.80	8310	20231027	139.35	36700	-45.80	20240503	10070	97.52	20240118	36700	-45.80	20240503	8310	139.35	20231027	5.10	N	112290	1000	102 억		13117	N	N	3	N	00	N
86	20240717	120811	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	19940	-1210	5	-5.72	6634841410	330538	262.28	20900	21050	19630	27450	14850	21150	20072.86	0.13	0	22137	22616	21882	21316	20582	20016	21600	20300	103	6300	1000	13530	10	1	10110545	2016	-33.29	3.33	12	3.27	-599.00	5982.00	36700	20240503	-45.67	8310	20231027	139.95	36700	-45.67	20240503	10070	98.01	20240118	36700	-45.67	20240503	8310	139.95	20231027	5.10	N	112290	1000	102 억		13117	N	N	3	N	00	N
87	20240717	110811	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	19970	-1180	5	-5.58	6128281660	305126	242.12	20900	21050	19630	27450	14850	21150	20084.43	0.13	0	22713	22616	21882	21316	20582	20016	21600	20300	103	6300	1000	13530	10	1	10110545	2019	-33.34	3.34	12	3.02	-599.00	5982.00	36700	20240503	-45.59	8310	20231027	140.31	36700	-45.59	20240503	10070	98.31	20240118	36700	-45.59	20240503	8310	140.31	20231027	5.10	N	112290	1000	102 억		13117	N	N	3	N	00	N
88	20240717	100811	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	19680	-1470	5	-6.95	4471919350	221338	175.63	20900	21050	19670	27450	14850	21150	20204.03	0.13	0	5011	22616	21882	21316	20582	20016	21600	20300	103	6300	1000	13530	10	1	10110545	1990	-32.85	3.29	12	2.19	-599.00	5982.00	36700	20240503	-46.38	8310	20231027	136.82	36700	-46.38	20240503	10070	95.43	20240118	36700	-46.38	20240503	8310	136.82	20231027	5.10	N	112290	1000	102 억		13117	N	N	3	N	00	N
89	20240717	090637	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	20800	-350	5	-1.65	621246900	29777	23.63	20900	21050	20750	27450	14850	21150	20863.31	0.13	0	-2660	22616	21882	21316	20582	20016	21600	20300	103	6300	1000	13530	50	1	10110545	2103	-34.72	3.48	12	0.29	-599.00	5982.00	36700	20240503	-43.32	8310	20231027	150.30	36700	-43.32	20240503	10070	106.55	20240118	36700	-43.32	20240503	8310	150.30	20231027	5.10	N	112290	1000	102 억		13117	N	N	3	N	00	N
90	20240716	160812	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	21150	-350	5	-1.63	2619239550	123577	68.65	21800	22050	20750	27950	15050	21500	21195.21	0.18	0	-5610	22500	22000	21550	21050	20600	22250	21300	103	6450	1000	13760	50	1	10110545	2138	-35.31	3.54	12	1.22	-599.00	5982.00	36700	20240503	-42.37	8310	20231027	154.51	36700	-42.37	20240503	10070	110.03	20240118	36700	-42.37	20240503	8310	154.51	20231027	5.24	N	112290	1000	102 억		18674	N	N	0	N	00	N
91	20240716	150821	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	20950	-550	5	-2.56	2490746350	117470	65.25	21800	22050	20750	27950	15050	21500	21203.25	0.18	0	-5263	22500	22000	21550	21050	20600	22250	21300	103	6450	1000	13760	50	1	10110545	2118	-34.97	3.50	12	1.16	-599.00	5982.00	36700	20240503	-42.92	8310	20231027	152.11	36700	-42.92	20240503	10070	108.04	20240118	36700	-42.92	20240503	8310	152.11	20231027	5.24	N	112290	1000	102 억		18674	N	N	0	N	00	N
92	20240716	140817	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	21000	-500	5	-2.33	2157736500	101571	56.42	21800	22050	20750	27950	15050	21500	21243.63	0.18	0	-5718	22500	22000	21550	21050	20600	22250	21300	103	6450	1000	13760	50	1	10110545	2123	-35.06	3.51	12	1.00	-599.00	5982.00	36700	20240503	-42.78	8310	20231027	152.71	36700	-42.78	20240503	10070	108.54	20240118	36700	-42.78	20240503	8310	152.71	20231027	5.24	N	112290	1000	102 억		18674	N	N	0	N	00	N
93	20240716	130818	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	21200	-300	5	-1.40	1843768400	86644	48.13	21800	22050	20750	27950	15050	21500	21279.82	0.18	0	-5210	22500	22000	21550	21050	20600	22250	21300	103	6450	1000	13760	50	1	10110545	2143	-35.39	3.54	12	0.86	-599.00	5982.00	36700	20240503	-42.23	8310	20231027	155.11	36700	-42.23	20240503	10070	110.53	20240118	36700	-42.23	20240503	8310	155.11	20231027	5.24	N	112290	1000	102 억		18674	N	N	0	N	00	N
94	20240716	120816	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	21150	-350	5	-1.63	1480740400	69611	38.67	21800	22050	20750	27950	15050	21500	21271.64	0.18	0	-3462	22500	22000	21550	21050	20600	22250	21300	103	6450	1000	13760	50	1	10110545	2138	-35.31	3.54	12	0.69	-599.00	5982.00	36700	20240503	-42.37	8310	20231027	154.51	36700	-42.37	20240503	10070	110.03	20240118	36700	-42.37	20240503	8310	154.51	20231027	5.24	N	112290	1000	102 억		18674	N	N	0	N	00	N
95	20240716	110816	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	21100	-400	5	-1.86	1366400850	64168	35.65	21800	22050	20750	27950	15050	21500	21294.12	0.18	0	-3495	22500	22000	21550	21050	20600	22250	21300	103	6450	1000	13760	50	1	10110545	2133	-35.23	3.53	12	0.63	-599.00	5982.00	36700	20240503	-42.51	8310	20231027	153.91	36700	-42.51	20240503	10070	109.53	20240118	36700	-42.51	20240503	8310	153.91	20231027	5.24	N	112290	1000	102 억		18674	N	N	0	N	00	N
96	20240716	100817	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	21000	-500	5	-2.33	878923100	40859	22.70	21800	22050	21000	27950	15050	21500	21511.13	0.18	0	-7990	22500	22000	21550	21050	20600	22250	21300	103	6450	1000	13760	50	1	10110545	2123	-35.06	3.51	12	0.40	-599.00	5982.00	36700	20240503	-42.78	8310	20231027	152.71	36700	-42.78	20240503	10070	108.54	20240118	36700	-42.78	20240503	8310	152.71	20231027	5.24	N	112290	1000	102 억		18674	N	N	0	N	00	N
97	20240716	090815	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	21850	350	2	1.63	120163400	5513	3.06	21800	22050	21650	27950	15050	21500	21796.37	0.18	0	-992	22500	22000	21550	21050	20600	22250	21300	103	6450	1000	13760	50	1	10110545	2209	-36.48	3.65	12	0.05	-599.00	5982.00	36700	20240503	-40.46	8310	20231027	162.94	36700	-40.46	20240503	10070	116.98	20240118	36700	-40.46	20240503	8310	162.94	20231027	5.24	N	112290	1000	102 억		18674	N	N	0	N	00	N
98	20240715	160803	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	21500	250	2	1.18	3844491150	177915	99.85	21300	22050	21100	27600	14900	21250	21608.73	0.12	0	6561	22650	21950	21550	20850	20450	21750	20650	103	6350	1000	13600	50	1	10110545	2174	-35.89	3.59	12	1.76	-599.00	5982.00	36700	20240503	-41.42	8310	20231027	158.72	36700	-41.42	20240503	10070	113.51	20240118	36700	-41.42	20240503	8310	158.72	20231027	5.29	N	112290	1000	102 억		12169	N	N	35	N	00	N
99	20240715	150809	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	21650	400	2	1.88	3656778750	169210	94.96	21300	22050	21100	27600	14900	21250	21610.89	0.12	0	3886	22650	21950	21550	20850	20450	21750	20650	103	6350	1000	13600	50	1	10110545	2189	-36.14	3.62	12	1.67	-599.00	5982.00	36700	20240503	-41.01	8310	20231027	160.53	36700	-41.01	20240503	10070	115.00	20240118	36700	-41.01	20240503	8310	160.53	20231027	5.29	N	112290	1000	102 억		12169	N	N	35	N	00	N
100	20240715	140807	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	21900	650	2	3.06	3380764400	156526	87.84	21300	22050	21100	27600	14900	21250	21598.74	0.12	0	4398	22650	21950	21550	20850	20450	21750	20650	103	6350	1000	13600	50	1	10110545	2214	-36.56	3.66	12	1.55	-599.00	5982.00	36700	20240503	-40.33	8310	20231027	163.54	36700	-40.33	20240503	10070	117.48	20240118	36700	-40.33	20240503	8310	163.54	20231027	5.29	N	112290	1000	102 억		12169	N	N	35	N	00	N
101	20240715	130808	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	21850	600	2	2.82	3148031350	145821	81.84	21300	22050	21100	27600	14900	21250	21588.33	0.12	0	2951	22650	21950	21550	20850	20450	21750	20650	103	6350	1000	13600	50	1	10110545	2209	-36.48	3.65	12	1.44	-599.00	5982.00	36700	20240503	-40.46	8310	20231027	162.94	36700	-40.46	20240503	10070	116.98	20240118	36700	-40.46	20240503	8310	162.94	20231027	5.29	N	112290	1000	102 억		12169	N	N	35	N	00	N
102	20240715	120808	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	21500	250	2	1.18	2470691300	114713	64.38	21300	21900	21100	27600	14900	21250	21538.02	0.12	0	-5722	22650	21950	21550	20850	20450	21750	20650	103	6350	1000	13600	50	1	10110545	2174	-35.89	3.59	12	1.13	-599.00	5982.00	36700	20240503	-41.42	8310	20231027	158.72	36700	-41.42	20240503	10070	113.51	20240118	36700	-41.42	20240503	8310	158.72	20231027	5.29	N	112290	1000	102 억		12169	N	N	35	N	00	N
103	20240715	110807	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	21500	250	2	1.18	2384835900	110713	62.13	21300	21900	21100	27600	14900	21250	21540.70	0.12	0	-5828	22650	21950	21550	20850	20450	21750	20650	103	6350	1000	13600	50	1	10110545	2174	-35.89	3.59	12	1.10	-599.00	5982.00	36700	20240503	-41.42	8310	20231027	158.72	36700	-41.42	20240503	10070	113.51	20240118	36700	-41.42	20240503	8310	158.72	20231027	5.29	N	112290	1000	102 억		12169	N	N	35	N	00	N
104	20240715	100807	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	21150	-100	5	-0.47	1539199250	71624	40.20	21300	21900	21100	27600	14900	21250	21489.99	0.12	0	-3760	22650	21950	21550	20850	20450	21750	20650	103	6350	1000	13600	50	1	10110545	2138	-35.31	3.54	12	0.71	-599.00	5982.00	36700	20240503	-42.37	8310	20231027	154.51	36700	-42.37	20240503	10070	110.03	20240118	36700	-42.37	20240503	8310	154.51	20231027	5.29	N	112290	1000	102 억		12169	N	N	35	N	00	N
105	20240715	090809	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	21300	50	2	0.24	176983000	8319	4.67	21300	21450	21250	27600	14900	21250	21274.55	0.12	0	-3597	22650	21950	21550	20850	20450	21750	20650	103	6350	1000	13600	50	1	10110545	2154	-35.56	3.56	12	0.08	-599.00	5982.00	36700	20240503	-41.96	8310	20231027	156.32	36700	-41.96	20240503	10070	111.52	20240118	36700	-41.96	20240503	8310	156.32	20231027	5.29	N	112290	1000	102 억		12169	N	N	35	N	00	N
106	20240712	160800	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	21250	-1050	5	-4.71	3746434000	173955	112.11	21850	22250	21150	28950	15650	22300	21537.70	0.03	0	9478	24000	23150	22700	21850	21400	22925	21625	103	6650	1000	14270	50	1	10110545	2148	-35.48	3.55	12	1.72	-599.00	5982.00	36700	20240503	-42.10	8310	20231027	155.72	36700	-42.10	20240503	10070	111.02	20240118	36700	-42.10	20240503	8310	155.72	20231027	5.23	N	112290	1000	102 억		2693	N	N	35	N	00	N
107	20240712	150807	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	21350	-950	5	-4.26	3316009750	153696	99.05	21850	22250	21200	28950	15650	22300	21574.91	0.03	0	8392	24000	23150	22700	21850	21400	22925	21625	103	6650	1000	14270	50	1	10110545	2159	-35.64	3.57	12	1.52	-599.00	5982.00	36700	20240503	-41.83	8310	20231027	156.92	36700	-41.83	20240503	10070	112.02	20240118	36700	-41.83	20240503	8310	156.92	20231027	5.23	N	112290	1000	102 억		2693	N	N	18	N	00	N
108	20240712	140809	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	21400	-900	5	-4.04	2866794600	132659	85.50	21850	22250	21250	28950	15650	22300	21610.02	0.03	0	5326	24000	23150	22700	21850	21400	22925	21625	103	6650	1000	14270	50	1	10110545	2164	-35.73	3.58	12	1.31	-599.00	5982.00	36700	20240503	-41.69	8310	20231027	157.52	36700	-41.69	20240503	10070	112.51	20240118	36700	-41.69	20240503	8310	157.52	20231027	5.23	N	112290	1000	102 억		2693	N	N	18	N	00	N
109	20240712	130803	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	21550	-750	5	-3.36	2361970550	109028	70.27	21850	22250	21300	28950	15650	22300	21663.63	0.03	0	5356	24000	23150	22700	21850	21400	22925	21625	103	6650	1000	14270	50	1	10110545	2179	-35.98	3.60	12	1.08	-599.00	5982.00	36700	20240503	-41.28	8310	20231027	159.33	36700	-41.28	20240503	10070	114.00	20240118	36700	-41.28	20240503	8310	159.33	20231027	5.23	N	112290	1000	102 억		2693	N	N	18	N	00	N
110	20240712	120805	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	21400	-900	5	-4.04	2201266850	101563	65.46	21850	22250	21300	28950	15650	22300	21673.63	0.03	0	5040	24000	23150	22700	21850	21400	22925	21625	103	6650	1000	14270	50	1	10110545	2164	-35.73	3.58	12	1.00	-599.00	5982.00	36700	20240503	-41.69	8310	20231027	157.52	36700	-41.69	20240503	10070	112.51	20240118	36700	-41.69	20240503	8310	157.52	20231027	5.23	N	112290	1000	102 억		2693	N	N	18	N	00	N
111	20240712	110802	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	21500	-800	5	-3.59	1909825150	87978	56.70	21850	22250	21300	28950	15650	22300	21707.69	0.03	0	2727	24000	23150	22700	21850	21400	22925	21625	103	6650	1000	14270	50	1	10110545	2174	-35.89	3.59	12	0.87	-599.00	5982.00	36700	20240503	-41.42	8310	20231027	158.72	36700	-41.42	20240503	10070	113.51	20240118	36700	-41.42	20240503	8310	158.72	20231027	5.23	N	112290	1000	102 억		2693	N	N	18	N	00	N
112	20240712	100805	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	21650	-650	5	-2.91	1525483050	70113	45.19	21850	22250	21300	28950	15650	22300	21757.15	0.03	0	1898	24000	23150	22700	21850	21400	22925	21625	103	6650	1000	14270	50	1	10110545	2189	-36.14	3.62	12	0.69	-599.00	5982.00	36700	20240503	-41.01	8310	20231027	160.53	36700	-41.01	20240503	10070	115.00	20240118	36700	-41.01	20240503	8310	160.53	20231027	5.23	N	112290	1000	102 억		2693	N	N	18	N	00	N
113	20240712	090801	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	21850	-450	5	-2.02	204668850	9344	6.02	21850	22100	21850	28950	15650	22300	21901.90	0.03	0	491	24000	23150	22700	21850	21400	22925	21625	103	6650	1000	14270	50	1	10110545	2209	-36.48	3.65	12	0.09	-599.00	5982.00	36700	20240503	-40.46	8310	20231027	162.94	36700	-40.46	20240503	10070	116.98	20240118	36700	-40.46	20240503	8310	162.94	20231027	5.23	N	112290	1000	102 억		2693	N	N	18	N	00	N
114	20240711	160758	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	22300	-700	5	-3.04	3414539400	149285	64.67	23300	23550	22250	29900	16100	23000	22875.64	0.02	0	427	24400	23700	23250	22550	22100	23475	22325	103	6900	1000	14720	50	1	10110545	2255	-37.23	3.73	12	1.48	-599.00	5982.00	36700	20240503	-39.24	8310	20231027	168.35	36700	-39.24	20240503	10070	121.45	20240118	36700	-39.24	20240503	8310	168.35	20231027	5.29	N	112290	1000	102 억		2214	N	N	18	N	00	N
115	20240711	150804	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	22400	-600	5	-2.61	3152785000	137550	59.58	23300	23550	22350	29900	16100	23000	22921.01	0.02	0	322	24400	23700	23250	22550	22100	23475	22325	103	6900	1000	14720	50	1	10110545	2265	-37.40	3.74	12	1.36	-599.00	5982.00	36700	20240503	-38.96	8310	20231027	169.55	36700	-38.96	20240503	10070	122.44	20240118	36700	-38.96	20240503	8310	169.55	20231027	5.29	N	112290	1000	102 억		2214	N	N	0	N	00	N
116	20240711	140803	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	22600	-400	5	-1.74	2484051400	107815	46.70	23300	23550	22450	29900	16100	23000	23039.94	0.02	0	354	24400	23700	23250	22550	22100	23475	22325	103	6900	1000	14720	50	1	10110545	2285	-37.73	3.78	12	1.07	-599.00	5982.00	36700	20240503	-38.42	8310	20231027	171.96	36700	-38.42	20240503	10070	124.43	20240118	36700	-38.42	20240503	8310	171.96	20231027	5.29	N	112290	1000	102 억		2214	N	N	0	N	00	N
117	20240711	130802	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	22600	-400	5	-1.74	2134185000	92331	39.99	23300	23550	22600	29900	16100	23000	23114.50	0.02	0	37	24400	23700	23250	22550	22100	23475	22325	103	6900	1000	14720	50	1	10110545	2285	-37.73	3.78	12	0.91	-599.00	5982.00	36700	20240503	-38.42	8310	20231027	171.96	36700	-38.42	20240503	10070	124.43	20240118	36700	-38.42	20240503	8310	171.96	20231027	5.29	N	112290	1000	102 억		2214	N	N	0	N	00	N
118	20240711	120802	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	22800	-200	5	-0.87	1699950000	73214	31.71	23300	23550	22800	29900	16100	23000	23218.92	0.02	0	487	24400	23700	23250	22550	22100	23475	22325	103	6900	1000	14720	50	1	10110545	2305	-38.06	3.81	12	0.72	-599.00	5982.00	36700	20240503	-37.87	8310	20231027	174.37	36700	-37.87	20240503	10070	126.42	20240118	36700	-37.87	20240503	8310	174.37	20231027	5.29	N	112290	1000	102 억		2214	N	N	0	N	00	N
119	20240711	110759	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	23150	150	2	0.65	1305098550	55991	24.25	23300	23550	23050	29900	16100	23000	23309.08	0.02	0	560	24400	23700	23250	22550	22100	23475	22325	103	6900	1000	14720	50	1	10110545	2341	-38.65	3.87	12	0.55	-599.00	5982.00	36700	20240503	-36.92	8310	20231027	178.58	36700	-36.92	20240503	10070	129.89	20240118	36700	-36.92	20240503	8310	178.58	20231027	5.29	N	112290	1000	102 억		2214	N	N	0	N	00	N
120	20240711	100800	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	23250	250	2	1.09	1022248600	43758	18.95	23300	23550	23050	29900	16100	23000	23361.42	0.02	0	703	24400	23700	23250	22550	22100	23475	22325	103	6900	1000	14720	50	1	10110545	2351	-38.81	3.89	12	0.43	-599.00	5982.00	36700	20240503	-36.65	8310	20231027	179.78	36700	-36.65	20240503	10070	130.88	20240118	36700	-36.65	20240503	8310	179.78	20231027	5.29	N	112290	1000	102 억		2214	N	N	0	N	00	N
121	20240711	090758	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	23350	350	2	1.52	275651600	11790	5.11	23300	23500	23300	29900	16100	23000	23380.15	0.02	0	-79	24400	23700	23250	22550	22100	23475	22325	103	6900	1000	14720	50	1	10110545	2361	-38.98	3.90	12	0.12	-599.00	5982.00	36700	20240503	-36.38	8310	20231027	180.99	36700	-36.38	20240503	10070	131.88	20240118	36700	-36.38	20240503	8310	180.99	20231027	5.29	N	112290	1000	102 억		2214	N	N	0	N	00	N
122	20240710	160757	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	23000	-450	5	-1.92	5306187300	227815	45.56	23650	23950	22800	30450	16450	23450	23291.46	0.33	0	-34834	25016	24232	23466	22682	21916	24625	23075	103	7000	1000	15000	50	1	10110545	2325	-38.40	3.84	12	2.25	-599.00	5982.00	36700	20240503	-37.33	8310	20231027	176.77	36700	-37.33	20240503	10070	128.40	20240118	36700	-37.33	20240503	8310	176.77	20231027	5.33	N	112290	1000	102 억		33397	N	N	0	N	00	N
123	20240710	150759	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	23000	-450	5	-1.92	5125729650	219973	43.99	23650	23950	22800	30450	16450	23450	23301.09	0.33	0	-34733	25016	24232	23466	22682	21916	24625	23075	103	7000	1000	15000	50	1	10110545	2325	-38.40	3.84	12	2.18	-599.00	5982.00	36700	20240503	-37.33	8310	20231027	176.77	36700	-37.33	20240503	10070	128.40	20240118	36700	-37.33	20240503	8310	176.77	20231027	5.33	N	112290	1000	102 억		33397	N	N	0	N	00	N
124	20240710	140758	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	23200	-250	5	-1.07	4817307600	206628	41.32	23650	23950	22800	30450	16450	23450	23313.39	0.33	0	-34401	25016	24232	23466	22682	21916	24625	23075	103	7000	1000	15000	50	1	10110545	2346	-38.73	3.88	12	2.04	-599.00	5982.00	36700	20240503	-36.78	8310	20231027	179.18	36700	-36.78	20240503	10070	130.39	20240118	36700	-36.78	20240503	8310	179.18	20231027	5.33	N	112290	1000	102 억		33397	N	N	0	N	00	N
125	20240710	130758	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	23000	-450	5	-1.92	4547066050	194944	38.99	23650	23950	22800	30450	16450	23450	23324.48	0.33	0	-32524	25016	24232	23466	22682	21916	24625	23075	103	7000	1000	15000	50	1	10110545	2325	-38.40	3.84	12	1.93	-599.00	5982.00	36700	20240503	-37.33	8310	20231027	176.77	36700	-37.33	20240503	10070	128.40	20240118	36700	-37.33	20240503	8310	176.77	20231027	5.33	N	112290	1000	102 억		33397	N	N	0	N	00	N
126	20240710	120757	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	22950	-500	5	-2.13	4266720850	182716	36.54	23650	23950	22800	30450	16450	23450	23351.23	0.33	0	-32267	25016	24232	23466	22682	21916	24625	23075	103	7000	1000	15000	50	1	10110545	2320	-38.31	3.84	12	1.81	-599.00	5982.00	36700	20240503	-37.47	8310	20231027	176.17	36700	-37.47	20240503	10070	127.90	20240118	36700	-37.47	20240503	8310	176.17	20231027	5.33	N	112290	1000	102 억		33397	N	N	0	N	00	N
127	20240710	110758	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	23100	-350	5	-1.49	3621253400	154569	30.91	23650	23950	22800	30450	16450	23450	23427.96	0.33	0	-23642	25016	24232	23466	22682	21916	24625	23075	103	7000	1000	15000	50	1	10110545	2336	-38.56	3.86	12	1.53	-599.00	5982.00	36700	20240503	-37.06	8310	20231027	177.98	36700	-37.06	20240503	10070	129.39	20240118	36700	-37.06	20240503	8310	177.98	20231027	5.33	N	112290	1000	102 억		33397	N	N	0	N	00	N
128	20240710	100753	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	23400	-50	5	-0.21	2989160450	127324	25.46	23650	23950	22800	30450	16450	23450	23476.97	0.33	0	-22963	25016	24232	23466	22682	21916	24625	23075	103	7000	1000	15000	50	1	10110545	2366	-39.07	3.91	12	1.26	-599.00	5982.00	36700	20240503	-36.24	8310	20231027	181.59	36700	-36.24	20240503	10070	132.37	20240118	36700	-36.24	20240503	8310	181.59	20231027	5.33	N	112290	1000	102 억		33397	N	N	0	N	00	N
129	20240710	090758	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	23100	-350	5	-1.49	994900850	42666	8.53	23650	23650	22800	30450	16450	23450	23315.86	0.33	0	-15227	25016	24232	23466	22682	21916	24625	23075	103	7000	1000	15000	50	1	10110545	2336	-38.56	3.86	12	0.42	-599.00	5982.00	36700	20240503	-37.06	8310	20231027	177.98	36700	-37.06	20240503	10070	129.39	20240118	36700	-37.06	20240503	8310	177.98	20231027	5.33	N	112290	1000	102 억		33397	N	N	0	N	00	N
130	20240709	160754	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	23450	950	2	4.22	11679377450	495055	272.08	22750	24250	22700	29250	15750	22500	23592.21	0.05	0	36059	23633	23066	22583	22016	21533	23350	22300	103	6750	1000	14400	50	1	10110545	2371	-39.15	3.92	12	4.90	-599.00	5982.00	36700	20240503	-36.10	8310	20231027	182.19	36700	-36.10	20240503	10070	132.87	20240118	36700	-36.10	20240503	8310	182.19	20231027	5.49	N	112290	1000	102 억		4886	N	N	0	N	00	N
131	20240709	150756	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	23550	1050	2	4.67	11231100250	475962	261.59	22750	24250	22700	29250	15750	22500	23596.63	0.05	0	33930	23633	23066	22583	22016	21533	23350	22300	103	6750	1000	14400	50	1	10110545	2381	-39.32	3.94	12	4.71	-599.00	5982.00	36700	20240503	-35.83	8310	20231027	183.39	36700	-35.83	20240503	10070	133.86	20240118	36700	-35.83	20240503	8310	183.39	20231027	5.49	N	112290	1000	102 억		4886	N	N	0	N	00	N
132	20240709	140757	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	23450	950	2	4.22	10221269600	433050	238.00	22750	24250	22700	29250	15750	22500	23602.98	0.05	0	25778	23633	23066	22583	22016	21533	23350	22300	103	6750	1000	14400	50	1	10110545	2371	-39.15	3.92	12	4.28	-599.00	5982.00	36700	20240503	-36.10	8310	20231027	182.19	36700	-36.10	20240503	10070	132.87	20240118	36700	-36.10	20240503	8310	182.19	20231027	5.49	N	112290	1000	102 억		4886	N	N	0	N	00	N
133	20240709	130759	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	23600	1100	2	4.89	9769191450	413766	227.40	22750	24250	22700	29250	15750	22500	23610.43	0.05	0	23183	23633	23066	22583	22016	21533	23350	22300	103	6750	1000	14400	50	1	10110545	2386	-39.40	3.95	12	4.09	-599.00	5982.00	36700	20240503	-35.69	8310	20231027	184.00	36700	-35.69	20240503	10070	134.36	20240118	36700	-35.69	20240503	8310	184.00	20231027	5.49	N	112290	1000	102 억		4886	N	N	0	N	00	N
134	20240709	120801	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	23500	1000	2	4.44	9179270300	388699	213.63	22750	24250	22700	29250	15750	22500	23615.37	0.05	0	21746	23633	23066	22583	22016	21533	23350	22300	103	6750	1000	14400	50	1	10110545	2376	-39.23	3.93	12	3.84	-599.00	5982.00	36700	20240503	-35.97	8310	20231027	182.79	36700	-35.97	20240503	10070	133.37	20240118	36700	-35.97	20240503	8310	182.79	20231027	5.49	N	112290	1000	102 억		4886	N	N	0	N	00	N
135	20240709	110801	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	23400	900	2	4.00	8410607450	355943	195.62	22750	24250	22700	29250	15750	22500	23629.09	0.05	0	14506	23633	23066	22583	22016	21533	23350	22300	103	6750	1000	14400	50	1	10110545	2366	-39.07	3.91	12	3.52	-599.00	5982.00	36700	20240503	-36.24	8310	20231027	181.59	36700	-36.24	20240503	10070	132.37	20240118	36700	-36.24	20240503	8310	181.59	20231027	5.49	N	112290	1000	102 억		4886	N	N	0	N	00	N
136	20240709	100757	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	23550	1050	2	4.67	6982018250	294652	161.94	22750	24250	22700	29250	15750	22500	23695.81	0.05	0	6106	23633	23066	22583	22016	21533	23350	22300	103	6750	1000	14400	50	1	10110545	2381	-39.32	3.94	12	2.91	-599.00	5982.00	36700	20240503	-35.83	8310	20231027	183.39	36700	-35.83	20240503	10070	133.86	20240118	36700	-35.83	20240503	8310	183.39	20231027	5.49	N	112290	1000	102 억		4886	N	N	0	N	00	N
137	20240709	090756	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	23100	600	2	2.67	319846150	13909	7.64	22750	23150	22700	29250	15750	22500	22995.63	0.05	0	4276	23633	23066	22583	22016	21533	23350	22300	103	6750	1000	14400	50	1	10110545	2336	-38.56	3.86	12	0.14	-599.00	5982.00	36700	20240503	-37.06	8310	20231027	177.98	36700	-37.06	20240503	10070	129.39	20240118	36700	-37.06	20240503	8310	177.98	20231027	5.49	N	112290	1000	102 억		4886	N	N	0	N	00	N
138	20240708	160751	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	22500	-50	5	-0.22	4029126650	178164	47.92	22400	23150	22100	29300	15800	22550	22615.01	0.04	0	728	25716	24132	23216	21632	20716	23675	21175	103	6750	1000	14430	50	1	10110545	2275	-37.56	3.76	12	1.76	-599.00	5982.00	36700	20240503	-38.69	8310	20231027	170.76	36700	-38.69	20240503	10070	123.44	20240118	36700	-38.69	20240503	8310	170.76	20231027	5.45	N	112290	1000	102 억		4189	N	N	161	N	00	N
139	20240708	150752	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	22650	100	2	0.44	3859383350	170631	45.89	22400	23150	22100	29300	15800	22550	22618.63	0.04	0	153	25716	24132	23216	21632	20716	23675	21175	103	6750	1000	14430	50	1	10110545	2290	-37.81	3.79	12	1.69	-599.00	5982.00	36700	20240503	-38.28	8310	20231027	172.56	36700	-38.28	20240503	10070	124.93	20240118	36700	-38.28	20240503	8310	172.56	20231027	5.45	N	112290	1000	102 억		4189	N	N	161	N	00	N
140	20240708	140754	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	22550	0	3	0.00	3495697400	154516	41.56	22400	23150	22100	29300	15800	22550	22623.92	0.04	0	-1040	25716	24132	23216	21632	20716	23675	21175	103	6750	1000	14430	50	1	10110545	2280	-37.65	3.77	12	1.53	-599.00	5982.00	36700	20240503	-38.56	8310	20231027	171.36	36700	-38.56	20240503	10070	123.93	20240118	36700	-38.56	20240503	8310	171.36	20231027	5.45	N	112290	1000	102 억		4189	N	N	161	N	00	N
141	20240708	130751	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	22650	100	2	0.44	3156120200	139513	37.52	22400	23150	22100	29300	15800	22550	22622.84	0.04	0	-996	25716	24132	23216	21632	20716	23675	21175	103	6750	1000	14430	50	1	10110545	2290	-37.81	3.79	12	1.38	-599.00	5982.00	36700	20240503	-38.28	8310	20231027	172.56	36700	-38.28	20240503	10070	124.93	20240118	36700	-38.28	20240503	8310	172.56	20231027	5.45	N	112290	1000	102 억		4189	N	N	161	N	00	N
142	20240708	120752	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	22500	-50	5	-0.22	2998162300	132493	35.63	22400	23150	22100	29300	15800	22550	22629.33	0.04	0	-1592	25716	24132	23216	21632	20716	23675	21175	103	6750	1000	14430	50	1	10110545	2275	-37.56	3.76	12	1.31	-599.00	5982.00	36700	20240503	-38.69	8310	20231027	170.76	36700	-38.69	20240503	10070	123.44	20240118	36700	-38.69	20240503	8310	170.76	20231027	5.45	N	112290	1000	102 억		4189	N	N	161	N	00	N
143	20240708	110750	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	22750	200	2	0.89	2724105800	120377	32.38	22400	23150	22100	29300	15800	22550	22630.33	0.04	0	-2121	25716	24132	23216	21632	20716	23675	21175	103	6750	1000	14430	50	1	10110545	2300	-37.98	3.80	12	1.19	-599.00	5982.00	36700	20240503	-38.01	8310	20231027	173.77	36700	-38.01	20240503	10070	125.92	20240118	36700	-38.01	20240503	8310	173.77	20231027	5.45	N	112290	1000	102 억		4189	N	N	161	N	00	N
144	20240708	100751	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	22550	0	3	0.00	1518982800	67777	18.23	22400	22850	22100	29300	15800	22550	22409.78	0.04	0	-825	25716	24132	23216	21632	20716	23675	21175	103	6750	1000	14430	50	1	10110545	2280	-37.65	3.77	12	0.67	-599.00	5982.00	36700	20240503	-38.56	8310	20231027	171.36	36700	-38.56	20240503	10070	123.93	20240118	36700	-38.56	20240503	8310	171.36	20231027	5.45	N	112290	1000	102 억		4189	N	N	161	N	00	N
145	20240708	090751	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	22350	-200	5	-0.89	510908300	22776	6.13	22400	22850	22100	29300	15800	22550	22427.47	0.04	0	1696	25716	24132	23216	21632	20716	23675	21175	103	6750	1000	14430	50	1	10110545	2260	-37.31	3.74	12	0.23	-599.00	5982.00	36700	20240503	-39.10	8310	20231027	168.95	36700	-39.10	20240503	10070	121.95	20240118	36700	-39.10	20240503	8310	168.95	20231027	5.45	N	112290	1000	102 억		4189	N	N	161	N	00	N
146	20240705	160747	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	22550	-1650	5	-6.82	8502886850	366520	110.58	24550	24800	22300	31450	16950	24200	23199.76	0.10	0	-6683	25100	24650	24000	23550	22900	24875	23775	103	7250	1000	15480	50	1	10110545	2280	-37.65	3.77	12	3.63	-599.00	5982.00	36700	20240503	-38.56	8310	20231027	171.36	36700	-38.56	20240503	10070	123.93	20240118	36700	-38.56	20240503	8310	171.36	20231027	5.44	N	112290	1000	102 억		9936	N	N	161	N	00	N
147	20240705	150750	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	22550	-1650	5	-6.82	8053507200	346594	104.57	24550	24800	22300	31450	16950	24200	23236.11	0.10	0	-6428	25100	24650	24000	23550	22900	24875	23775	103	7250	1000	15480	50	1	10110545	2280	-37.65	3.77	12	3.43	-599.00	5982.00	36700	20240503	-38.56	8310	20231027	171.36	36700	-38.56	20240503	10070	123.93	20240118	36700	-38.56	20240503	8310	171.36	20231027	5.44	N	112290	1000	102 억		9936	N	N	102	N	00	N
148	20240705	140751	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	22850	-1350	5	-5.58	6080874900	258935	78.12	24550	24800	22600	31450	16950	24200	23484.14	0.10	0	-6324	25100	24650	24000	23550	22900	24875	23775	103	7250	1000	15480	50	1	10110545	2310	-38.15	3.82	12	2.56	-599.00	5982.00	36700	20240503	-37.74	8310	20231027	174.97	36700	-37.74	20240503	10070	126.91	20240118	36700	-37.74	20240503	8310	174.97	20231027	5.44	N	112290	1000	102 억		9936	N	N	102	N	00	N
149	20240705	130749	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	22850	-1350	5	-5.58	5506924000	233892	70.56	24550	24800	22600	31450	16950	24200	23544.70	0.10	0	-3039	25100	24650	24000	23550	22900	24875	23775	103	7250	1000	15480	50	1	10110545	2310	-38.15	3.82	12	2.31	-599.00	5982.00	36700	20240503	-37.74	8310	20231027	174.97	36700	-37.74	20240503	10070	126.91	20240118	36700	-37.74	20240503	8310	174.97	20231027	5.44	N	112290	1000	102 억		9936	N	N	102	N	00	N
150	20240705	120749	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	23400	-800	5	-3.31	3629219650	152092	45.89	24550	24800	23300	31450	16950	24200	23861.98	0.10	0	-5077	25100	24650	24000	23550	22900	24875	23775	103	7250	1000	15480	50	1	10110545	2366	-39.07	3.91	12	1.50	-599.00	5982.00	36700	20240503	-36.24	8310	20231027	181.59	36700	-36.24	20240503	10070	132.37	20240118	36700	-36.24	20240503	8310	181.59	20231027	5.44	N	112290	1000	102 억		9936	N	N	102	N	00	N
151	20240705	110747	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	23450	-750	5	-3.10	3239811200	135476	40.87	24550	24800	23300	31450	16950	24200	23914.26	0.10	0	-5118	25100	24650	24000	23550	22900	24875	23775	103	7250	1000	15480	50	1	10110545	2371	-39.15	3.92	12	1.34	-599.00	5982.00	36700	20240503	-36.10	8310	20231027	182.19	36700	-36.10	20240503	10070	132.87	20240118	36700	-36.10	20240503	8310	182.19	20231027	5.44	N	112290	1000	102 억		9936	N	N	102	N	00	N
152	20240705	100747	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	23750	-450	5	-1.86	2351206500	97584	29.44	24550	24800	23650	31450	16950	24200	24094.17	0.10	0	-7533	25100	24650	24000	23550	22900	24875	23775	103	7250	1000	15480	50	1	10110545	2401	-39.65	3.97	12	0.97	-599.00	5982.00	36700	20240503	-35.29	8310	20231027	185.80	36700	-35.29	20240503	10070	135.85	20240118	36700	-35.29	20240503	8310	185.80	20231027	5.44	N	112290	1000	102 억		9936	N	N	102	N	00	N
153	20240705	090748	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	24450	250	2	1.03	832575700	34066	10.28	24550	24800	24000	31450	16950	24200	24440.16	0.10	0	-104	25100	24650	24000	23550	22900	24875	23775	103	7250	1000	15480	50	1	10110545	2472	-40.82	4.09	12	0.34	-599.00	5982.00	36700	20240503	-33.38	8310	20231027	194.22	36700	-33.38	20240503	10070	142.80	20240118	36700	-33.38	20240503	8310	194.22	20231027	5.44	N	112290	1000	102 억		9936	N	N	102	N	00	N
154	20240704	160744	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	24200	600	2	2.54	7810955750	326688	76.77	23800	24450	23350	30650	16550	23600	23908.83	0.07	0	2525	25666	24632	23766	22732	21866	25150	23250	103	7050	1000	15100	50	1	10110545	2447	-40.40	4.05	12	3.23	-599.00	5982.00	36700	20240503	-34.06	8310	20231027	191.22	36700	-34.06	20240503	10070	140.32	20240118	36700	-34.06	20240503	8310	191.22	20231027	5.38	N	112290	1000	102 억		7464	N	N	102	N	00	N
155	20240704	150748	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	24100	500	2	2.12	7452740650	311884	73.29	23800	24450	23350	30650	16550	23600	23895.90	0.07	0	3098	25666	24632	23766	22732	21866	25150	23250	103	7050	1000	15100	50	1	10110545	2437	-40.23	4.03	12	3.08	-599.00	5982.00	36700	20240503	-34.33	8310	20231027	190.01	36700	-34.33	20240503	10070	139.32	20240118	36700	-34.33	20240503	8310	190.01	20231027	5.38	N	112290	1000	102 억		7464	N	N	39	N	00	N
156	20240704	140747	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	24250	650	2	2.75	6829385650	286055	67.22	23800	24450	23350	30650	16550	23600	23874.41	0.07	0	4265	25666	24632	23766	22732	21866	25150	23250	103	7050	1000	15100	50	1	10110545	2452	-40.48	4.05	12	2.83	-599.00	5982.00	36700	20240503	-33.92	8310	20231027	191.82	36700	-33.92	20240503	10070	140.81	20240118	36700	-33.92	20240503	8310	191.82	20231027	5.38	N	112290	1000	102 억		7464	N	N	39	N	00	N
157	20240704	130747	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	23700	100	2	0.42	5174104200	217614	51.14	23800	24350	23350	30650	16550	23600	23776.55	0.07	0	-3612	25666	24632	23766	22732	21866	25150	23250	103	7050	1000	15100	50	1	10110545	2396	-39.57	3.96	12	2.15	-599.00	5982.00	36700	20240503	-35.42	8310	20231027	185.20	36700	-35.42	20240503	10070	135.35	20240118	36700	-35.42	20240503	8310	185.20	20231027	5.38	N	112290	1000	102 억		7464	N	N	39	N	00	N
158	20240704	120746	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	23650	50	2	0.21	4891005800	205662	48.33	23800	24350	23350	30650	16550	23600	23781.79	0.07	0	-2571	25666	24632	23766	22732	21866	25150	23250	103	7050	1000	15100	50	1	10110545	2391	-39.48	3.95	12	2.03	-599.00	5982.00	36700	20240503	-35.56	8310	20231027	184.60	36700	-35.56	20240503	10070	134.86	20240118	36700	-35.56	20240503	8310	184.60	20231027	5.38	N	112290	1000	102 억		7464	N	N	39	N	00	N
159	20240704	110746	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	23800	200	2	0.85	4576687200	192400	45.21	23800	24350	23350	30650	16550	23600	23787.38	0.07	0	-4759	25666	24632	23766	22732	21866	25150	23250	103	7050	1000	15100	50	1	10110545	2406	-39.73	3.98	12	1.90	-599.00	5982.00	36700	20240503	-35.15	8310	20231027	186.40	36700	-35.15	20240503	10070	136.35	20240118	36700	-35.15	20240503	8310	186.40	20231027	5.38	N	112290	1000	102 억		7464	N	N	39	N	00	N
160	20240704	100746	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	23650	50	2	0.21	4010548750	168560	39.61	23800	24350	23350	30650	16550	23600	23793.04	0.07	0	-5230	25666	24632	23766	22732	21866	25150	23250	103	7050	1000	15100	50	1	10110545	2391	-39.48	3.95	12	1.67	-599.00	5982.00	36700	20240503	-35.56	8310	20231027	184.60	36700	-35.56	20240503	10070	134.86	20240118	36700	-35.56	20240503	8310	184.60	20231027	5.38	N	112290	1000	102 억		7464	N	N	39	N	00	N
161	20240704	090747	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	23650	50	2	0.21	544439150	22942	5.39	23800	24200	23600	30650	16550	23600	23731.27	0.07	0	2082	25666	24632	23766	22732	21866	25150	23250	103	7050	1000	15100	50	1	10110545	2391	-39.48	3.95	12	0.23	-599.00	5982.00	36700	20240503	-35.56	8310	20231027	184.60	36700	-35.56	20240503	10070	134.86	20240118	36700	-35.56	20240503	8310	184.60	20231027	5.38	N	112290	1000	102 억		7464	N	N	39	N	00	N
162	20240703	160742	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	23600	600	2	2.61	9891388850	417781	90.52	23050	24800	22900	29900	16100	23000	23676.20	0.02	0	5045	26500	24750	23850	22100	21200	24300	21650	103	6900	1000	14720	50	1	10110545	2386	-39.40	3.95	12	4.13	-599.00	5982.00	36700	20240503	-35.69	8310	20231027	184.00	36700	-35.69	20240503	10070	134.36	20240118	36700	-35.69	20240503	8310	184.00	20231027	5.43	N	112290	1000	102 억		2280	N	N	39	N	00	N
163	20240703	150745	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	23300	300	2	1.30	9274944200	391535	84.84	23050	24800	22900	29900	16100	23000	23688.68	0.02	0	4116	26500	24750	23850	22100	21200	24300	21650	103	6900	1000	14720	50	1	10110545	2356	-38.90	3.90	12	3.87	-599.00	5982.00	36700	20240503	-36.51	8310	20231027	180.39	36700	-36.51	20240503	10070	131.38	20240118	36700	-36.51	20240503	8310	180.39	20231027	5.43	N	112290	1000	102 억		2280	N	N	0	N	00	N
164	20240703	140745	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	23500	500	2	2.17	8506882000	358662	77.71	23050	24800	22900	29900	16100	23000	23718.39	0.02	0	6039	26500	24750	23850	22100	21200	24300	21650	103	6900	1000	14720	50	1	10110545	2376	-39.23	3.93	12	3.55	-599.00	5982.00	36700	20240503	-35.97	8310	20231027	182.79	36700	-35.97	20240503	10070	133.37	20240118	36700	-35.97	20240503	8310	182.79	20231027	5.43	N	112290	1000	102 억		2280	N	N	0	N	00	N
165	20240703	130744	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	23600	600	2	2.61	7894808000	332785	72.11	23050	24800	22900	29900	16100	23000	23723.46	0.02	0	3620	26500	24750	23850	22100	21200	24300	21650	103	6900	1000	14720	50	1	10110545	2386	-39.40	3.95	12	3.29	-599.00	5982.00	36700	20240503	-35.69	8310	20231027	184.00	36700	-35.69	20240503	10070	134.36	20240118	36700	-35.69	20240503	8310	184.00	20231027	5.43	N	112290	1000	102 억		2280	N	N	0	N	00	N
166	20240703	120743	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	23500	500	2	2.17	7636744150	321815	69.73	23050	24800	22900	29900	16100	23000	23730.24	0.02	0	4885	26500	24750	23850	22100	21200	24300	21650	103	6900	1000	14720	50	1	10110545	2376	-39.23	3.93	12	3.18	-599.00	5982.00	36700	20240503	-35.97	8310	20231027	182.79	36700	-35.97	20240503	10070	133.37	20240118	36700	-35.97	20240503	8310	182.79	20231027	5.43	N	112290	1000	102 억		2280	N	N	0	N	00	N
167	20240703	110746	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	23700	700	2	3.04	6911117350	290983	63.05	23050	24800	22900	29900	16100	23000	23750.95	0.02	0	2022	26500	24750	23850	22100	21200	24300	21650	103	6900	1000	14720	50	1	10110545	2396	-39.57	3.96	12	2.88	-599.00	5982.00	36700	20240503	-35.42	8310	20231027	185.20	36700	-35.42	20240503	10070	135.35	20240118	36700	-35.42	20240503	8310	185.20	20231027	5.43	N	112290	1000	102 억		2280	N	N	0	N	00	N
168	20240703	100746	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	23450	450	2	1.96	2269656350	96448	20.90	23050	24100	22900	29900	16100	23000	23532.47	0.02	0	4463	26500	24750	23850	22100	21200	24300	21650	103	6900	1000	14720	50	1	10110545	2371	-39.15	3.92	12	0.95	-599.00	5982.00	36700	20240503	-36.10	8310	20231027	182.19	36700	-36.10	20240503	10070	132.87	20240118	36700	-36.10	20240503	8310	182.19	20231027	5.43	N	112290	1000	102 억		2280	N	N	0	N	00	N
169	20240703	090743	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	23700	700	2	3.04	358741350	15265	3.31	23050	23700	23050	29900	16100	23000	23501.10	0.02	0	1191	26500	24750	23850	22100	21200	24300	21650	103	6900	1000	14720	50	1	10110545	2396	-39.57	3.96	12	0.15	-599.00	5982.00	36700	20240503	-35.42	8310	20231027	185.20	36700	-35.42	20240503	10070	135.35	20240118	36700	-35.42	20240503	8310	185.20	20231027	5.43	N	112290	1000	102 억		2280	N	N	0	N	00	N
170	20240702	160741	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	23000	-1150	5	-4.76	11089172450	458318	36.51	24050	25600	22950	31350	16950	24150	24196.38	0.19	0	-17623	27916	26032	24766	22882	21616	26975	23825	103	7200	1000	15450	50	1	10110545	2325	-38.40	3.84	12	4.53	-599.00	5982.00	36700	20240503	-37.33	8310	20231027	176.77	36700	-37.33	20240503	10070	128.40	20240118	36700	-37.33	20240503	8310	176.77	20231027	5.47	N	112290	1000	102 억		19107	N	N	19	N	00	N
171	20240702	150742	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	23100	-1050	5	-4.35	10747902700	443493	35.33	24050	25600	22950	31350	16950	24150	24234.67	0.19	0	-17630	27916	26032	24766	22882	21616	26975	23825	103	7200	1000	15450	50	1	10110545	2336	-38.56	3.86	12	4.39	-599.00	5982.00	36700	20240503	-37.06	8310	20231027	177.98	36700	-37.06	20240503	10070	129.39	20240118	36700	-37.06	20240503	8310	177.98	20231027	5.47	N	112290	1000	102 억		19107	N	N	19	N	00	N
172	20240702	140743	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	23000	-1150	5	-4.76	10314734000	424749	33.83	24050	25600	23000	31350	16950	24150	24284.32	0.19	0	-17163	27916	26032	24766	22882	21616	26975	23825	103	7200	1000	15450	50	1	10110545	2325	-38.40	3.84	12	4.20	-599.00	5982.00	36700	20240503	-37.33	8310	20231027	176.77	36700	-37.33	20240503	10070	128.40	20240118	36700	-37.33	20240503	8310	176.77	20231027	5.47	N	112290	1000	102 억		19107	N	N	19	N	00	N
173	20240702	130743	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	23250	-900	5	-3.73	9803669450	402670	32.08	24050	25600	23200	31350	16950	24150	24346.69	0.19	0	-17237	27916	26032	24766	22882	21616	26975	23825	103	7200	1000	15450	50	1	10110545	2351	-38.81	3.89	12	3.98	-599.00	5982.00	36700	20240503	-36.65	8310	20231027	179.78	36700	-36.65	20240503	10070	130.88	20240118	36700	-36.65	20240503	8310	179.78	20231027	5.47	N	112290	1000	102 억		19107	N	N	19	N	00	N
174	20240702	120743	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	23300	-850	5	-3.52	9514259850	390233	31.09	24050	25600	23250	31350	16950	24150	24381.01	0.19	0	-16826	27916	26032	24766	22882	21616	26975	23825	103	7200	1000	15450	50	1	10110545	2356	-38.90	3.90	12	3.86	-599.00	5982.00	36700	20240503	-36.51	8310	20231027	180.39	36700	-36.51	20240503	10070	131.38	20240118	36700	-36.51	20240503	8310	180.39	20231027	5.47	N	112290	1000	102 억		19107	N	N	19	N	00	N
175	20240702	110742	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	23300	-850	5	-3.52	9134419700	373999	29.79	24050	25600	23250	31350	16950	24150	24423.69	0.19	0	-14541	27916	26032	24766	22882	21616	26975	23825	103	7200	1000	15450	50	1	10110545	2356	-38.90	3.90	12	3.70	-599.00	5982.00	36700	20240503	-36.51	8310	20231027	180.39	36700	-36.51	20240503	10070	131.38	20240118	36700	-36.51	20240503	8310	180.39	20231027	5.47	N	112290	1000	102 억		19107	N	N	19	N	00	N
176	20240702	100742	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	23600	-550	5	-2.28	7631414850	309791	24.68	24050	25600	23550	31350	16950	24150	24634.17	0.19	0	-9555	27916	26032	24766	22882	21616	26975	23825	103	7200	1000	15450	50	1	10110545	2386	-39.40	3.95	12	3.06	-599.00	5982.00	36700	20240503	-35.69	8310	20231027	184.00	36700	-35.69	20240503	10070	134.36	20240118	36700	-35.69	20240503	8310	184.00	20231027	5.47	N	112290	1000	102 억		19107	N	N	19	N	00	N
177	20240702	090744	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	25250	1100	2	4.55	3091764600	123308	9.82	24050	25600	23950	31350	16950	24150	25073.95	0.19	0	-12601	27916	26032	24766	22882	21616	26975	23825	103	7200	1000	15450	50	1	10110545	2553	-42.15	4.22	12	1.22	-599.00	5982.00	36700	20240503	-31.20	8310	20231027	203.85	36700	-31.20	20240503	10070	150.74	20240118	36700	-31.20	20240503	8310	203.85	20231027	5.47	N	112290	1000	102 억		19107	N	N	19	N	00	N
178	20240701	160740	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	24150	750	2	3.21	31401057000	1249561	371.19	23800	26650	23500	30400	16400	23400	25130.27	0.43	0	-24861	24666	24032	23316	22682	21966	24350	23000	103	7000	1000	14970	50	1	10110545	2442	-40.32	4.04	12	12.36	-599.00	5982.00	36700	20240503	-34.20	8310	20231027	190.61	36700	-34.20	20240503	10070	139.82	20240118	36700	-34.20	20240503	8310	190.61	20231027	5.45	N	112290	1000	102 억		43283	N	N	19	N	00	N
179	20240701	150742	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	24050	650	2	2.78	30984918650	1232293	366.06	23800	26650	23500	30400	16400	23400	25144.23	0.43	0	-25548	24666	24032	23316	22682	21966	24350	23000	103	7000	1000	14970	50	1	10110545	2432	-40.15	4.02	12	12.19	-599.00	5982.00	36700	20240503	-34.47	8310	20231027	189.41	36700	-34.47	20240503	10070	138.83	20240118	36700	-34.47	20240503	8310	189.41	20231027	5.45	N	112290	1000	102 억		43283	N	N	53	N	00	N
180	20240701	140740	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	24050	650	2	2.78	29627533650	1175593	349.21	23800	26650	23500	30400	16400	23400	25202.33	0.43	0	-34836	24666	24032	23316	22682	21966	24350	23000	103	7000	1000	14970	50	1	10110545	2432	-40.15	4.02	12	11.63	-599.00	5982.00	36700	20240503	-34.47	8310	20231027	189.41	36700	-34.47	20240503	10070	138.83	20240118	36700	-34.47	20240503	8310	189.41	20231027	5.45	N	112290	1000	102 억		43283	N	N	53	N	00	N
181	20240701	130741	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	24500	1100	2	4.70	27864021000	1102606	327.53	23800	26650	23500	30400	16400	23400	25271.20	0.43	0	-33406	24666	24032	23316	22682	21966	24350	23000	103	7000	1000	14970	50	1	10110545	2477	-40.90	4.10	12	10.91	-599.00	5982.00	36700	20240503	-33.24	8310	20231027	194.83	36700	-33.24	20240503	10070	143.30	20240118	36700	-33.24	20240503	8310	194.83	20231027	5.45	N	112290	1000	102 억		43283	N	N	53	N	00	N
182	20240701	120742	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	24400	1000	2	4.27	26937388500	1064914	316.34	23800	26650	23500	30400	16400	23400	25295.51	0.43	0	-24210	24666	24032	23316	22682	21966	24350	23000	103	7000	1000	14970	50	1	10110545	2467	-40.73	4.08	12	10.53	-599.00	5982.00	36700	20240503	-33.51	8310	20231027	193.62	36700	-33.51	20240503	10070	142.30	20240118	36700	-33.51	20240503	8310	193.62	20231027	5.45	N	112290	1000	102 억		43283	N	N	53	N	00	N
183	20240701	110740	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	24750	1350	2	5.77	25564681750	1008846	299.68	23800	26650	23500	30400	16400	23400	25340.68	0.43	0	-24613	24666	24032	23316	22682	21966	24350	23000	103	7000	1000	14970	50	1	10110545	2502	-41.32	4.14	12	9.98	-599.00	5982.00	36700	20240503	-32.56	8310	20231027	197.83	36700	-32.56	20240503	10070	145.78	20240118	36700	-32.56	20240503	8310	197.83	20231027	5.45	N	112290	1000	102 억		43283	N	N	53	N	00	N
184	20240701	100738	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	25000	1600	2	6.84	20675561700	812674	241.41	23800	26650	23500	30400	16400	23400	25441.60	0.43	0	-20410	24666	24032	23316	22682	21966	24350	23000	103	7000	1000	14970	50	1	10110545	2528	-41.74	4.18	12	8.04	-599.00	5982.00	36700	20240503	-31.88	8310	20231027	200.84	36700	-31.88	20240503	10070	148.26	20240118	36700	-31.88	20240503	8310	200.84	20231027	5.45	N	112290	1000	102 억		43283	N	N	53	N	00	N
185	20240701	090737	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	24050	650	2	2.78	804974000	33714	10.01	23800	24150	23500	30400	16400	23400	23877.70	0.43	0	-5581	24666	24032	23316	22682	21966	24350	23000	103	7000	1000	14970	50	1	10110545	2432	-40.15	4.02	12	0.33	-599.00	5982.00	36700	20240503	-34.47	8310	20231027	189.41	36700	-34.47	20240503	10070	138.83	20240118	36700	-34.47	20240503	8310	189.41	20231027	5.45	N	112290	1000	102 억		43283	N	N	53	N	00	N