KissMeData/406820/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	161259	57	100.00	KOSDAQ		화학	N	N	N	N		N	17210	20	2	0.12	502827750	29440	60.01	17110	17370	16800	22300	12040	17190	17078.83	0.43	0	7935	18363	17776	17393	16806	16423	17585	16615	18	5110	500	10650	10	1	3534040	608	-6.55	1.73	12	0.83	-2629.00	9930.00	37450	20230811	-54.05	11350	20240422	51.63	29150	-40.96	20240604	11350	51.63	20240422	37450	-54.05	20230811	11350	51.63	20240422	2.15	N	406820	500	17 억		15045	N	N	0	N	00	N
3	20240731	151317	57	100.00	KOSDAQ		화학	N	N	N	N		N	17200	10	2	0.06	469770550	27521	56.10	17110	17370	16800	22300	12040	17190	17069.53	0.43	0	6763	18363	17776	17393	16806	16423	17585	16615	18	5110	500	10650	10	1	3534040	608	-6.54	1.73	12	0.78	-2629.00	9930.00	37450	20230811	-54.07	11350	20240422	51.54	29150	-40.99	20240604	11350	51.54	20240422	37450	-54.07	20230811	11350	51.54	20240422	2.15	N	406820	500	17 억		15045	N	N	0	N	00	N
4	20240731	141317	57	100.00	KOSDAQ		화학	N	N	N	N		N	17000	-190	5	-1.11	358272560	20999	42.81	17110	17370	16800	22300	12040	17190	17061.41	0.43	0	1408	18363	17776	17393	16806	16423	17585	16615	18	5110	500	10650	10	1	3534040	601	-6.47	1.71	12	0.59	-2629.00	9930.00	37450	20230811	-54.61	11350	20240422	49.78	29150	-41.68	20240604	11350	49.78	20240422	37450	-54.61	20230811	11350	49.78	20240422	2.15	N	406820	500	17 억		15045	N	N	0	N	00	N
5	20240731	131312	57	100.00	KOSDAQ		화학	N	N	N	N		N	17000	-190	5	-1.11	295311730	17289	35.24	17110	17370	16800	22300	12040	17190	17080.90	0.43	0	-725	18363	17776	17393	16806	16423	17585	16615	18	5110	500	10650	10	1	3534040	601	-6.47	1.71	12	0.49	-2629.00	9930.00	37450	20230811	-54.61	11350	20240422	49.78	29150	-41.68	20240604	11350	49.78	20240422	37450	-54.61	20230811	11350	49.78	20240422	2.15	N	406820	500	17 억		15045	N	N	0	N	00	N
6	20240731	121311	57	100.00	KOSDAQ		화학	N	N	N	N		N	17080	-110	5	-0.64	274953660	16090	32.80	17110	17370	16800	22300	12040	17190	17088.48	0.43	0	-1375	18363	17776	17393	16806	16423	17585	16615	18	5110	500	10650	10	1	3534040	604	-6.50	1.72	12	0.46	-2629.00	9930.00	37450	20230811	-54.39	11350	20240422	50.48	29150	-41.41	20240604	11350	50.48	20240422	37450	-54.39	20230811	11350	50.48	20240422	2.15	N	406820	500	17 억		15045	N	N	0	N	00	N
7	20240731	111313	57	100.00	KOSDAQ		화학	N	N	N	N		N	17000	-190	5	-1.11	248831510	14554	29.67	17110	17370	16800	22300	12040	17190	17097.12	0.43	0	-1629	18363	17776	17393	16806	16423	17585	16615	18	5110	500	10650	10	1	3534040	601	-6.47	1.71	12	0.41	-2629.00	9930.00	37450	20230811	-54.61	11350	20240422	49.78	29150	-41.68	20240604	11350	49.78	20240422	37450	-54.61	20230811	11350	49.78	20240422	2.15	N	406820	500	17 억		15045	N	N	0	N	00	N
8	20240731	101311	57	100.00	KOSDAQ		화학	N	N	N	N		N	17200	10	2	0.06	155623780	9081	18.51	17110	17370	16910	22300	12040	17190	17137.30	0.43	0	186	18363	17776	17393	16806	16423	17585	16615	18	5110	500	10650	10	1	3534040	608	-6.54	1.73	12	0.26	-2629.00	9930.00	37450	20230811	-54.07	11350	20240422	51.54	29150	-40.99	20240604	11350	51.54	20240422	37450	-54.07	20230811	11350	51.54	20240422	2.15	N	406820	500	17 억		15045	N	N	0	N	00	N
9	20240731	091308	57	100.00	KOSDAQ		화학	N	N	N	N		N	17170	-20	5	-0.12	43201720	2511	5.12	17110	17350	16910	22300	12040	17190	17204.99	0.43	0	336	18363	17776	17393	16806	16423	17585	16615	18	5110	500	10650	10	1	3534040	607	-6.53	1.73	12	0.07	-2629.00	9930.00	37450	20230811	-54.15	11350	20240422	51.28	29150	-41.10	20240604	11350	51.28	20240422	37450	-54.15	20230811	11350	51.28	20240422	2.15	N	406820	500	17 억		15045	N	N	0	N	00	N
10	20240730	161237	57	100.00	KOSDAQ		화학	N	N	N	N		N	17190	-550	5	-3.10	851940510	48920	8.31	17560	17980	17010	23050	12420	17740	17415.20	0.16	0	9175	20746	19242	17696	16192	14646	19995	16945	18	5310	500	10990	10	1	3534040	608	-6.54	1.73	12	1.38	-2629.00	9930.00	69200	20230724	-75.16	11350	20240422	51.45	29150	-41.03	20240604	11350	51.45	20240422	37450	-54.10	20230811	11350	51.45	20240422	2.16	N	406820	500	17 억		5574	N	N	0	N	00	N
11	20240730	151304	57	100.00	KOSDAQ		화학	N	N	N	N		N	17160	-580	5	-3.27	818124180	46948	7.97	17560	17980	17020	23050	12420	17740	17426.04	0.16	0	9345	20746	19242	17696	16192	14646	19995	16945	18	5310	500	10990	10	1	3534040	606	-6.53	1.73	12	1.33	-2629.00	9930.00	69200	20230724	-75.20	11350	20240422	51.19	29150	-41.13	20240604	11350	51.19	20240422	37450	-54.18	20230811	11350	51.19	20240422	2.16	N	406820	500	17 억		5574	N	N	0	N	00	N
12	20240730	141246	57	100.00	KOSDAQ		화학	N	N	N	N		N	17210	-530	5	-2.99	705973660	40402	6.86	17560	17980	17110	23050	12420	17740	17473.60	0.16	0	5428	20746	19242	17696	16192	14646	19995	16945	18	5310	500	10990	10	1	3534040	608	-6.55	1.73	12	1.14	-2629.00	9930.00	69200	20230724	-75.13	11350	20240422	51.63	29150	-40.96	20240604	11350	51.63	20240422	37450	-54.05	20230811	11350	51.63	20240422	2.16	N	406820	500	17 억		5574	N	N	0	N	00	N
13	20240730	131253	57	100.00	KOSDAQ		화학	N	N	N	N		N	17310	-430	5	-2.42	681452450	38977	6.62	17560	17980	17110	23050	12420	17740	17483.32	0.16	0	4576	20746	19242	17696	16192	14646	19995	16945	18	5310	500	10990	10	1	3534040	612	-6.58	1.74	12	1.10	-2629.00	9930.00	69200	20230724	-74.99	11350	20240422	52.51	29150	-40.62	20240604	11350	52.51	20240422	37450	-53.78	20230811	11350	52.51	20240422	2.16	N	406820	500	17 억		5574	N	N	0	N	00	N
14	20240730	121244	57	100.00	KOSDAQ		화학	N	N	N	N		N	17340	-400	5	-2.25	628216160	35886	6.09	17560	17980	17110	23050	12420	17740	17505.75	0.16	0	4060	20746	19242	17696	16192	14646	19995	16945	18	5310	500	10990	10	1	3534040	613	-6.60	1.75	12	1.02	-2629.00	9930.00	69200	20230724	-74.94	11350	20240422	52.78	29150	-40.51	20240604	11350	52.78	20240422	37450	-53.70	20230811	11350	52.78	20240422	2.16	N	406820	500	17 억		5574	N	N	0	N	00	N
15	20240730	111254	57	100.00	KOSDAQ		화학	N	N	N	N		N	17380	-360	5	-2.03	505266020	28739	4.88	17560	17980	17300	23050	12420	17740	17581.09	0.16	0	1945	20746	19242	17696	16192	14646	19995	16945	18	5310	500	10990	10	1	3534040	614	-6.61	1.75	12	0.81	-2629.00	9930.00	69200	20230724	-74.88	11350	20240422	53.13	29150	-40.38	20240604	11350	53.13	20240422	37450	-53.59	20230811	11350	53.13	20240422	2.16	N	406820	500	17 억		5574	N	N	0	N	00	N
16	20240730	101302	57	100.00	KOSDAQ		화학	N	N	N	N		N	17500	-240	5	-1.35	427909800	24297	4.13	17560	17980	17340	23050	12420	17740	17611.53	0.16	0	2307	20746	19242	17696	16192	14646	19995	16945	18	5310	500	10990	10	1	3534040	618	-6.66	1.76	12	0.69	-2629.00	9930.00	69200	20230724	-74.71	11350	20240422	54.19	29150	-39.97	20240604	11350	54.19	20240422	37450	-53.27	20230811	11350	54.19	20240422	2.16	N	406820	500	17 억		5574	N	N	0	N	00	N
17	20240730	091309	57	100.00	KOSDAQ		화학	N	N	N	N		N	17500	-240	5	-1.35	178405360	10098	1.71	17560	17980	17390	23050	12420	17740	17667.25	0.16	0	75	20746	19242	17696	16192	14646	19995	16945	18	5310	500	10990	10	1	3534040	618	-6.66	1.76	12	0.29	-2629.00	9930.00	69200	20230724	-74.71	11350	20240422	54.19	29150	-39.97	20240604	11350	54.19	20240422	37450	-53.27	20230811	11350	54.19	20240422	2.16	N	406820	500	17 억		5574	N	N	0	N	00	N
18	20240729	161235	57	100.00	KOSDAQ		화학	N	N	N	N		N	17740	1510	2	9.30	10802056070	586381	4832.54	16410	19200	16150	21050	11370	16230	18422.70	0.59	0	-16119	16696	16462	16246	16012	15796	16355	15905	18	4820	500	10060	10	1	3534040	627	-6.75	1.79	12	16.59	-2629.00	9930.00	69200	20230724	-74.36	11350	20240422	56.30	29150	-39.14	20240604	11350	56.30	20240422	37450	-52.63	20230811	11350	56.30	20240422	2.25	N	406820	500	17 억		20784	N	N	0	N	00	N
19	20240729	151253	57	100.00	KOSDAQ		화학	N	N	N	N		N	17890	1660	2	10.23	10537613890	571452	4709.51	16410	19200	16150	21050	11370	16230	18440.07	0.59	0	-20449	16696	16462	16246	16012	15796	16355	15905	18	4820	500	10060	10	1	3534040	632	-6.80	1.80	12	16.17	-2629.00	9930.00	69200	20230724	-74.15	11350	20240422	57.62	29150	-38.63	20240604	11350	57.62	20240422	37450	-52.23	20230811	11350	57.62	20240422	2.25	N	406820	500	17 억		20784	N	N	0	N	00	N
20	20240729	141303	57	100.00	KOSDAQ		화학	N	N	N	N		N	18000	1770	2	10.91	9596929330	519291	4279.64	16410	19200	16150	21050	11370	16230	18480.83	0.59	0	-21273	16696	16462	16246	16012	15796	16355	15905	18	4820	500	10060	10	1	3534040	636	-6.85	1.81	12	14.69	-2629.00	9930.00	69200	20230724	-73.99	11350	20240422	58.59	29150	-38.25	20240604	11350	58.59	20240422	37450	-51.94	20230811	11350	58.59	20240422	2.25	N	406820	500	17 억		20784	N	N	0	N	00	N
21	20240729	131300	57	100.00	KOSDAQ		화학	N	N	N	N		N	16690	460	2	2.83	293217400	17702	145.89	16410	16700	16150	21050	11370	16230	16564.08	0.59	0	4020	16696	16462	16246	16012	15796	16355	15905	18	4820	500	10060	10	1	3534040	590	-6.35	1.68	12	0.50	-2629.00	9930.00	69200	20230724	-75.88	11350	20240422	47.05	29150	-42.74	20240604	11350	47.05	20240422	37450	-55.43	20230811	11350	47.05	20240422	2.25	N	406820	500	17 억		20784	N	N	0	N	00	N
22	20240729	121300	57	100.00	KOSDAQ		화학	N	N	N	N		N	16590	360	2	2.22	223897260	13535	111.55	16410	16640	16150	21050	11370	16230	16542.10	0.59	0	3276	16696	16462	16246	16012	15796	16355	15905	18	4820	500	10060	10	1	3534040	586	-6.31	1.67	12	0.38	-2629.00	9930.00	69200	20230724	-76.03	11350	20240422	46.17	29150	-43.09	20240604	11350	46.17	20240422	37450	-55.70	20230811	11350	46.17	20240422	2.25	N	406820	500	17 억		20784	N	N	0	N	00	N
23	20240729	111248	57	100.00	KOSDAQ		화학	N	N	N	N		N	16500	270	2	1.66	157190490	9505	78.33	16410	16640	16150	21050	11370	16230	16537.66	0.59	0	3755	16696	16462	16246	16012	15796	16355	15905	18	4820	500	10060	10	1	3534040	583	-6.28	1.66	12	0.27	-2629.00	9930.00	69200	20230724	-76.16	11350	20240422	45.37	29150	-43.40	20240604	11350	45.37	20240422	37450	-55.94	20230811	11350	45.37	20240422	2.25	N	406820	500	17 억		20784	N	N	0	N	00	N
24	20240729	101245	57	100.00	KOSDAQ		화학	N	N	N	N		N	16600	370	2	2.28	87944410	5328	43.91	16410	16610	16150	21050	11370	16230	16506.08	0.59	0	3040	16696	16462	16246	16012	15796	16355	15905	18	4820	500	10060	10	1	3534040	587	-6.31	1.67	12	0.15	-2629.00	9930.00	69200	20230724	-76.01	11350	20240422	46.26	29150	-43.05	20240604	11350	46.26	20240422	37450	-55.67	20230811	11350	46.26	20240422	2.25	N	406820	500	17 억		20784	N	N	0	N	00	N
25	20240729	091241	57	100.00	KOSDAQ		화학	N	N	N	N		N	16180	-50	5	-0.31	5691560	349	2.88	16410	16410	16150	21050	11370	16230	16308.19	0.59	0	-43	16696	16462	16246	16012	15796	16355	15905	18	4820	500	10060	10	1	3534040	572	-6.15	1.63	12	0.01	-2629.00	9930.00	69200	20230724	-76.62	11350	20240422	42.56	29150	-44.49	20240604	11350	42.56	20240422	37450	-56.80	20230811	11350	42.56	20240422	2.25	N	406820	500	17 억		20784	N	N	0	N	00	N
26	20240726	161224	57	100.00	KOSDAQ		화학	N	N	N	N		N	16230	-80	5	-0.49	196201730	12084	34.46	16330	16480	16030	21200	11420	16310	16236.52	0.58	0	321	17530	16920	16590	15980	15650	16755	15815	18	4890	500	10110	10	1	3534040	574	-6.17	1.63	12	0.34	-2629.00	9930.00	69200	20230724	-76.55	11350	20240422	43.00	29150	-44.32	20240604	11350	43.00	20240422	37450	-56.66	20230811	11350	43.00	20240422	2.27	N	406820	500	17 억		20459	N	N	0	N	00	N
27	20240726	151236	57	100.00	KOSDAQ		화학	N	N	N	N		N	16120	-190	5	-1.16	172545770	10620	30.29	16330	16480	16030	21200	11420	16310	16247.25	0.58	0	-90	17530	16920	16590	15980	15650	16755	15815	18	4890	500	10110	10	1	3534040	570	-6.13	1.62	12	0.30	-2629.00	9930.00	69200	20230724	-76.71	11350	20240422	42.03	29150	-44.70	20240604	11350	42.03	20240422	37450	-56.96	20230811	11350	42.03	20240422	2.27	N	406820	500	17 억		20459	N	N	0	N	00	N
28	20240726	141235	57	100.00	KOSDAQ		화학	N	N	N	N		N	16120	-190	5	-1.16	156129830	9607	27.40	16330	16480	16030	21200	11420	16310	16251.67	0.58	0	-517	17530	16920	16590	15980	15650	16755	15815	18	4890	500	10110	10	1	3534040	570	-6.13	1.62	12	0.27	-2629.00	9930.00	69200	20230724	-76.71	11350	20240422	42.03	29150	-44.70	20240604	11350	42.03	20240422	37450	-56.96	20230811	11350	42.03	20240422	2.27	N	406820	500	17 억		20459	N	N	0	N	00	N
29	20240726	131237	57	100.00	KOSDAQ		화학	N	N	N	N		N	16300	-10	5	-0.06	138476070	8521	24.30	16330	16480	16030	21200	11420	16310	16251.15	0.58	0	75	17530	16920	16590	15980	15650	16755	15815	18	4890	500	10110	10	1	3534040	576	-6.20	1.64	12	0.24	-2629.00	9930.00	69200	20230724	-76.45	11350	20240422	43.61	29150	-44.08	20240604	11350	43.61	20240422	37450	-56.48	20230811	11350	43.61	20240422	2.27	N	406820	500	17 억		20459	N	N	0	N	00	N
30	20240726	121243	57	100.00	KOSDAQ		화학	N	N	N	N		N	16230	-80	5	-0.49	114759520	7071	20.17	16330	16480	16030	21200	11420	16310	16229.60	0.58	0	537	17530	16920	16590	15980	15650	16755	15815	18	4890	500	10110	10	1	3534040	574	-6.17	1.63	12	0.20	-2629.00	9930.00	69200	20230724	-76.55	11350	20240422	43.00	29150	-44.32	20240604	11350	43.00	20240422	37450	-56.66	20230811	11350	43.00	20240422	2.27	N	406820	500	17 억		20459	N	N	0	N	00	N
31	20240726	111241	57	100.00	KOSDAQ		화학	N	N	N	N		N	16340	30	2	0.18	106674560	6576	18.75	16330	16480	16030	21200	11420	16310	16221.80	0.58	0	756	17530	16920	16590	15980	15650	16755	15815	18	4890	500	10110	10	1	3534040	577	-6.22	1.65	12	0.19	-2629.00	9930.00	69200	20230724	-76.39	11350	20240422	43.96	29150	-43.95	20240604	11350	43.96	20240422	37450	-56.37	20230811	11350	43.96	20240422	2.27	N	406820	500	17 억		20459	N	N	0	N	00	N
32	20240726	101234	57	100.00	KOSDAQ		화학	N	N	N	N		N	16150	-160	5	-0.98	69942720	4308	12.29	16330	16480	16090	21200	11420	16310	16235.54	0.58	0	-133	17530	16920	16590	15980	15650	16755	15815	18	4890	500	10110	10	1	3534040	571	-6.14	1.63	12	0.12	-2629.00	9930.00	69200	20230724	-76.66	11350	20240422	42.29	29150	-44.60	20240604	11350	42.29	20240422	37450	-56.88	20230811	11350	42.29	20240422	2.27	N	406820	500	17 억		20459	N	N	0	N	00	N
33	20240726	091234	57	100.00	KOSDAQ		화학	N	N	N	N		N	16400	90	2	0.55	9847150	602	1.72	16330	16480	16250	21200	11420	16310	16357.39	0.58	0	215	17530	16920	16590	15980	15650	16755	15815	18	4890	500	10110	10	1	3534040	580	-6.24	1.65	12	0.02	-2629.00	9930.00	69200	20230724	-76.30	11350	20240422	44.49	29150	-43.74	20240604	11350	44.49	20240422	37450	-56.21	20230811	11350	44.49	20240422	2.27	N	406820	500	17 억		20459	N	N	0	N	00	N
34	20240725	161231	57	100.00	KOSDAQ		화학	N	N	N	N		N	16310	-830	5	-4.84	577370260	34891	100.65	17100	17200	16260	22250	12000	17140	16544.59	0.42	0	5481	18286	17712	17406	16832	16526	17560	16680	18	5110	500	10620	10	1	3534040	576	-6.20	1.64	12	0.99	-2629.00	9930.00	69200	20230724	-76.43	11350	20240422	43.70	29150	-44.05	20240604	11350	43.70	20240422	37450	-56.45	20230811	11350	43.70	20240422	2.33	N	406820	500	17 억		14977	N	N	0	N	00	N
35	20240725	151245	57	100.00	KOSDAQ		화학	N	N	N	N		N	16420	-720	5	-4.20	534688960	32280	93.12	17100	17200	16260	22250	12000	17140	16560.61	0.42	0	4822	18286	17712	17406	16832	16526	17560	16680	18	5110	500	10620	10	1	3534040	580	-6.25	1.65	12	0.91	-2629.00	9930.00	69200	20230724	-76.27	11350	20240422	44.67	29150	-43.67	20240604	11350	44.67	20240422	37450	-56.15	20230811	11350	44.67	20240422	2.33	N	406820	500	17 억		14977	N	N	0	N	00	N
36	20240725	141241	57	100.00	KOSDAQ		화학	N	N	N	N		N	16410	-730	5	-4.26	453221230	27342	78.87	17100	17200	16260	22250	12000	17140	16571.98	0.42	0	4271	18286	17712	17406	16832	16526	17560	16680	18	5110	500	10620	10	1	3534040	580	-6.24	1.65	12	0.77	-2629.00	9930.00	69200	20230724	-76.29	11350	20240422	44.58	29150	-43.70	20240604	11350	44.58	20240422	37450	-56.18	20230811	11350	44.58	20240422	2.33	N	406820	500	17 억		14977	N	N	0	N	00	N
37	20240725	131233	57	100.00	KOSDAQ		화학	N	N	N	N		N	16460	-680	5	-3.97	426819140	25740	74.25	17100	17200	16260	22250	12000	17140	16577.70	0.42	0	3667	18286	17712	17406	16832	16526	17560	16680	18	5110	500	10620	10	1	3534040	582	-6.26	1.66	12	0.73	-2629.00	9930.00	69200	20230724	-76.21	11350	20240422	45.02	29150	-43.53	20240604	11350	45.02	20240422	37450	-56.05	20230811	11350	45.02	20240422	2.33	N	406820	500	17 억		14977	N	N	0	N	00	N
38	20240725	121238	57	100.00	KOSDAQ		화학	N	N	N	N		N	16480	-660	5	-3.85	361608850	21757	62.76	17100	17200	16260	22250	12000	17140	16615.67	0.42	0	1471	18286	17712	17406	16832	16526	17560	16680	18	5110	500	10620	10	1	3534040	582	-6.27	1.66	12	0.62	-2629.00	9930.00	69200	20230724	-76.18	11350	20240422	45.20	29150	-43.46	20240604	11350	45.20	20240422	37450	-55.99	20230811	11350	45.20	20240422	2.33	N	406820	500	17 억		14977	N	N	0	N	00	N
39	20240725	111236	57	100.00	KOSDAQ		화학	N	N	N	N		N	16460	-680	5	-3.97	320022120	19223	55.45	17100	17200	16260	22250	12000	17140	16642.86	0.42	0	71	18286	17712	17406	16832	16526	17560	16680	18	5110	500	10620	10	1	3534040	582	-6.26	1.66	12	0.54	-2629.00	9930.00	69200	20230724	-76.21	11350	20240422	45.02	29150	-43.53	20240604	11350	45.02	20240422	37450	-56.05	20230811	11350	45.02	20240422	2.33	N	406820	500	17 억		14977	N	N	0	N	00	N
40	20240725	101229	57	100.00	KOSDAQ		화학	N	N	N	N		N	16560	-580	5	-3.38	256768970	15396	44.41	17100	17200	16260	22250	12000	17140	16671.74	0.42	0	-1419	18286	17712	17406	16832	16526	17560	16680	18	5110	500	10620	10	1	3534040	585	-6.30	1.67	12	0.44	-2629.00	9930.00	69200	20230724	-76.07	11350	20240422	45.90	29150	-43.19	20240604	11350	45.90	20240422	37450	-55.78	20230811	11350	45.90	20240422	2.33	N	406820	500	17 억		14977	N	N	0	N	00	N
41	20240725	091224	57	100.00	KOSDAQ		화학	N	N	N	N		N	16980	-160	5	-0.93	46979990	2747	7.92	17100	17200	16950	22250	12000	17140	17099.42	0.42	0	-884	18286	17712	17406	16832	16526	17560	16680	18	5110	500	10620	10	1	3534040	600	-6.46	1.71	12	0.08	-2629.00	9930.00	69200	20230724	-75.46	11350	20240422	49.60	29150	-41.75	20240604	11350	49.60	20240422	37450	-54.66	20230811	11350	49.60	20240422	2.33	N	406820	500	17 억		14977	N	N	0	N	00	N
42	20240724	161221	57	100.00	KOSDAQ		화학	N	N	N	N		N	17140	-290	5	-1.66	604750930	34544	129.50	17310	17980	17100	22650	12210	17430	17507.14	0.36	0	2123	18343	17886	17493	17036	16643	18115	17265	18	5220	500	10800	10	1	3534040	606	-6.52	1.73	12	0.98	-2629.00	9930.00	69200	20230724	-75.23	11350	20240422	51.01	29150	-41.20	20240604	11350	51.01	20240422	69200	-75.23	20230724	11350	51.01	20240422	2.40	N	406820	500	17 억		12825	N	N	0	N	00	N
43	20240724	151240	57	100.00	KOSDAQ		화학	N	N	N	N		N	17310	-120	5	-0.69	561305680	32014	120.02	17310	17980	17100	22650	12210	17430	17533.13	0.36	0	2950	18343	17886	17493	17036	16643	18115	17265	18	5220	500	10800	10	1	3534040	612	-6.58	1.74	12	0.91	-2629.00	9930.00	69200	20230724	-74.99	11350	20240422	52.51	29150	-40.62	20240604	11350	52.51	20240422	69200	-74.99	20230724	11350	52.51	20240422	2.40	N	406820	500	17 억		12825	N	N	0	N	00	N
44	20240724	141236	57	100.00	KOSDAQ		화학	N	N	N	N		N	17280	-150	5	-0.86	513017460	29217	109.53	17310	17980	17100	22650	12210	17430	17558.87	0.36	0	3224	18343	17886	17493	17036	16643	18115	17265	18	5220	500	10800	10	1	3534040	611	-6.57	1.74	12	0.83	-2629.00	9930.00	69200	20230724	-75.03	11350	20240422	52.25	29150	-40.72	20240604	11350	52.25	20240422	69200	-75.03	20230724	11350	52.25	20240422	2.40	N	406820	500	17 억		12825	N	N	0	N	00	N
45	20240724	131239	57	100.00	KOSDAQ		화학	N	N	N	N		N	17530	100	2	0.57	448215610	25493	95.57	17310	17980	17100	22650	12210	17430	17581.91	0.36	0	4494	18343	17886	17493	17036	16643	18115	17265	18	5220	500	10800	10	1	3534040	620	-6.67	1.77	12	0.72	-2629.00	9930.00	69200	20230724	-74.67	11350	20240422	54.45	29150	-39.86	20240604	11350	54.45	20240422	69200	-74.67	20230724	11350	54.45	20240422	2.40	N	406820	500	17 억		12825	N	N	0	N	00	N
46	20240724	121238	57	100.00	KOSDAQ		화학	N	N	N	N		N	17620	190	2	1.09	426966340	24283	91.04	17310	17980	17100	22650	12210	17430	17582.93	0.36	0	4604	18343	17886	17493	17036	16643	18115	17265	18	5220	500	10800	10	1	3534040	623	-6.70	1.77	12	0.69	-2629.00	9930.00	69200	20230724	-74.54	11350	20240422	55.24	29150	-39.55	20240604	11350	55.24	20240422	69200	-74.54	20230724	11350	55.24	20240422	2.40	N	406820	500	17 억		12825	N	N	0	N	00	N
47	20240724	111235	57	100.00	KOSDAQ		화학	N	N	N	N		N	17600	170	2	0.98	401562980	22834	85.60	17310	17980	17100	22650	12210	17430	17586.19	0.36	0	4481	18343	17886	17493	17036	16643	18115	17265	18	5220	500	10800	10	1	3534040	622	-6.69	1.77	12	0.65	-2629.00	9930.00	69200	20230724	-74.57	11350	20240422	55.07	29150	-39.62	20240604	11350	55.07	20240422	69200	-74.57	20230724	11350	55.07	20240422	2.40	N	406820	500	17 억		12825	N	N	0	N	00	N
48	20240724	101301	57	100.00	KOSDAQ		화학	N	N	N	N		N	17570	140	2	0.80	340356550	19338	72.50	17310	17980	17100	22650	12210	17430	17600.40	0.36	0	3730	18343	17886	17493	17036	16643	18115	17265	18	5220	500	10800	10	1	3534040	621	-6.68	1.77	12	0.55	-2629.00	9930.00	69200	20230724	-74.61	11350	20240422	54.80	29150	-39.73	20240604	11350	54.80	20240422	69200	-74.61	20230724	11350	54.80	20240422	2.40	N	406820	500	17 억		12825	N	N	0	N	00	N
49	20240724	091224	57	100.00	KOSDAQ		화학	N	N	N	N		N	17530	100	2	0.57	82208760	4736	17.76	17310	17640	17100	22650	12210	17430	17358.27	0.36	0	393	18343	17886	17493	17036	16643	18115	17265	18	5220	500	10800	10	1	3534040	620	-6.67	1.77	12	0.13	-2629.00	9930.00	69200	20230724	-74.67	11350	20240422	54.45	29150	-39.86	20240604	11350	54.45	20240422	69200	-74.67	20230724	11350	54.45	20240422	2.40	N	406820	500	17 억		12825	N	N	0	N	00	N
50	20240723	161215	57	100.00	KOSDAQ		화학	N	N	N	N		N	17430	230	2	1.34	463218240	26582	79.51	17200	17950	17100	22350	12040	17200	17426.61	0.24	0	4191	18413	17806	17333	16726	16253	18110	17030	18	5150	500	10660	10	1	3534040	616	-6.63	1.76	12	0.75	-2629.00	9930.00	69200	20230724	-74.81	11350	20240422	53.57	29150	-40.21	20240604	11350	53.57	20240422	69200	-74.81	20230724	11350	53.57	20240422	2.34	N	406820	500	17 억		8635	N	N	0	N	00	N
51	20240723	151244	57	100.00	KOSDAQ		화학	N	N	N	N		N	17400	200	2	1.16	429228820	24617	73.63	17200	17950	17100	22350	12040	17200	17436.95	0.24	0	3552	18413	17806	17333	16726	16253	18110	17030	18	5150	500	10660	10	1	3534040	615	-6.62	1.75	12	0.70	-2629.00	9930.00	69200	20230724	-74.86	11350	20240422	53.30	29150	-40.31	20240604	11350	53.30	20240422	69200	-74.86	20230724	11350	53.30	20240422	2.34	N	406820	500	17 억		8635	N	N	0	N	00	N
52	20240723	141219	57	100.00	KOSDAQ		화학	N	N	N	N		N	17330	130	2	0.76	355070460	20367	60.92	17200	17950	17100	22350	12040	17200	17434.42	0.24	0	1440	18413	17806	17333	16726	16253	18110	17030	18	5150	500	10660	10	1	3534040	612	-6.59	1.75	12	0.58	-2629.00	9930.00	69200	20230724	-74.96	11350	20240422	52.69	29150	-40.55	20240604	11350	52.69	20240422	69200	-74.96	20230724	11350	52.69	20240422	2.34	N	406820	500	17 억		8635	N	N	0	N	00	N
53	20240723	131215	57	100.00	KOSDAQ		화학	N	N	N	N		N	17170	-30	5	-0.17	310590650	17791	53.21	17200	17950	17100	22350	12040	17200	17458.76	0.24	0	469	18413	17806	17333	16726	16253	18110	17030	18	5150	500	10660	10	1	3534040	607	-6.53	1.73	12	0.50	-2629.00	9930.00	69200	20230724	-75.19	11350	20240422	51.28	29150	-41.10	20240604	11350	51.28	20240422	69200	-75.19	20230724	11350	51.28	20240422	2.34	N	406820	500	17 억		8635	N	N	0	N	00	N
54	20240723	121224	57	100.00	KOSDAQ		화학	N	N	N	N		N	17370	170	2	0.99	272302050	15565	46.55	17200	17950	17100	22350	12040	17200	17495.84	0.24	0	-57	18413	17806	17333	16726	16253	18110	17030	18	5150	500	10660	10	1	3534040	614	-6.61	1.75	12	0.44	-2629.00	9930.00	69200	20230724	-74.90	11350	20240422	53.04	29150	-40.41	20240604	11350	53.04	20240422	69200	-74.90	20230724	11350	53.04	20240422	2.34	N	406820	500	17 억		8635	N	N	0	N	00	N
55	20240723	111221	57	100.00	KOSDAQ		화학	N	N	N	N		N	17170	-30	5	-0.17	265367180	15165	45.36	17200	17950	17100	22350	12040	17200	17500.05	0.24	0	145	18413	17806	17333	16726	16253	18110	17030	18	5150	500	10660	10	1	3534040	607	-6.53	1.73	12	0.43	-2629.00	9930.00	69200	20230724	-75.19	11350	20240422	51.28	29150	-41.10	20240604	11350	51.28	20240422	69200	-75.19	20230724	11350	51.28	20240422	2.34	N	406820	500	17 억		8635	N	N	0	N	00	N
56	20240723	101215	57	100.00	KOSDAQ		화학	N	N	N	N		N	17420	220	2	1.28	183907380	10433	31.20	17200	17950	17200	22350	12040	17200	17630.36	0.24	0	346	18413	17806	17333	16726	16253	18110	17030	18	5150	500	10660	10	1	3534040	616	-6.63	1.75	12	0.30	-2629.00	9930.00	69200	20230724	-74.83	11350	20240422	53.48	29150	-40.24	20240604	11350	53.48	20240422	69200	-74.83	20230724	11350	53.48	20240422	2.34	N	406820	500	17 억		8635	N	N	0	N	00	N
57	20240723	091229	57	100.00	KOSDAQ		화학	N	N	N	N		N	17890	690	2	4.01	84863380	4792	14.33	17200	17950	17200	22350	12040	17200	17716.94	0.24	0	559	18413	17806	17333	16726	16253	18110	17030	18	5150	500	10660	10	1	3534040	632	-6.80	1.80	12	0.14	-2629.00	9930.00	69200	20230724	-74.15	11350	20240422	57.62	29150	-38.63	20240604	11350	57.62	20240422	69200	-74.15	20230724	11350	57.62	20240422	2.34	N	406820	500	17 억		8635	N	N	0	N	00	N
58	20240722	161208	57	100.00	KOSDAQ		화학	N	N	N	N		N	17200	170	2	1.00	580259440	33233	44.78	16860	17940	16860	22100	11930	17030	17461.01	0.14	0	3737	18583	17806	17273	16496	15963	17540	16230	18	5070	500	10550	10	1	3534040	608	-6.54	1.73	12	0.94	-2629.00	9930.00	69200	20230724	-75.14	11350	20240422	51.54	29150	-40.99	20240604	11350	51.54	20240422	69200	-75.14	20230724	11350	51.54	20240422	2.37	N	406820	500	17 억		4847	N	N	0	N	00	N
59	20240722	151221	57	100.00	KOSDAQ		화학	N	N	N	N		N	17240	210	2	1.23	554964340	31767	42.80	16860	17940	16860	22100	11930	17030	17469.84	0.14	0	3114	18583	17806	17273	16496	15963	17540	16230	18	5070	500	10550	10	1	3534040	609	-6.56	1.74	12	0.90	-2629.00	9930.00	69200	20230724	-75.09	11350	20240422	51.89	29150	-40.86	20240604	11350	51.89	20240422	69200	-75.09	20230724	11350	51.89	20240422	2.37	N	406820	500	17 억		4847	N	N	0	N	00	N
60	20240722	141229	57	100.00	KOSDAQ		화학	N	N	N	N		N	17260	230	2	1.35	506386230	28943	39.00	16860	17940	16860	22100	11930	17030	17495.98	0.14	0	2313	18583	17806	17273	16496	15963	17540	16230	18	5070	500	10550	10	1	3534040	610	-6.57	1.74	12	0.82	-2629.00	9930.00	69200	20230724	-75.06	11350	20240422	52.07	29150	-40.79	20240604	11350	52.07	20240422	69200	-75.06	20230724	11350	52.07	20240422	2.37	N	406820	500	17 억		4847	N	N	0	N	00	N
61	20240722	131223	57	100.00	KOSDAQ		화학	N	N	N	N		N	17260	230	2	1.35	486739770	27805	37.46	16860	17940	16860	22100	11930	17030	17505.48	0.14	0	2404	18583	17806	17273	16496	15963	17540	16230	18	5070	500	10550	10	1	3534040	610	-6.57	1.74	12	0.79	-2629.00	9930.00	69200	20230724	-75.06	11350	20240422	52.07	29150	-40.79	20240604	11350	52.07	20240422	69200	-75.06	20230724	11350	52.07	20240422	2.37	N	406820	500	17 억		4847	N	N	0	N	00	N
62	20240722	121219	57	100.00	KOSDAQ		화학	N	N	N	N		N	17300	270	2	1.59	463856380	26477	35.67	16860	17940	16860	22100	11930	17030	17519.22	0.14	0	2771	18583	17806	17273	16496	15963	17540	16230	18	5070	500	10550	10	1	3534040	611	-6.58	1.74	12	0.75	-2629.00	9930.00	69200	20230724	-75.00	11350	20240422	52.42	29150	-40.65	20240604	11350	52.42	20240422	69200	-75.00	20230724	11350	52.42	20240422	2.37	N	406820	500	17 억		4847	N	N	0	N	00	N
63	20240722	111219	57	100.00	KOSDAQ		화학	N	N	N	N		N	17240	210	2	1.23	454241890	25920	34.92	16860	17940	16860	22100	11930	17030	17524.76	0.14	0	2649	18583	17806	17273	16496	15963	17540	16230	18	5070	500	10550	10	1	3534040	609	-6.56	1.74	12	0.73	-2629.00	9930.00	69200	20230724	-75.09	11350	20240422	51.89	29150	-40.86	20240604	11350	51.89	20240422	69200	-75.09	20230724	11350	51.89	20240422	2.37	N	406820	500	17 억		4847	N	N	0	N	00	N
64	20240722	101217	57	100.00	KOSDAQ		화학	N	N	N	N		N	17530	500	2	2.94	372751420	21215	28.58	16860	17940	16860	22100	11930	17030	17570.18	0.14	0	2952	18583	17806	17273	16496	15963	17540	16230	18	5070	500	10550	10	1	3534040	620	-6.67	1.77	12	0.60	-2629.00	9930.00	69200	20230724	-74.67	11350	20240422	54.45	29150	-39.86	20240604	11350	54.45	20240422	69200	-74.67	20230724	11350	54.45	20240422	2.37	N	406820	500	17 억		4847	N	N	0	N	00	N
65	20240722	091220	57	100.00	KOSDAQ		화학	N	N	N	N		N	17350	320	2	1.88	62402620	3625	4.88	16860	17450	16860	22100	11930	17030	17214.52	0.14	0	1609	18583	17806	17273	16496	15963	17540	16230	18	5070	500	10550	10	1	3534040	613	-6.60	1.75	12	0.10	-2629.00	9930.00	69200	20230724	-74.93	11350	20240422	52.86	29150	-40.48	20240604	11350	52.86	20240422	69200	-74.93	20230724	11350	52.86	20240422	2.37	N	406820	500	17 억		4847	N	N	0	N	00	N
66	20240719	161147	57	100.00	KOSDAQ		화학	N	N	N	N		N	17030	-150	5	-0.87	1283824710	73836	164.66	17180	18050	16740	22300	12030	17180	17387.52	0.58	0	-15815	18026	17602	17376	16952	16726	17490	16840	18	5120	500	10650	10	1	3534040	602	-6.48	1.72	12	2.09	-2629.00	9930.00	69200	20230724	-75.39	11350	20240422	50.04	29150	-41.58	20240604	11350	50.04	20240422	69200	-75.39	20230724	11350	50.04	20240422	2.42	N	406820	500	17 억		20658	N	N	0	N	00	N
67	20240719	151200	57	100.00	KOSDAQ		화학	N	N	N	N		N	17040	-140	5	-0.81	1243522140	71472	159.39	17180	18050	16740	22300	12030	17180	17398.73	0.58	0	-15837	18026	17602	17376	16952	16726	17490	16840	18	5120	500	10650	10	1	3534040	602	-6.48	1.72	12	2.02	-2629.00	9930.00	69200	20230724	-75.38	11350	20240422	50.13	29150	-41.54	20240604	11350	50.13	20240422	69200	-75.38	20230724	11350	50.13	20240422	2.42	N	406820	500	17 억		20658	N	N	0	N	00	N
68	20240719	141202	57	100.00	KOSDAQ		화학	N	N	N	N		N	17030	-150	5	-0.87	1186272240	68116	151.90	17180	18050	16740	22300	12030	17180	17415.47	0.58	0	-15468	18026	17602	17376	16952	16726	17490	16840	18	5120	500	10650	10	1	3534040	602	-6.48	1.72	12	1.93	-2629.00	9930.00	69200	20230724	-75.39	11350	20240422	50.04	29150	-41.58	20240604	11350	50.04	20240422	69200	-75.39	20230724	11350	50.04	20240422	2.42	N	406820	500	17 억		20658	N	N	0	N	00	N
69	20240719	131154	57	100.00	KOSDAQ		화학	N	N	N	N		N	17010	-170	5	-0.99	1164213040	66831	149.04	17180	18050	16740	22300	12030	17180	17420.25	0.58	0	-15182	18026	17602	17376	16952	16726	17490	16840	18	5120	500	10650	10	1	3534040	601	-6.47	1.71	12	1.89	-2629.00	9930.00	69200	20230724	-75.42	11350	20240422	49.87	29150	-41.65	20240604	11350	49.87	20240422	69200	-75.42	20230724	11350	49.87	20240422	2.42	N	406820	500	17 억		20658	N	N	0	N	00	N
70	20240719	121151	57	100.00	KOSDAQ		화학	N	N	N	N		N	17050	-130	5	-0.76	1096234280	62864	140.19	17180	18050	16740	22300	12030	17180	17438.19	0.58	0	-14865	18026	17602	17376	16952	16726	17490	16840	18	5120	500	10650	10	1	3534040	603	-6.49	1.72	12	1.78	-2629.00	9930.00	69200	20230724	-75.36	11350	20240422	50.22	29150	-41.51	20240604	11350	50.22	20240422	69200	-75.36	20230724	11350	50.22	20240422	2.42	N	406820	500	17 억		20658	N	N	0	N	00	N
71	20240719	111204	57	100.00	KOSDAQ		화학	N	N	N	N		N	16950	-230	5	-1.34	1076547180	61706	137.61	17180	18050	16740	22300	12030	17180	17446.39	0.58	0	-14847	18026	17602	17376	16952	16726	17490	16840	18	5120	500	10650	10	1	3534040	599	-6.45	1.71	12	1.75	-2629.00	9930.00	69200	20230724	-75.51	11350	20240422	49.34	29150	-41.85	20240604	11350	49.34	20240422	69200	-75.51	20230724	11350	49.34	20240422	2.42	N	406820	500	17 억		20658	N	N	0	N	00	N
72	20240719	101150	57	100.00	KOSDAQ		화학	N	N	N	N		N	17640	460	2	2.68	524225380	30355	67.69	17180	17640	16740	22300	12030	17180	17269.82	0.58	0	-11858	18026	17602	17376	16952	16726	17490	16840	18	5120	500	10650	10	1	3534040	623	-6.71	1.78	12	0.86	-2629.00	9930.00	69200	20230724	-74.51	11350	20240422	55.42	29150	-39.49	20240604	11350	55.42	20240422	69200	-74.51	20230724	11350	55.42	20240422	2.42	N	406820	500	17 억		20658	N	N	0	N	00	N
73	20240719	091206	57	100.00	KOSDAQ		화학	N	N	N	N		N	16770	-410	5	-2.39	73414810	4306	9.60	17180	17180	16740	22300	12030	17180	17049.42	0.58	0	-2458	18026	17602	17376	16952	16726	17490	16840	18	5120	500	10650	10	1	3534040	593	-6.38	1.69	12	0.12	-2629.00	9930.00	69200	20230724	-75.77	11350	20240422	47.75	29150	-42.47	20240604	11350	47.75	20240422	69200	-75.77	20230724	11350	47.75	20240422	2.42	N	406820	500	17 억		20658	N	N	0	N	00	N
74	20240718	161140	57	100.00	KOSDAQ		화학	N	N	N	N		N	17180	-850	5	-4.71	770388860	44400	90.15	17500	17800	17150	23400	12630	18030	17351.32	0.44	0	5151	18956	18492	18196	17732	17436	18345	17585	18	5370	500	11170	10	1	3534040	607	-6.53	1.73	12	1.26	-2629.00	9930.00	69200	20230724	-75.17	11350	20240422	51.37	29150	-41.06	20240604	11350	51.37	20240422	69200	-75.17	20230724	11350	51.37	20240422	2.47	N	406820	500	17 억		15436	N	N	0	N	00	N
75	20240718	151153	57	100.00	KOSDAQ		화학	N	N	N	N		N	17200	-830	5	-4.60	728890450	41985	85.25	17500	17800	17150	23400	12630	18030	17360.73	0.44	0	5107	18956	18492	18196	17732	17436	18345	17585	18	5370	500	11170	10	1	3534040	608	-6.54	1.73	12	1.19	-2629.00	9930.00	69200	20230724	-75.14	11350	20240422	51.54	29150	-40.99	20240604	11350	51.54	20240422	69200	-75.14	20230724	11350	51.54	20240422	2.47	N	406820	500	17 억		15436	N	N	0	N	00	N
76	20240718	141143	57	100.00	KOSDAQ		화학	N	N	N	N		N	17220	-810	5	-4.49	643939950	37047	75.22	17500	17800	17150	23400	12630	18030	17381.70	0.44	0	5003	18956	18492	18196	17732	17436	18345	17585	18	5370	500	11170	10	1	3534040	609	-6.55	1.73	12	1.05	-2629.00	9930.00	69200	20230724	-75.12	11350	20240422	51.72	29150	-40.93	20240604	11350	51.72	20240422	69200	-75.12	20230724	11350	51.72	20240422	2.47	N	406820	500	17 억		15436	N	N	0	N	00	N
77	20240718	131143	57	100.00	KOSDAQ		화학	N	N	N	N		N	17240	-790	5	-4.38	611830720	35183	71.44	17500	17800	17150	23400	12630	18030	17389.95	0.44	0	5781	18956	18492	18196	17732	17436	18345	17585	18	5370	500	11170	10	1	3534040	609	-6.56	1.74	12	1.00	-2629.00	9930.00	69200	20230724	-75.09	11350	20240422	51.89	29150	-40.86	20240604	11350	51.89	20240422	69200	-75.09	20230724	11350	51.89	20240422	2.47	N	406820	500	17 억		15436	N	N	0	N	00	N
78	20240718	121143	57	100.00	KOSDAQ		화학	N	N	N	N		N	17240	-790	5	-4.38	573385100	32957	66.92	17500	17800	17150	23400	12630	18030	17397.98	0.44	0	5239	18956	18492	18196	17732	17436	18345	17585	18	5370	500	11170	10	1	3534040	609	-6.56	1.74	12	0.93	-2629.00	9930.00	69200	20230724	-75.09	11350	20240422	51.89	29150	-40.86	20240604	11350	51.89	20240422	69200	-75.09	20230724	11350	51.89	20240422	2.47	N	406820	500	17 억		15436	N	N	0	N	00	N
79	20240718	111151	57	100.00	KOSDAQ		화학	N	N	N	N		N	17260	-770	5	-4.27	474544120	27226	55.28	17500	17800	17190	23400	12630	18030	17429.81	0.44	0	5404	18956	18492	18196	17732	17436	18345	17585	18	5370	500	11170	10	1	3534040	610	-6.57	1.74	12	0.77	-2629.00	9930.00	69200	20230724	-75.06	11350	20240422	52.07	29150	-40.79	20240604	11350	52.07	20240422	69200	-75.06	20230724	11350	52.07	20240422	2.47	N	406820	500	17 억		15436	N	N	0	N	00	N
80	20240718	101153	57	100.00	KOSDAQ		화학	N	N	N	N		N	17400	-630	5	-3.49	337593540	19309	39.21	17500	17800	17190	23400	12630	18030	17483.74	0.44	0	4962	18956	18492	18196	17732	17436	18345	17585	18	5370	500	11170	10	1	3534040	615	-6.62	1.75	12	0.55	-2629.00	9930.00	69200	20230724	-74.86	11350	20240422	53.30	29150	-40.31	20240604	11350	53.30	20240422	69200	-74.86	20230724	11350	53.30	20240422	2.47	N	406820	500	17 억		15436	N	N	0	N	00	N
81	20240718	091156	57	100.00	KOSDAQ		화학	N	N	N	N		N	17740	-290	5	-1.61	121329410	7001	14.22	17500	17740	17190	23400	12630	18030	17330.30	0.44	0	746	18956	18492	18196	17732	17436	18345	17585	18	5370	500	11170	10	1	3534040	627	-6.75	1.79	12	0.20	-2629.00	9930.00	69200	20230724	-74.36	11350	20240422	56.30	29150	-39.14	20240604	11350	56.30	20240422	69200	-74.36	20230724	11350	56.30	20240422	2.47	N	406820	500	17 억		15436	N	N	0	N	00	N
82	20240717	161243	57	100.00	KOSDAQ		화학	N	N	N	N		N	18030	80	2	0.45	857250260	46695	177.17	18200	18660	17900	23300	12570	17950	18359.60	0.25	0	6711	18663	18306	18063	17706	17463	18185	17585	18	5350	500	11120	10	1	3534040	637	-6.86	1.82	12	1.32	-2629.00	9930.00	69200	20230724	-73.95	11350	20240422	58.85	29150	-38.15	20240604	11350	58.85	20240422	69200	-73.95	20230724	11350	58.85	20240422	2.52	N	406820	500	17 억		8743	N	N	0	N	00	N
83	20240717	151250	57	100.00	KOSDAQ		화학	N	N	N	N		N	18170	220	2	1.23	829421450	45154	171.32	18200	18660	17900	23300	12570	17950	18368.73	0.25	0	6319	18663	18306	18063	17706	17463	18185	17585	18	5350	500	11120	10	1	3534040	642	-6.91	1.83	12	1.28	-2629.00	9930.00	69200	20230724	-73.74	11350	20240422	60.09	29150	-37.67	20240604	11350	60.09	20240422	69200	-73.74	20230724	11350	60.09	20240422	2.52	N	406820	500	17 억		8743	N	N	0	N	00	N
84	20240717	141247	57	100.00	KOSDAQ		화학	N	N	N	N		N	18520	570	2	3.18	711582960	38695	146.82	18200	18660	17900	23300	12570	17950	18389.53	0.25	0	4408	18663	18306	18063	17706	17463	18185	17585	18	5350	500	11120	10	1	3534040	655	-7.04	1.87	12	1.09	-2629.00	9930.00	69200	20230724	-73.24	11350	20240422	63.17	29150	-36.47	20240604	11350	63.17	20240422	69200	-73.24	20230724	11350	63.17	20240422	2.52	N	406820	500	17 억		8743	N	N	0	N	00	N
85	20240717	131244	57	100.00	KOSDAQ		화학	N	N	N	N		N	18540	590	2	3.29	599371520	32638	123.84	18200	18660	17900	23300	12570	17950	18364.22	0.25	0	7126	18663	18306	18063	17706	17463	18185	17585	18	5350	500	11120	10	1	3534040	655	-7.05	1.87	12	0.92	-2629.00	9930.00	69200	20230724	-73.21	11350	20240422	63.35	29150	-36.40	20240604	11350	63.35	20240422	69200	-73.21	20230724	11350	63.35	20240422	2.52	N	406820	500	17 억		8743	N	N	0	N	00	N
86	20240717	121246	57	100.00	KOSDAQ		화학	N	N	N	N		N	18130	180	2	1.00	430892240	23504	89.18	18200	18600	17900	23300	12570	17950	18332.72	0.25	0	2700	18663	18306	18063	17706	17463	18185	17585	18	5350	500	11120	10	1	3534040	641	-6.90	1.83	12	0.67	-2629.00	9930.00	69200	20230724	-73.80	11350	20240422	59.74	29150	-37.80	20240604	11350	59.74	20240422	69200	-73.80	20230724	11350	59.74	20240422	2.52	N	406820	500	17 억		8743	N	N	0	N	00	N
87	20240717	111248	57	100.00	KOSDAQ		화학	N	N	N	N		N	18370	420	2	2.34	352005250	19162	72.70	18200	18600	18040	23300	12570	17950	18369.96	0.25	0	2251	18663	18306	18063	17706	17463	18185	17585	18	5350	500	11120	10	1	3534040	649	-6.99	1.85	12	0.54	-2629.00	9930.00	69200	20230724	-73.45	11350	20240422	61.85	29150	-36.98	20240604	11350	61.85	20240422	69200	-73.45	20230724	11350	61.85	20240422	2.52	N	406820	500	17 억		8743	N	N	0	N	00	N
88	20240717	101251	57	100.00	KOSDAQ		화학	N	N	N	N		N	18150	200	2	1.11	307376120	16723	63.45	18200	18600	18040	23300	12570	17950	18380.44	0.25	0	1687	18663	18306	18063	17706	17463	18185	17585	18	5350	500	11120	10	1	3534040	641	-6.90	1.83	12	0.47	-2629.00	9930.00	69200	20230724	-73.77	11350	20240422	59.91	29150	-37.74	20240604	11350	59.91	20240422	69200	-73.77	20230724	11350	59.91	20240422	2.52	N	406820	500	17 억		8743	N	N	0	N	00	N
89	20240717	091024	57	100.00	KOSDAQ		화학	N	N	N	N		N	18200	250	2	1.39	29218970	1604	6.09	18200	18370	18040	23300	12570	17950	18216.32	0.25	0	130	18663	18306	18063	17706	17463	18185	17585	18	5350	500	11120	10	1	3534040	643	-6.92	1.83	12	0.05	-2629.00	9930.00	69200	20230724	-73.70	11350	20240422	60.35	29150	-37.56	20240604	11350	60.35	20240422	69200	-73.70	20230724	11350	60.35	20240422	2.52	N	406820	500	17 억		8743	N	N	0	N	00	N
90	20240716	161248	57	100.00	KOSDAQ		화학	N	N	N	N		N	17950	-480	5	-2.60	471353740	26241	107.20	18110	18420	17820	23950	12910	18430	17962.55	0.23	0	549	19050	18740	18470	18160	17890	18605	18025	18	5520	500	11420	10	1	3534040	634	-6.83	1.81	12	0.74	-2629.00	9930.00	69200	20230724	-74.06	11350	20240422	58.15	29150	-38.42	20240604	11350	58.15	20240422	69200	-74.06	20230724	11350	58.15	20240422	2.52	N	406820	500	17 억		7969	N	N	0	N	00	N
91	20240716	151302	57	100.00	KOSDAQ		화학	N	N	N	N		N	17990	-440	5	-2.39	434341890	24172	98.75	18110	18420	17840	23950	12910	18430	17968.80	0.23	0	477	19050	18740	18470	18160	17890	18605	18025	18	5520	500	11420	10	1	3534040	636	-6.84	1.81	12	0.68	-2629.00	9930.00	69200	20230724	-74.00	11350	20240422	58.50	29150	-38.28	20240604	11350	58.50	20240422	69200	-74.00	20230724	11350	58.50	20240422	2.52	N	406820	500	17 억		7969	N	N	0	N	00	N
92	20240716	141257	57	100.00	KOSDAQ		화학	N	N	N	N		N	18010	-420	5	-2.28	405259100	22548	92.12	18110	18420	17840	23950	12910	18430	17973.17	0.23	0	309	19050	18740	18470	18160	17890	18605	18025	18	5520	500	11420	10	1	3534040	636	-6.85	1.81	12	0.64	-2629.00	9930.00	69200	20230724	-73.97	11350	20240422	58.68	29150	-38.22	20240604	11350	58.68	20240422	69200	-73.97	20230724	11350	58.68	20240422	2.52	N	406820	500	17 억		7969	N	N	0	N	00	N
93	20240716	131258	57	100.00	KOSDAQ		화학	N	N	N	N		N	17980	-450	5	-2.44	373495410	20783	84.90	18110	18420	17840	23950	12910	18430	17971.20	0.23	0	-259	19050	18740	18470	18160	17890	18605	18025	18	5520	500	11420	10	1	3534040	635	-6.84	1.81	12	0.59	-2629.00	9930.00	69200	20230724	-74.02	11350	20240422	58.41	29150	-38.32	20240604	11350	58.41	20240422	69200	-74.02	20230724	11350	58.41	20240422	2.52	N	406820	500	17 억		7969	N	N	0	N	00	N
94	20240716	121253	57	100.00	KOSDAQ		화학	N	N	N	N		N	17920	-510	5	-2.77	358487010	19946	81.49	18110	18420	17840	23950	12910	18430	17972.88	0.23	0	-568	19050	18740	18470	18160	17890	18605	18025	18	5520	500	11420	10	1	3534040	633	-6.82	1.80	12	0.56	-2629.00	9930.00	69200	20230724	-74.10	11350	20240422	57.89	29150	-38.52	20240604	11350	57.89	20240422	69200	-74.10	20230724	11350	57.89	20240422	2.52	N	406820	500	17 억		7969	N	N	0	N	00	N
95	20240716	111256	57	100.00	KOSDAQ		화학	N	N	N	N		N	17890	-540	5	-2.93	337457370	18771	76.69	18110	18420	17840	23950	12910	18430	17977.59	0.23	0	-755	19050	18740	18470	18160	17890	18605	18025	18	5520	500	11420	10	1	3534040	632	-6.80	1.80	12	0.53	-2629.00	9930.00	69200	20230724	-74.15	11350	20240422	57.62	29150	-38.63	20240604	11350	57.62	20240422	69200	-74.15	20230724	11350	57.62	20240422	2.52	N	406820	500	17 억		7969	N	N	0	N	00	N
96	20240716	101255	57	100.00	KOSDAQ		화학	N	N	N	N		N	17870	-560	5	-3.04	254142840	14111	57.65	18110	18420	17870	23950	12910	18430	18010.26	0.23	0	-2378	19050	18740	18470	18160	17890	18605	18025	18	5520	500	11420	10	1	3534040	632	-6.80	1.80	12	0.40	-2629.00	9930.00	69200	20230724	-74.18	11350	20240422	57.44	29150	-38.70	20240604	11350	57.44	20240422	69200	-74.18	20230724	11350	57.44	20240422	2.52	N	406820	500	17 억		7969	N	N	0	N	00	N
97	20240716	091254	57	100.00	KOSDAQ		화학	N	N	N	N		N	18100	-330	5	-1.79	71220180	3929	16.05	18110	18420	18060	23950	12910	18430	18126.80	0.23	0	1131	19050	18740	18470	18160	17890	18605	18025	18	5520	500	11420	10	1	3534040	640	-6.88	1.82	12	0.11	-2629.00	9930.00	69200	20230724	-73.84	11350	20240422	59.47	29150	-37.91	20240604	11350	59.47	20240422	69200	-73.84	20230724	11350	59.47	20240422	2.52	N	406820	500	17 억		7969	N	N	0	N	00	N
98	20240715	161235	57	100.00	KOSDAQ		화학	N	N	N	N		N	18430	-200	5	-1.07	447256070	24306	76.17	18640	18780	18200	24200	13050	18630	18400.81	0.20	0	877	19556	19092	18836	18372	18116	18965	18245	18	5570	500	11550	10	1	3534040	651	-7.01	1.86	12	0.69	-2629.00	9930.00	69200	20230724	-73.37	11350	20240422	62.38	29150	-36.78	20240604	11350	62.38	20240422	69200	-73.37	20230724	11350	62.38	20240422	2.51	N	406820	500	17 억		7101	N	N	0	N	00	N
99	20240715	151243	57	100.00	KOSDAQ		화학	N	N	N	N		N	18360	-270	5	-1.45	408082610	22176	69.49	18640	18780	18200	24200	13050	18630	18401.99	0.20	0	923	19556	19092	18836	18372	18116	18965	18245	18	5570	500	11550	10	1	3534040	649	-6.98	1.85	12	0.63	-2629.00	9930.00	69200	20230724	-73.47	11350	20240422	61.76	29150	-37.02	20240604	11350	61.76	20240422	69200	-73.47	20230724	11350	61.76	20240422	2.51	N	406820	500	17 억		7101	N	N	0	N	00	N
100	20240715	141240	57	100.00	KOSDAQ		화학	N	N	N	N		N	18350	-280	5	-1.50	382707380	20797	65.17	18640	18780	18200	24200	13050	18630	18402.05	0.20	0	1143	19556	19092	18836	18372	18116	18965	18245	18	5570	500	11550	10	1	3534040	648	-6.98	1.85	12	0.59	-2629.00	9930.00	69200	20230724	-73.48	11350	20240422	61.67	29150	-37.05	20240604	11350	61.67	20240422	69200	-73.48	20230724	11350	61.67	20240422	2.51	N	406820	500	17 억		7101	N	N	0	N	00	N
101	20240715	131243	57	100.00	KOSDAQ		화학	N	N	N	N		N	18440	-190	5	-1.02	351873270	19120	59.92	18640	18780	18200	24200	13050	18630	18403.41	0.20	0	1478	19556	19092	18836	18372	18116	18965	18245	18	5570	500	11550	10	1	3534040	652	-7.01	1.86	12	0.54	-2629.00	9930.00	69200	20230724	-73.35	11350	20240422	62.47	29150	-36.74	20240604	11350	62.47	20240422	69200	-73.35	20230724	11350	62.47	20240422	2.51	N	406820	500	17 억		7101	N	N	0	N	00	N
102	20240715	121240	57	100.00	KOSDAQ		화학	N	N	N	N		N	18500	-130	5	-0.70	318018900	17281	54.15	18640	18780	18200	24200	13050	18630	18402.81	0.20	0	1381	19556	19092	18836	18372	18116	18965	18245	18	5570	500	11550	10	1	3534040	654	-7.04	1.86	12	0.49	-2629.00	9930.00	69200	20230724	-73.27	11350	20240422	63.00	29150	-36.54	20240604	11350	63.00	20240422	69200	-73.27	20230724	11350	63.00	20240422	2.51	N	406820	500	17 억		7101	N	N	0	N	00	N
103	20240715	111241	57	100.00	KOSDAQ		화학	N	N	N	N		N	18450	-180	5	-0.97	282563620	15368	48.16	18640	18780	18200	24200	13050	18630	18386.49	0.20	0	2506	19556	19092	18836	18372	18116	18965	18245	18	5570	500	11550	10	1	3534040	652	-7.02	1.86	12	0.43	-2629.00	9930.00	69200	20230724	-73.34	11350	20240422	62.56	29150	-36.71	20240604	11350	62.56	20240422	69200	-73.34	20230724	11350	62.56	20240422	2.51	N	406820	500	17 억		7101	N	N	0	N	00	N
104	20240715	101239	57	100.00	KOSDAQ		화학	N	N	N	N		N	18310	-320	5	-1.72	219052430	11906	37.31	18640	18780	18200	24200	13050	18630	18398.49	0.20	0	1820	19556	19092	18836	18372	18116	18965	18245	18	5570	500	11550	10	1	3534040	647	-6.96	1.84	12	0.34	-2629.00	9930.00	69200	20230724	-73.54	11350	20240422	61.32	29150	-37.19	20240604	11350	61.32	20240422	69200	-73.54	20230724	11350	61.32	20240422	2.51	N	406820	500	17 억		7101	N	N	0	N	00	N
105	20240715	091241	57	100.00	KOSDAQ		화학	N	N	N	N		N	18650	20	2	0.11	13441860	724	2.27	18640	18780	18300	24200	13050	18630	18566.10	0.20	0	-240	19556	19092	18836	18372	18116	18965	18245	18	5570	500	11550	10	1	3534040	659	-7.09	1.88	12	0.02	-2629.00	9930.00	69200	20230724	-73.05	11350	20240422	64.32	29150	-36.02	20240604	11350	64.32	20240422	69200	-73.05	20230724	11350	64.32	20240422	2.51	N	406820	500	17 억		7101	N	N	0	N	00	N
106	20240712	161231	57	100.00	KOSDAQ		화학	N	N	N	N		N	18630	-620	5	-3.22	591475690	31448	49.10	19080	19300	18580	25000	13480	19250	18807.79	0.17	0	1134	20383	19816	19533	18966	18683	19675	18825	18	5750	500	11930	10	1	3534040	658	-7.09	1.88	12	0.89	-2629.00	9930.00	69200	20230724	-73.08	11350	20240422	64.14	29150	-36.09	20240604	11350	64.14	20240422	69200	-73.08	20230724	11350	64.14	20240422	2.60	N	406820	500	17 억		5967	N	N	0	N	00	N
107	20240712	151239	57	100.00	KOSDAQ		화학	N	N	N	N		N	18750	-500	5	-2.60	553752970	29425	45.94	19080	19300	18580	25000	13480	19250	18818.69	0.17	0	998	20383	19816	19533	18966	18683	19675	18825	18	5750	500	11930	10	1	3534040	663	-7.13	1.89	12	0.83	-2629.00	9930.00	69200	20230724	-72.90	11350	20240422	65.20	29150	-35.68	20240604	11350	65.20	20240422	69200	-72.90	20230724	11350	65.20	20240422	2.60	N	406820	500	17 억		5967	N	N	0	N	00	N
108	20240712	141242	57	100.00	KOSDAQ		화학	N	N	N	N		N	18700	-550	5	-2.86	477717820	25356	39.59	19080	19300	18580	25000	13480	19250	18839.94	0.17	0	53	20383	19816	19533	18966	18683	19675	18825	18	5750	500	11930	10	1	3534040	661	-7.11	1.88	12	0.72	-2629.00	9930.00	69200	20230724	-72.98	11350	20240422	64.76	29150	-35.85	20240604	11350	64.76	20240422	69200	-72.98	20230724	11350	64.76	20240422	2.60	N	406820	500	17 억		5967	N	N	0	N	00	N
109	20240712	131236	57	100.00	KOSDAQ		화학	N	N	N	N		N	18720	-530	5	-2.75	436342220	23144	36.13	19080	19300	18580	25000	13480	19250	18852.85	0.17	0	-765	20383	19816	19533	18966	18683	19675	18825	18	5750	500	11930	10	1	3534040	662	-7.12	1.89	12	0.65	-2629.00	9930.00	69200	20230724	-72.95	11350	20240422	64.93	29150	-35.78	20240604	11350	64.93	20240422	69200	-72.95	20230724	11350	64.93	20240422	2.60	N	406820	500	17 억		5967	N	N	0	N	00	N
110	20240712	121237	57	100.00	KOSDAQ		화학	N	N	N	N		N	18720	-530	5	-2.75	407783360	21623	33.76	19080	19300	18580	25000	13480	19250	18858.23	0.17	0	-621	20383	19816	19533	18966	18683	19675	18825	18	5750	500	11930	10	1	3534040	662	-7.12	1.89	12	0.61	-2629.00	9930.00	69200	20230724	-72.95	11350	20240422	64.93	29150	-35.78	20240604	11350	64.93	20240422	69200	-72.95	20230724	11350	64.93	20240422	2.60	N	406820	500	17 억		5967	N	N	0	N	00	N
111	20240712	111233	57	100.00	KOSDAQ		화학	N	N	N	N		N	18960	-290	5	-1.51	364763080	19335	30.19	19080	19300	18580	25000	13480	19250	18864.83	0.17	0	503	20383	19816	19533	18966	18683	19675	18825	18	5750	500	11930	10	1	3534040	670	-7.21	1.91	12	0.55	-2629.00	9930.00	69200	20230724	-72.60	11350	20240422	67.05	29150	-34.96	20240604	11350	67.05	20240422	69200	-72.60	20230724	11350	67.05	20240422	2.60	N	406820	500	17 억		5967	N	N	0	N	00	N
112	20240712	101235	57	100.00	KOSDAQ		화학	N	N	N	N		N	18610	-640	5	-3.32	269308580	14237	22.23	19080	19300	18580	25000	13480	19250	18915.40	0.17	0	-590	20383	19816	19533	18966	18683	19675	18825	18	5750	500	11930	10	1	3534040	658	-7.08	1.87	12	0.40	-2629.00	9930.00	69200	20230724	-73.11	11350	20240422	63.96	29150	-36.16	20240604	11350	63.96	20240422	69200	-73.11	20230724	11350	63.96	20240422	2.60	N	406820	500	17 억		5967	N	N	0	N	00	N
113	20240712	091232	57	100.00	KOSDAQ		화학	N	N	N	N		N	19300	50	2	0.26	31236970	1630	2.54	19080	19300	19080	25000	13480	19250	19162.17	0.17	0	195	20383	19816	19533	18966	18683	19675	18825	18	5750	500	11930	10	1	3534040	682	-7.34	1.94	12	0.05	-2629.00	9930.00	69200	20230724	-72.11	11350	20240422	70.04	29150	-33.79	20240604	11350	70.04	20240422	69200	-72.11	20230724	11350	70.04	20240422	2.60	N	406820	500	17 억		5967	N	N	0	N	00	N
114	20240711	161226	57	100.00	KOSDAQ		화학	N	N	N	N		N	19250	-180	5	-0.93	1236747250	63276	116.50	19670	20100	19250	25250	13610	19430	19546.49	0.40	0	-8286	20063	19746	19293	18976	18523	19905	19135	18	5820	500	12040	10	1	3534040	680	-7.32	1.94	12	1.79	-2629.00	9930.00	69200	20230724	-72.18	11350	20240422	69.60	29150	-33.96	20240604	11350	69.60	20240422	69200	-72.18	20230724	11350	69.60	20240422	2.58	N	406820	500	17 억		14248	N	N	0	N	00	N
115	20240711	151234	57	100.00	KOSDAQ		화학	N	N	N	N		N	19310	-120	5	-0.62	1169251070	59773	110.05	19670	20100	19250	25250	13610	19430	19561.63	0.40	0	-7610	20063	19746	19293	18976	18523	19905	19135	18	5820	500	12040	10	1	3534040	682	-7.34	1.94	12	1.69	-2629.00	9930.00	69200	20230724	-72.10	11350	20240422	70.13	29150	-33.76	20240604	11350	70.13	20240422	69200	-72.10	20230724	11350	70.13	20240422	2.58	N	406820	500	17 억		14248	N	N	0	N	00	N
116	20240711	141235	57	100.00	KOSDAQ		화학	N	N	N	N		N	19440	10	2	0.05	994616280	50759	93.46	19670	20100	19250	25250	13610	19430	19595.03	0.40	0	-3523	20063	19746	19293	18976	18523	19905	19135	18	5820	500	12040	10	1	3534040	687	-7.39	1.96	12	1.44	-2629.00	9930.00	69200	20230724	-71.91	11350	20240422	71.28	29150	-33.31	20240604	11350	71.28	20240422	69200	-71.91	20230724	11350	71.28	20240422	2.58	N	406820	500	17 억		14248	N	N	0	N	00	N
117	20240711	131232	57	100.00	KOSDAQ		화학	N	N	N	N		N	19500	70	2	0.36	864992480	44093	81.18	19670	20100	19250	25250	13610	19430	19617.66	0.40	0	-3164	20063	19746	19293	18976	18523	19905	19135	18	5820	500	12040	10	1	3534040	689	-7.42	1.96	12	1.25	-2629.00	9930.00	69200	20230724	-71.82	11350	20240422	71.81	29150	-33.10	20240604	11350	71.81	20240422	69200	-71.82	20230724	11350	71.81	20240422	2.58	N	406820	500	17 억		14248	N	N	0	N	00	N
118	20240711	121231	57	100.00	KOSDAQ		화학	N	N	N	N		N	19500	70	2	0.36	767186090	39104	72.00	19670	20100	19250	25250	13610	19430	19619.36	0.40	0	-2273	20063	19746	19293	18976	18523	19905	19135	18	5820	500	12040	10	1	3534040	689	-7.42	1.96	12	1.11	-2629.00	9930.00	69200	20230724	-71.82	11350	20240422	71.81	29150	-33.10	20240604	11350	71.81	20240422	69200	-71.82	20230724	11350	71.81	20240422	2.58	N	406820	500	17 억		14248	N	N	0	N	00	N
119	20240711	111227	57	100.00	KOSDAQ		화학	N	N	N	N		N	19500	70	2	0.36	669360980	34066	62.72	19670	20100	19250	25250	13610	19430	19649.26	0.40	0	-2517	20063	19746	19293	18976	18523	19905	19135	18	5820	500	12040	10	1	3534040	689	-7.42	1.96	12	0.96	-2629.00	9930.00	69200	20230724	-71.82	11350	20240422	71.81	29150	-33.10	20240604	11350	71.81	20240422	69200	-71.82	20230724	11350	71.81	20240422	2.58	N	406820	500	17 억		14248	N	N	0	N	00	N
120	20240711	101230	57	100.00	KOSDAQ		화학	N	N	N	N		N	19420	-10	5	-0.05	596429580	30320	55.82	19670	20100	19250	25250	13610	19430	19671.55	0.40	0	-1961	20063	19746	19293	18976	18523	19905	19135	18	5820	500	12040	10	1	3534040	686	-7.39	1.96	12	0.86	-2629.00	9930.00	69200	20230724	-71.94	11350	20240422	71.10	29150	-33.38	20240604	11350	71.10	20240422	69200	-71.94	20230724	11350	71.10	20240422	2.58	N	406820	500	17 억		14248	N	N	0	N	00	N
121	20240711	091227	57	100.00	KOSDAQ		화학	N	N	N	N		N	19300	-130	5	-0.67	103182770	5292	9.74	19670	19670	19290	25250	13610	19430	19498.51	0.40	0	-1924	20063	19746	19293	18976	18523	19905	19135	18	5820	500	12040	10	1	3534040	682	-7.34	1.94	12	0.15	-2629.00	9930.00	69200	20230724	-72.11	11350	20240422	70.04	29150	-33.79	20240604	11350	70.04	20240422	69200	-72.11	20230724	11350	70.04	20240422	2.58	N	406820	500	17 억		14248	N	N	0	N	00	N
122	20240710	161221	57	100.00	KOSDAQ		화학	N	N	N	N		N	19430	180	2	0.94	1030140440	53305	53.96	19350	19610	18840	25000	13480	19250	19325.21	0.33	0	2789	20256	19752	19496	18992	18736	19625	18865	18	5750	500	11930	10	1	3534040	687	-7.39	1.96	12	1.51	-2629.00	9930.00	69200	20230724	-71.92	11350	20240422	71.19	29150	-33.34	20240604	11350	71.19	20240422	69200	-71.92	20230724	11350	71.19	20240422	2.67	N	406820	500	17 억		11541	N	N	0	N	00	N
123	20240710	151227	57	100.00	KOSDAQ		화학	N	N	N	N		N	19500	250	2	1.30	953671030	49382	49.99	19350	19610	18840	25000	13480	19250	19312.12	0.33	0	1698	20256	19752	19496	18992	18736	19625	18865	18	5750	500	11930	10	1	3534040	689	-7.42	1.96	12	1.40	-2629.00	9930.00	69200	20230724	-71.82	11350	20240422	71.81	29150	-33.10	20240604	11350	71.81	20240422	69200	-71.82	20230724	11350	71.81	20240422	2.67	N	406820	500	17 억		11541	N	N	0	N	00	N
124	20240710	141227	57	100.00	KOSDAQ		화학	N	N	N	N		N	19570	320	2	1.66	845469300	43832	44.37	19350	19610	18840	25000	13480	19250	19288.86	0.33	0	1952	20256	19752	19496	18992	18736	19625	18865	18	5750	500	11930	10	1	3534040	692	-7.44	1.97	12	1.24	-2629.00	9930.00	69200	20230724	-71.72	11350	20240422	72.42	29150	-32.86	20240604	11350	72.42	20240422	69200	-71.72	20230724	11350	72.42	20240422	2.67	N	406820	500	17 억		11541	N	N	0	N	00	N
125	20240710	131226	57	100.00	KOSDAQ		화학	N	N	N	N		N	19310	60	2	0.31	649199020	33740	34.15	19350	19610	18840	25000	13480	19250	19241.23	0.33	0	664	20256	19752	19496	18992	18736	19625	18865	18	5750	500	11930	10	1	3534040	682	-7.34	1.94	12	0.95	-2629.00	9930.00	69200	20230724	-72.10	11350	20240422	70.13	29150	-33.76	20240604	11350	70.13	20240422	69200	-72.10	20230724	11350	70.13	20240422	2.67	N	406820	500	17 억		11541	N	N	0	N	00	N
126	20240710	121222	57	100.00	KOSDAQ		화학	N	N	N	N		N	19160	-90	5	-0.47	561967210	29207	29.57	19350	19610	18840	25000	13480	19250	19240.84	0.33	0	-35	20256	19752	19496	18992	18736	19625	18865	18	5750	500	11930	10	1	3534040	677	-7.29	1.93	12	0.83	-2629.00	9930.00	69200	20230724	-72.31	11350	20240422	68.81	29150	-34.27	20240604	11350	68.81	20240422	69200	-72.31	20230724	11350	68.81	20240422	2.67	N	406820	500	17 억		11541	N	N	0	N	00	N
127	20240710	111225	57	100.00	KOSDAQ		화학	N	N	N	N		N	19160	-90	5	-0.47	426434830	22138	22.41	19350	19610	18840	25000	13480	19250	19262.57	0.33	0	130	20256	19752	19496	18992	18736	19625	18865	18	5750	500	11930	10	1	3534040	677	-7.29	1.93	12	0.63	-2629.00	9930.00	69200	20230724	-72.31	11350	20240422	68.81	29150	-34.27	20240604	11350	68.81	20240422	69200	-72.31	20230724	11350	68.81	20240422	2.67	N	406820	500	17 억		11541	N	N	0	N	00	N
128	20240710	101220	57	100.00	KOSDAQ		화학	N	N	N	N		N	19190	-60	5	-0.31	341430150	17714	17.93	19350	19610	18840	25000	13480	19250	19274.59	0.33	0	52	20256	19752	19496	18992	18736	19625	18865	18	5750	500	11930	10	1	3534040	678	-7.30	1.93	12	0.50	-2629.00	9930.00	69200	20230724	-72.27	11350	20240422	69.07	29150	-34.17	20240604	11350	69.07	20240422	69200	-72.27	20230724	11350	69.07	20240422	2.67	N	406820	500	17 억		11541	N	N	0	N	00	N
129	20240710	091226	57	100.00	KOSDAQ		화학	N	N	N	N		N	19370	120	2	0.62	132234420	6933	7.02	19350	19370	18840	25000	13480	19250	19073.19	0.33	0	-893	20256	19752	19496	18992	18736	19625	18865	18	5750	500	11930	10	1	3534040	685	-7.37	1.95	12	0.20	-2629.00	9930.00	69200	20230724	-72.01	11350	20240422	70.66	29150	-33.55	20240604	11350	70.66	20240422	69200	-72.01	20230724	11350	70.66	20240422	2.67	N	406820	500	17 억		11541	N	N	0	N	00	N
130	20240709	161217	57	100.00	KOSDAQ		화학	N	N	N	N		N	19250	-550	5	-2.78	1919307800	98314	10.65	19870	20000	19240	25700	13860	19800	19522.23	0.12	0	7192	23426	21612	19736	17922	16046	22520	18830	18	5900	500	12270	10	1	3534040	680	-7.32	1.94	12	2.78	-2629.00	9930.00	69200	20230724	-72.18	11350	20240422	69.60	29150	-33.96	20240604	11350	69.60	20240422	69200	-72.18	20230724	11350	69.60	20240422	2.54	N	406820	500	17 억		4367	N	N	0	N	00	N
131	20240709	151224	57	100.00	KOSDAQ		화학	N	N	N	N		N	19340	-460	5	-2.32	1833880020	93884	10.17	19870	20000	19270	25700	13860	19800	19533.47	0.12	0	6139	23426	21612	19736	17922	16046	22520	18830	18	5900	500	12270	10	1	3534040	683	-7.36	1.95	12	2.66	-2629.00	9930.00	69200	20230724	-72.05	11350	20240422	70.40	29150	-33.65	20240604	11350	70.40	20240422	69200	-72.05	20230724	11350	70.40	20240422	2.54	N	406820	500	17 억		4367	N	N	0	N	00	N
132	20240709	141224	57	100.00	KOSDAQ		화학	N	N	N	N		N	19310	-490	5	-2.47	1714506090	87706	9.50	19870	20000	19270	25700	13860	19800	19548.33	0.12	0	4548	23426	21612	19736	17922	16046	22520	18830	18	5900	500	12270	10	1	3534040	682	-7.34	1.94	12	2.48	-2629.00	9930.00	69200	20230724	-72.10	11350	20240422	70.13	29150	-33.76	20240604	11350	70.13	20240422	69200	-72.10	20230724	11350	70.13	20240422	2.54	N	406820	500	17 억		4367	N	N	0	N	00	N
133	20240709	131229	57	100.00	KOSDAQ		화학	N	N	N	N		N	19520	-280	5	-1.41	1496826880	76452	8.28	19870	20000	19320	25700	13860	19800	19578.65	0.12	0	4867	23426	21612	19736	17922	16046	22520	18830	18	5900	500	12270	10	1	3534040	690	-7.42	1.97	12	2.16	-2629.00	9930.00	69200	20230724	-71.79	11350	20240422	71.98	29150	-33.04	20240604	11350	71.98	20240422	69200	-71.79	20230724	11350	71.98	20240422	2.54	N	406820	500	17 억		4367	N	N	0	N	00	N
134	20240709	121229	57	100.00	KOSDAQ		화학	N	N	N	N		N	19490	-310	5	-1.57	1404249510	71691	7.77	19870	20000	19320	25700	13860	19800	19587.53	0.12	0	3738	23426	21612	19736	17922	16046	22520	18830	18	5900	500	12270	10	1	3534040	689	-7.41	1.96	12	2.03	-2629.00	9930.00	69200	20230724	-71.84	11350	20240422	71.72	29150	-33.14	20240604	11350	71.72	20240422	69200	-71.84	20230724	11350	71.72	20240422	2.54	N	406820	500	17 억		4367	N	N	0	N	00	N
135	20240709	111230	57	100.00	KOSDAQ		화학	N	N	N	N		N	19480	-320	5	-1.62	1321856990	67449	7.31	19870	20000	19320	25700	13860	19800	19597.87	0.12	0	2519	23426	21612	19736	17922	16046	22520	18830	18	5900	500	12270	10	1	3534040	688	-7.41	1.96	12	1.91	-2629.00	9930.00	69200	20230724	-71.85	11350	20240422	71.63	29150	-33.17	20240604	11350	71.63	20240422	69200	-71.85	20230724	11350	71.63	20240422	2.54	N	406820	500	17 억		4367	N	N	0	N	00	N
136	20240709	101225	57	100.00	KOSDAQ		화학	N	N	N	N		N	19610	-190	5	-0.96	1069211560	54517	5.91	19870	20000	19320	25700	13860	19800	19612.44	0.12	0	2541	23426	21612	19736	17922	16046	22520	18830	18	5900	500	12270	10	1	3534040	693	-7.46	1.97	12	1.54	-2629.00	9930.00	69200	20230724	-71.66	11350	20240422	72.78	29150	-32.73	20240604	11350	72.78	20240422	69200	-71.66	20230724	11350	72.78	20240422	2.54	N	406820	500	17 억		4367	N	N	0	N	00	N
137	20240709	091222	57	100.00	KOSDAQ		화학	N	N	N	N		N	19430	-370	5	-1.87	633109000	32258	3.49	19870	20000	19320	25700	13860	19800	19626.42	0.12	0	1816	23426	21612	19736	17922	16046	22520	18830	18	5900	500	12270	10	1	3534040	687	-7.39	1.96	12	0.91	-2629.00	9930.00	69200	20230724	-71.92	11350	20240422	71.19	29150	-33.34	20240604	11350	71.19	20240422	69200	-71.92	20230724	11350	71.19	20240422	2.54	N	406820	500	17 억		4367	N	N	0	N	00	N
138	20240708	161215	57	100.00	KOSDAQ		화학	N	N	N	N		N	19800	1950	2	10.92	18741626610	917930	1603.48	17860	21550	17860	23200	12500	17850	20418.27	0.15	0	540	19310	18580	18210	17480	17110	18395	17295	18	5350	500	11060	10	1	3534040	700	-7.53	1.99	12	25.97	-2629.00	9930.00	69200	20230724	-71.39	11350	20240422	74.45	29150	-32.08	20240604	11350	74.45	20240422	69200	-71.39	20230724	11350	74.45	20240422	2.49	N	406820	500	17 억		5204	N	N	0	N	00	N
139	20240708	151217	57	100.00	KOSDAQ		화학	N	N	N	N		N	19990	2140	2	11.99	18238405520	892604	1559.24	17860	21550	17860	23200	12500	17850	20432.81	0.15	0	-1968	19310	18580	18210	17480	17110	18395	17295	18	5350	500	11060	10	1	3534040	706	-7.60	2.01	12	25.26	-2629.00	9930.00	69200	20230724	-71.11	11350	20240422	76.12	29150	-31.42	20240604	11350	76.12	20240422	69200	-71.11	20230724	11350	76.12	20240422	2.49	N	406820	500	17 억		5204	N	N	0	N	00	N
140	20240708	141220	57	100.00	KOSDAQ		화학	N	N	N	N		N	20600	2750	2	15.41	12085108810	591831	1033.84	17860	21550	17860	23200	12500	17850	20419.86	0.15	0	-3455	19310	18580	18210	17480	17110	18395	17295	18	5350	500	11060	50	1	3534040	728	-7.84	2.07	12	16.75	-2629.00	9930.00	69200	20230724	-70.23	11350	20240422	81.50	29150	-29.33	20240604	11350	81.50	20240422	69200	-70.23	20230724	11350	81.50	20240422	2.49	N	406820	500	17 억		5204	N	N	0	N	00	N
141	20240708	131214	57	100.00	KOSDAQ		화학	N	N	N	N		N	18560	710	2	3.98	566698160	30817	53.83	17860	18560	17860	23200	12500	17850	18389.14	0.15	0	7511	19310	18580	18210	17480	17110	18395	17295	18	5350	500	11060	10	1	3534040	656	-7.06	1.87	12	0.87	-2629.00	9930.00	69200	20230724	-73.18	11350	20240422	63.52	29150	-36.33	20240604	11350	63.52	20240422	69200	-73.18	20230724	11350	63.52	20240422	2.49	N	406820	500	17 억		5204	N	N	0	N	00	N
142	20240708	121216	57	100.00	KOSDAQ		화학	N	N	N	N		N	18300	450	2	2.52	493168650	26835	46.88	17860	18560	17860	23200	12500	17850	18377.81	0.15	0	4979	19310	18580	18210	17480	17110	18395	17295	18	5350	500	11060	10	1	3534040	647	-6.96	1.84	12	0.76	-2629.00	9930.00	69200	20230724	-73.55	11350	20240422	61.23	29150	-37.22	20240604	11350	61.23	20240422	69200	-73.55	20230724	11350	61.23	20240422	2.49	N	406820	500	17 억		5204	N	N	0	N	00	N
143	20240708	111214	57	100.00	KOSDAQ		화학	N	N	N	N		N	18400	550	2	3.08	437018160	23774	41.53	17860	18560	17860	23200	12500	17850	18382.19	0.15	0	5136	19310	18580	18210	17480	17110	18395	17295	18	5350	500	11060	10	1	3534040	650	-7.00	1.85	12	0.67	-2629.00	9930.00	69200	20230724	-73.41	11350	20240422	62.11	29150	-36.88	20240604	11350	62.11	20240422	69200	-73.41	20230724	11350	62.11	20240422	2.49	N	406820	500	17 억		5204	N	N	0	N	00	N
144	20240708	101213	57	100.00	KOSDAQ		화학	N	N	N	N		N	18360	510	2	2.86	355129910	19324	33.76	17860	18560	17860	23200	12500	17850	18377.66	0.15	0	4457	19310	18580	18210	17480	17110	18395	17295	18	5350	500	11060	10	1	3534040	649	-6.98	1.85	12	0.55	-2629.00	9930.00	69200	20230724	-73.47	11350	20240422	61.76	29150	-37.02	20240604	11350	61.76	20240422	69200	-73.47	20230724	11350	61.76	20240422	2.49	N	406820	500	17 억		5204	N	N	0	N	00	N
145	20240708	091213	57	100.00	KOSDAQ		화학	N	N	N	N		N	18490	640	2	3.59	109982780	6015	10.51	17860	18500	17860	23200	12500	17850	18284.75	0.15	0	2664	19310	18580	18210	17480	17110	18395	17295	18	5350	500	11060	10	1	3534040	653	-7.03	1.86	12	0.17	-2629.00	9930.00	69200	20230724	-73.28	11350	20240422	62.91	29150	-36.57	20240604	11350	62.91	20240422	69200	-73.28	20230724	11350	62.91	20240422	2.49	N	406820	500	17 억		5204	N	N	0	N	00	N
146	20240705	161207	57	100.00	KOSDAQ		화학	N	N	N	N		N	17850	-540	5	-2.94	1049569760	57054	84.88	18220	18940	17840	23900	12880	18390	18396.08	0.30	0	-5338	19076	18732	18256	17912	17436	18495	17675	18	5510	500	11400	10	1	3534040	631	-6.79	1.80	12	1.61	-2629.00	9930.00	69200	20230724	-74.21	11350	20240422	57.27	29150	-38.77	20240604	11350	57.27	20240422	69200	-74.21	20230724	11350	57.27	20240422	2.52	N	406820	500	17 억		10449	N	N	0	N	00	N
147	20240705	151212	57	100.00	KOSDAQ		화학	N	N	N	N		N	17910	-480	5	-2.61	1004848970	54550	81.16	18220	18940	17890	23900	12880	18390	18420.70	0.30	0	-5300	19076	18732	18256	17912	17436	18495	17675	18	5510	500	11400	10	1	3534040	633	-6.81	1.80	12	1.54	-2629.00	9930.00	69200	20230724	-74.12	11350	20240422	57.80	29150	-38.56	20240604	11350	57.80	20240422	69200	-74.12	20230724	11350	57.80	20240422	2.52	N	406820	500	17 억		10449	N	N	0	N	00	N
148	20240705	141213	57	100.00	KOSDAQ		화학	N	N	N	N		N	18040	-350	5	-1.90	942264530	51067	75.97	18220	18940	18040	23900	12880	18390	18451.54	0.30	0	-4108	19076	18732	18256	17912	17436	18495	17675	18	5510	500	11400	10	1	3534040	638	-6.86	1.82	12	1.45	-2629.00	9930.00	69200	20230724	-73.93	11350	20240422	58.94	29150	-38.11	20240604	11350	58.94	20240422	69200	-73.93	20230724	11350	58.94	20240422	2.52	N	406820	500	17 억		10449	N	N	0	N	00	N
149	20240705	131211	57	100.00	KOSDAQ		화학	N	N	N	N		N	18100	-290	5	-1.58	877413050	47481	70.64	18220	18940	18080	23900	12880	18390	18479.25	0.30	0	-3434	19076	18732	18256	17912	17436	18495	17675	18	5510	500	11400	10	1	3534040	640	-6.88	1.82	12	1.34	-2629.00	9930.00	69200	20230724	-73.84	11350	20240422	59.47	29150	-37.91	20240604	11350	59.47	20240422	69200	-73.84	20230724	11350	59.47	20240422	2.52	N	406820	500	17 억		10449	N	N	0	N	00	N
150	20240705	121212	57	100.00	KOSDAQ		화학	N	N	N	N		N	18100	-290	5	-1.58	790834420	42696	63.52	18220	18940	18100	23900	12880	18390	18522.46	0.30	0	-3915	19076	18732	18256	17912	17436	18495	17675	18	5510	500	11400	10	1	3534040	640	-6.88	1.82	12	1.21	-2629.00	9930.00	69200	20230724	-73.84	11350	20240422	59.47	29150	-37.91	20240604	11350	59.47	20240422	69200	-73.84	20230724	11350	59.47	20240422	2.52	N	406820	500	17 억		10449	N	N	0	N	00	N
151	20240705	111208	57	100.00	KOSDAQ		화학	N	N	N	N		N	18340	-50	5	-0.27	666808170	35899	53.41	18220	18940	18200	23900	12880	18390	18574.59	0.30	0	-2278	19076	18732	18256	17912	17436	18495	17675	18	5510	500	11400	10	1	3534040	648	-6.98	1.85	12	1.02	-2629.00	9930.00	69200	20230724	-73.50	11350	20240422	61.59	29150	-37.08	20240604	11350	61.59	20240422	69200	-73.50	20230724	11350	61.59	20240422	2.52	N	406820	500	17 억		10449	N	N	0	N	00	N
152	20240705	101208	57	100.00	KOSDAQ		화학	N	N	N	N		N	18360	-30	5	-0.16	544470640	29245	43.51	18220	18940	18200	23900	12880	18390	18617.60	0.30	0	-976	19076	18732	18256	17912	17436	18495	17675	18	5510	500	11400	10	1	3534040	649	-6.98	1.85	12	0.83	-2629.00	9930.00	69200	20230724	-73.47	11350	20240422	61.76	29150	-37.02	20240604	11350	61.76	20240422	69200	-73.47	20230724	11350	61.76	20240422	2.52	N	406820	500	17 억		10449	N	N	0	N	00	N
153	20240705	091210	57	100.00	KOSDAQ		화학	N	N	N	N		N	18700	310	2	1.69	91931070	4992	7.43	18220	18700	18200	23900	12880	18390	18415.70	0.30	0	1462	19076	18732	18256	17912	17436	18495	17675	18	5510	500	11400	10	1	3534040	661	-7.11	1.88	12	0.14	-2629.00	9930.00	69200	20230724	-72.98	11350	20240422	64.76	29150	-35.85	20240604	11350	64.76	20240422	69200	-72.98	20230724	11350	64.76	20240422	2.52	N	406820	500	17 억		10449	N	N	0	N	00	N
154	20240704	161203	57	100.00	KOSDAQ		화학	N	N	N	N		N	18390	-120	5	-0.65	1199575000	66268	103.99	18510	18600	17780	24050	12960	18510	18101.86	0.28	0	162	20043	19276	18743	17976	17443	19010	17710	18	5540	500	11470	10	1	3534040	650	-7.00	1.85	12	1.88	-2629.00	9930.00	69200	20230724	-73.42	11350	20240422	62.03	29150	-36.91	20240604	11350	62.03	20240422	69200	-73.42	20230724	11350	62.03	20240422	2.57	N	406820	500	17 억		9955	N	N	0	N	00	N
155	20240704	151208	57	100.00	KOSDAQ		화학	N	N	N	N		N	18200	-310	5	-1.67	1144753640	63277	99.30	18510	18600	17780	24050	12960	18510	18091.15	0.28	0	252	20043	19276	18743	17976	17443	19010	17710	18	5540	500	11470	10	1	3534040	643	-6.92	1.83	12	1.79	-2629.00	9930.00	69200	20230724	-73.70	11350	20240422	60.35	29150	-37.56	20240604	11350	60.35	20240422	69200	-73.70	20230724	11350	60.35	20240422	2.57	N	406820	500	17 억		9955	N	N	0	N	00	N
156	20240704	141207	57	100.00	KOSDAQ		화학	N	N	N	N		N	17910	-600	5	-3.24	890676550	49337	77.42	18510	18600	17780	24050	12960	18510	18052.91	0.28	0	1845	20043	19276	18743	17976	17443	19010	17710	18	5540	500	11470	10	1	3534040	633	-6.81	1.80	12	1.40	-2629.00	9930.00	69200	20230724	-74.12	11350	20240422	57.80	29150	-38.56	20240604	11350	57.80	20240422	69200	-74.12	20230724	11350	57.80	20240422	2.57	N	406820	500	17 억		9955	N	N	0	N	00	N
157	20240704	131207	57	100.00	KOSDAQ		화학	N	N	N	N		N	17860	-650	5	-3.51	720239890	39867	62.56	18510	18600	17780	24050	12960	18510	18066.07	0.28	0	-103	20043	19276	18743	17976	17443	19010	17710	18	5540	500	11470	10	1	3534040	631	-6.79	1.80	12	1.13	-2629.00	9930.00	69200	20230724	-74.19	11350	20240422	57.36	29150	-38.73	20240604	11350	57.36	20240422	69200	-74.19	20230724	11350	57.36	20240422	2.57	N	406820	500	17 억		9955	N	N	0	N	00	N
158	20240704	121206	57	100.00	KOSDAQ		화학	N	N	N	N		N	17860	-650	5	-3.51	596680230	32942	51.70	18510	18600	17800	24050	12960	18510	18113.05	0.28	0	-2617	20043	19276	18743	17976	17443	19010	17710	18	5540	500	11470	10	1	3534040	631	-6.79	1.80	12	0.93	-2629.00	9930.00	69200	20230724	-74.19	11350	20240422	57.36	29150	-38.73	20240604	11350	57.36	20240422	69200	-74.19	20230724	11350	57.36	20240422	2.57	N	406820	500	17 억		9955	N	N	0	N	00	N
159	20240704	111204	57	100.00	KOSDAQ		화학	N	N	N	N		N	18070	-440	5	-2.38	399145440	21933	34.42	18510	18600	18030	24050	12960	18510	18198.40	0.28	0	-3888	20043	19276	18743	17976	17443	19010	17710	18	5540	500	11470	10	1	3534040	639	-6.87	1.82	12	0.62	-2629.00	9930.00	69200	20230724	-73.89	11350	20240422	59.21	29150	-38.01	20240604	11350	59.21	20240422	69200	-73.89	20230724	11350	59.21	20240422	2.57	N	406820	500	17 억		9955	N	N	0	N	00	N
160	20240704	101205	57	100.00	KOSDAQ		화학	N	N	N	N		N	18190	-320	5	-1.73	216400890	11854	18.60	18510	18600	18140	24050	12960	18510	18255.52	0.28	0	-15	20043	19276	18743	17976	17443	19010	17710	18	5540	500	11470	10	1	3534040	643	-6.92	1.83	12	0.34	-2629.00	9930.00	69200	20230724	-73.71	11350	20240422	60.26	29150	-37.60	20240604	11350	60.26	20240422	69200	-73.71	20230724	11350	60.26	20240422	2.57	N	406820	500	17 억		9955	N	N	0	N	00	N
161	20240704	091207	57	100.00	KOSDAQ		화학	N	N	N	N		N	18290	-220	5	-1.19	28369000	1542	2.42	18510	18600	18210	24050	12960	18510	18397.54	0.28	0	-692	20043	19276	18743	17976	17443	19010	17710	18	5540	500	11470	10	1	3534040	646	-6.96	1.84	12	0.04	-2629.00	9930.00	69200	20230724	-73.57	11350	20240422	61.15	29150	-37.26	20240604	11350	61.15	20240422	69200	-73.57	20230724	11350	61.15	20240422	2.57	N	406820	500	17 억		9955	N	N	0	N	00	N
162	20240703	161200	57	100.00	KOSDAQ		화학	N	N	N	N		N	18510	-750	5	-3.89	1183890910	63351	121.72	19300	19510	18210	25000	13490	19260	18688.01	0.21	0	2567	20566	19912	19496	18842	18426	19705	18635	18	5740	500	11940	10	1	3534040	654	-7.04	1.86	12	1.79	-2629.00	9930.00	69200	20230724	-73.25	11350	20240422	63.08	29150	-36.50	20240604	11350	63.08	20240422	69200	-73.25	20230724	11350	63.08	20240422	2.56	N	406820	500	17 억		7260	N	N	0	N	00	N
163	20240703	151204	57	100.00	KOSDAQ		화학	N	N	N	N		N	18520	-740	5	-3.84	1161066700	62118	119.35	19300	19510	18210	25000	13490	19260	18691.31	0.21	0	2640	20566	19912	19496	18842	18426	19705	18635	18	5740	500	11940	10	1	3534040	655	-7.04	1.87	12	1.76	-2629.00	9930.00	69200	20230724	-73.24	11350	20240422	63.17	29150	-36.47	20240604	11350	63.17	20240422	69200	-73.24	20230724	11350	63.17	20240422	2.56	N	406820	500	17 억		7260	N	N	0	N	00	N
164	20240703	141205	57	100.00	KOSDAQ		화학	N	N	N	N		N	18450	-810	5	-4.21	1057590320	56543	108.64	19300	19510	18210	25000	13490	19260	18704.18	0.21	0	619	20566	19912	19496	18842	18426	19705	18635	18	5740	500	11940	10	1	3534040	652	-7.02	1.86	12	1.60	-2629.00	9930.00	69200	20230724	-73.34	11350	20240422	62.56	29150	-36.71	20240604	11350	62.56	20240422	69200	-73.34	20230724	11350	62.56	20240422	2.56	N	406820	500	17 억		7260	N	N	0	N	00	N
165	20240703	131204	57	100.00	KOSDAQ		화학	N	N	N	N		N	18340	-920	5	-4.78	935613760	49910	95.90	19300	19510	18210	25000	13490	19260	18746.02	0.21	0	-2885	20566	19912	19496	18842	18426	19705	18635	18	5740	500	11940	10	1	3534040	648	-6.98	1.85	12	1.41	-2629.00	9930.00	69200	20230724	-73.50	11350	20240422	61.59	29150	-37.08	20240604	11350	61.59	20240422	69200	-73.50	20230724	11350	61.59	20240422	2.56	N	406820	500	17 억		7260	N	N	0	N	00	N
166	20240703	121203	57	100.00	KOSDAQ		화학	N	N	N	N		N	18430	-830	5	-4.31	838611770	44607	85.71	19300	19510	18210	25000	13490	19260	18800.00	0.21	0	-3363	20566	19912	19496	18842	18426	19705	18635	18	5740	500	11940	10	1	3534040	651	-7.01	1.86	12	1.26	-2629.00	9930.00	69200	20230724	-73.37	11350	20240422	62.38	29150	-36.78	20240604	11350	62.38	20240422	69200	-73.37	20230724	11350	62.38	20240422	2.56	N	406820	500	17 억		7260	N	N	0	N	00	N
167	20240703	111205	57	100.00	KOSDAQ		화학	N	N	N	N		N	18380	-880	5	-4.57	769072300	40833	78.46	19300	19510	18210	25000	13490	19260	18834.58	0.21	0	-3640	20566	19912	19496	18842	18426	19705	18635	18	5740	500	11940	10	1	3534040	650	-6.99	1.85	12	1.16	-2629.00	9930.00	69200	20230724	-73.44	11350	20240422	61.94	29150	-36.95	20240604	11350	61.94	20240422	69200	-73.44	20230724	11350	61.94	20240422	2.56	N	406820	500	17 억		7260	N	N	0	N	00	N
168	20240703	101206	57	100.00	KOSDAQ		화학	N	N	N	N		N	18650	-610	5	-3.17	546740330	28739	55.22	19300	19510	18650	25000	13490	19260	19024.33	0.21	0	-6113	20566	19912	19496	18842	18426	19705	18635	18	5740	500	11940	10	1	3534040	659	-7.09	1.88	12	0.81	-2629.00	9930.00	69200	20230724	-73.05	11350	20240422	64.32	29150	-36.02	20240604	11350	64.32	20240422	69200	-73.05	20230724	11350	64.32	20240422	2.56	N	406820	500	17 억		7260	N	N	0	N	00	N
169	20240703	091202	57	100.00	KOSDAQ		화학	N	N	N	N		N	19240	-20	5	-0.10	91268260	4742	9.11	19300	19350	19100	25000	13490	19260	19246.79	0.21	0	-1661	20566	19912	19496	18842	18426	19705	18635	18	5740	500	11940	10	1	3534040	680	-7.32	1.94	12	0.13	-2629.00	9930.00	69200	20230724	-72.20	11350	20240422	69.52	29150	-34.00	20240604	11350	69.52	20240422	69200	-72.20	20230724	11350	69.52	20240422	2.56	N	406820	500	17 억		7260	N	N	0	N	00	N
170	20240702	161158	57	100.00	KOSDAQ		화학	N	N	N	N		N	19260	-940	5	-4.65	991508940	51144	57.92	20100	20150	19080	26250	14150	20200	19386.30	0.39	0	-7042	21780	20990	20260	19470	18740	21385	19865	18	6050	500	12520	10	1	3534040	681	-7.33	1.94	12	1.45	-2629.00	9930.00	69200	20230724	-72.17	11350	20240422	69.69	29150	-33.93	20240604	11350	69.69	20240422	69200	-72.17	20230724	11350	69.69	20240422	2.73	N	406820	500	17 억		13728	N	N	0	N	00	N
171	20240702	151200	57	100.00	KOSDAQ		화학	N	N	N	N		N	19310	-890	5	-4.41	926071790	47747	54.08	20100	20150	19080	26250	14150	20200	19394.97	0.39	0	-6374	21780	20990	20260	19470	18740	21385	19865	18	6050	500	12520	10	1	3534040	682	-7.34	1.94	12	1.35	-2629.00	9930.00	69200	20230724	-72.10	11350	20240422	70.13	29150	-33.76	20240604	11350	70.13	20240422	69200	-72.10	20230724	11350	70.13	20240422	2.73	N	406820	500	17 억		13728	N	N	0	N	00	N
172	20240702	141201	57	100.00	KOSDAQ		화학	N	N	N	N		N	19150	-1050	5	-5.20	872255280	44953	50.91	20100	20150	19080	26250	14150	20200	19403.27	0.39	0	-6572	21780	20990	20260	19470	18740	21385	19865	18	6050	500	12520	10	1	3534040	677	-7.28	1.93	12	1.27	-2629.00	9930.00	69200	20230724	-72.33	11350	20240422	68.72	29150	-34.31	20240604	11350	68.72	20240422	69200	-72.33	20230724	11350	68.72	20240422	2.73	N	406820	500	17 억		13728	N	N	0	N	00	N
173	20240702	131201	57	100.00	KOSDAQ		화학	N	N	N	N		N	19170	-1030	5	-5.10	814062520	41913	47.47	20100	20150	19080	26250	14150	20200	19422.21	0.39	0	-6663	21780	20990	20260	19470	18740	21385	19865	18	6050	500	12520	10	1	3534040	677	-7.29	1.93	12	1.19	-2629.00	9930.00	69200	20230724	-72.30	11350	20240422	68.90	29150	-34.24	20240604	11350	68.90	20240422	69200	-72.30	20230724	11350	68.90	20240422	2.73	N	406820	500	17 억		13728	N	N	0	N	00	N
174	20240702	121201	57	100.00	KOSDAQ		화학	N	N	N	N		N	19400	-800	5	-3.96	747855540	38470	43.57	20100	20150	19080	26250	14150	20200	19439.47	0.39	0	-6554	21780	20990	20260	19470	18740	21385	19865	18	6050	500	12520	10	1	3534040	686	-7.38	1.95	12	1.09	-2629.00	9930.00	69200	20230724	-71.97	11350	20240422	70.93	29150	-33.45	20240604	11350	70.93	20240422	69200	-71.97	20230724	11350	70.93	20240422	2.73	N	406820	500	17 억		13728	N	N	0	N	00	N
175	20240702	111200	57	100.00	KOSDAQ		화학	N	N	N	N		N	19210	-990	5	-4.90	710782040	36549	41.39	20100	20150	19080	26250	14150	20200	19446.86	0.39	0	-6030	21780	20990	20260	19470	18740	21385	19865	18	6050	500	12520	10	1	3534040	679	-7.31	1.93	12	1.03	-2629.00	9930.00	69200	20230724	-72.24	11350	20240422	69.25	29150	-34.10	20240604	11350	69.25	20240422	69200	-72.24	20230724	11350	69.25	20240422	2.73	N	406820	500	17 억		13728	N	N	0	N	00	N
176	20240702	101159	57	100.00	KOSDAQ		화학	N	N	N	N		N	19110	-1090	5	-5.40	591251990	30334	34.36	20100	20150	19080	26250	14150	20200	19490.81	0.39	0	-6782	21780	20990	20260	19470	18740	21385	19865	18	6050	500	12520	10	1	3534040	675	-7.27	1.92	12	0.86	-2629.00	9930.00	69200	20230724	-72.38	11350	20240422	68.37	29150	-34.44	20240604	11350	68.37	20240422	69200	-72.38	20230724	11350	68.37	20240422	2.73	N	406820	500	17 억		13728	N	N	0	N	00	N
177	20240702	091201	57	100.00	KOSDAQ		화학	N	N	N	N		N	19850	-350	5	-1.73	132444960	6648	7.53	20100	20150	19700	26250	14150	20200	19921.48	0.39	0	-2840	21780	20990	20260	19470	18740	21385	19865	18	6050	500	12520	10	1	3534040	702	-7.55	2.00	12	0.19	-2629.00	9930.00	69200	20230724	-71.32	11350	20240422	74.89	29150	-31.90	20240604	11350	74.89	20240422	69200	-71.32	20230724	11350	74.89	20240422	2.73	N	406820	500	17 억		13728	N	N	0	N	00	N
178	20240701	161155	57	100.00	KOSDAQ		화학	N	N	N	N		N	20200	550	2	2.80	1757803640	86356	103.51	19800	21050	19530	25500	13760	19650	20355.52	0.08	0	11297	20856	20252	19896	19292	18936	20075	19115	18	5850	500	12180	50	1	3534040	714	-7.68	2.03	12	2.44	-2629.00	9930.00	69200	20230724	-70.81	11350	20240422	77.97	29150	-30.70	20240604	11350	77.97	20240422	69200	-70.81	20230724	11350	77.97	20240422	2.75	N	406820	500	17 억		2991	N	N	0	N	00	N
179	20240701	151159	57	100.00	KOSDAQ		화학	N	N	N	N		N	20100	450	2	2.29	1712760640	84120	100.83	19800	21050	19530	25500	13760	19650	20360.92	0.08	0	12019	20856	20252	19896	19292	18936	20075	19115	18	5850	500	12180	50	1	3534040	710	-7.65	2.02	12	2.38	-2629.00	9930.00	69200	20230724	-70.95	11350	20240422	77.09	29150	-31.05	20240604	11350	77.09	20240422	69200	-70.95	20230724	11350	77.09	20240422	2.75	N	406820	500	17 억		2991	N	N	0	N	00	N
180	20240701	141156	57	100.00	KOSDAQ		화학	N	N	N	N		N	20150	500	2	2.54	1547288490	75897	90.98	19800	21050	19530	25500	13760	19650	20386.69	0.08	0	11707	20856	20252	19896	19292	18936	20075	19115	18	5850	500	12180	50	1	3534040	712	-7.66	2.03	12	2.15	-2629.00	9930.00	69200	20230724	-70.88	11350	20240422	77.53	29150	-30.87	20240604	11350	77.53	20240422	69200	-70.88	20230724	11350	77.53	20240422	2.75	N	406820	500	17 억		2991	N	N	0	N	00	N
181	20240701	131157	57	100.00	KOSDAQ		화학	N	N	N	N		N	20200	550	2	2.80	1471460740	72137	86.47	19800	21050	19530	25500	13760	19650	20398.14	0.08	0	11839	20856	20252	19896	19292	18936	20075	19115	18	5850	500	12180	50	1	3534040	714	-7.68	2.03	12	2.04	-2629.00	9930.00	69200	20230724	-70.81	11350	20240422	77.97	29150	-30.70	20240604	11350	77.97	20240422	69200	-70.81	20230724	11350	77.97	20240422	2.75	N	406820	500	17 억		2991	N	N	0	N	00	N
182	20240701	121159	57	100.00	KOSDAQ		화학	N	N	N	N		N	20200	550	2	2.80	1412978490	69244	83.00	19800	21050	19530	25500	13760	19650	20405.79	0.08	0	13017	20856	20252	19896	19292	18936	20075	19115	18	5850	500	12180	50	1	3534040	714	-7.68	2.03	12	1.96	-2629.00	9930.00	69200	20230724	-70.81	11350	20240422	77.97	29150	-30.70	20240604	11350	77.97	20240422	69200	-70.81	20230724	11350	77.97	20240422	2.75	N	406820	500	17 억		2991	N	N	0	N	00	N
183	20240701	111153	57	100.00	KOSDAQ		화학	N	N	N	N		N	20400	750	2	3.82	1322641140	64798	77.67	19800	21050	19530	25500	13760	19650	20411.76	0.08	0	12518	20856	20252	19896	19292	18936	20075	19115	18	5850	500	12180	50	1	3534040	721	-7.76	2.05	12	1.83	-2629.00	9930.00	69200	20230724	-70.52	11350	20240422	79.74	29150	-30.02	20240604	11350	79.74	20240422	69200	-70.52	20230724	11350	79.74	20240422	2.75	N	406820	500	17 억		2991	N	N	0	N	00	N
184	20240701	101152	57	100.00	KOSDAQ		화학	N	N	N	N		N	20150	500	2	2.54	1210482590	59297	71.08	19800	21050	19530	25500	13760	19650	20413.89	0.08	0	14217	20856	20252	19896	19292	18936	20075	19115	18	5850	500	12180	50	1	3534040	712	-7.66	2.03	12	1.68	-2629.00	9930.00	69200	20230724	-70.88	11350	20240422	77.53	29150	-30.87	20240604	11350	77.53	20240422	69200	-70.88	20230724	11350	77.53	20240422	2.75	N	406820	500	17 억		2991	N	N	0	N	00	N
185	20240701	091150	57	100.00	KOSDAQ		화학	N	N	N	N		N	20200	550	2	2.80	333870240	16731	20.06	19800	20200	19530	25500	13760	19650	19955.19	0.08	0	5815	20856	20252	19896	19292	18936	20075	19115	18	5850	500	12180	50	1	3534040	714	-7.68	2.03	12	0.47	-2629.00	9930.00	69200	20230724	-70.81	11350	20240422	77.97	29150	-30.70	20240604	11350	77.97	20240422	69200	-70.81	20230724	11350	77.97	20240422	2.75	N	406820	500	17 억		2991	N	N	0	N	00	N