KissMeData/058450/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	160558	57	100.00	KOSDAQ		화학	N	N	N	N		N	3140	-125	5	-3.83	104388005	32514	87.14	3250	3350	3140	4240	2290	3265	3210.56	3.85	0	465	3568	3416	3288	3136	3008	3352	3072	72	975	500	1950	5	1	14452469	454	-5.08	1.78	12	0.22	-618.00	1766.00	5910	20240412	-46.87	2221	20231024	41.38	5910	-46.87	20240412	2420	29.75	20240201	5910	-46.87	20240412	398	688.94	20231024	0.83	N	058450	500	72 억		555964	N	N	0	N	00	N
3	20240731	150602	57	100.00	KOSDAQ		화학	N	N	N	N		N	3220	-45	5	-1.38	94787540	29472	78.99	3250	3350	3160	4240	2290	3265	3216.19	3.85	0	-757	3568	3416	3288	3136	3008	3352	3072	72	975	500	1950	5	1	14452469	465	-5.21	1.82	12	0.20	-618.00	1766.00	5910	20240412	-45.52	2221	20231024	44.98	5910	-45.52	20240412	2420	33.06	20240201	5910	-45.52	20240412	398	709.05	20231024	0.83	N	058450	500	72 억		555964	N	N	0	N	00	N
4	20240731	140605	57	100.00	KOSDAQ		화학	N	N	N	N		N	3200	-65	5	-1.99	67102225	20824	55.81	3250	3350	3180	4240	2290	3265	3222.35	3.85	0	-45	3568	3416	3288	3136	3008	3352	3072	72	975	500	1950	5	1	14452469	462	-5.18	1.81	12	0.14	-618.00	1766.00	5910	20240412	-45.85	2221	20231024	44.08	5910	-45.85	20240412	2420	32.23	20240201	5910	-45.85	20240412	398	704.02	20231024	0.83	N	058450	500	72 억		555964	N	N	0	N	00	N
5	20240731	130603	57	100.00	KOSDAQ		화학	N	N	N	N		N	3225	-40	5	-1.23	64422390	19993	53.58	3250	3350	3180	4240	2290	3265	3222.25	3.85	0	55	3568	3416	3288	3136	3008	3352	3072	72	975	500	1950	5	1	14452469	466	-5.22	1.83	12	0.14	-618.00	1766.00	5910	20240412	-45.43	2221	20231024	45.20	5910	-45.43	20240412	2420	33.26	20240201	5910	-45.43	20240412	398	710.30	20231024	0.83	N	058450	500	72 억		555964	N	N	0	N	00	N
6	20240731	120604	57	100.00	KOSDAQ		화학	N	N	N	N		N	3250	-15	5	-0.46	53673475	16632	44.58	3250	3350	3180	4240	2290	3265	3227.12	3.85	0	-1037	3568	3416	3288	3136	3008	3352	3072	72	975	500	1950	5	1	14452469	470	-5.26	1.84	12	0.12	-618.00	1766.00	5910	20240412	-45.01	2221	20231024	46.33	5910	-45.01	20240412	2420	34.30	20240201	5910	-45.01	20240412	398	716.58	20231024	0.83	N	058450	500	72 억		555964	N	N	0	N	00	N
7	20240731	110605	57	100.00	KOSDAQ		화학	N	N	N	N		N	3250	-15	5	-0.46	27753290	8551	22.92	3250	3350	3205	4240	2290	3265	3245.62	3.85	0	-1812	3568	3416	3288	3136	3008	3352	3072	72	975	500	1950	5	1	14452469	470	-5.26	1.84	12	0.06	-618.00	1766.00	5910	20240412	-45.01	2221	20231024	46.33	5910	-45.01	20240412	2420	34.30	20240201	5910	-45.01	20240412	398	716.58	20231024	0.83	N	058450	500	72 억		555964	N	N	0	N	00	N
8	20240731	100603	57	100.00	KOSDAQ		화학	N	N	N	N		N	3240	-25	5	-0.77	14818150	4538	12.16	3250	3350	3240	4240	2290	3265	3265.35	3.85	0	-2140	3568	3416	3288	3136	3008	3352	3072	72	975	500	1950	5	1	14452469	468	-5.24	1.83	12	0.03	-618.00	1766.00	5910	20240412	-45.18	2221	20231024	45.88	5910	-45.18	20240412	2420	33.88	20240201	5910	-45.18	20240412	398	714.07	20231024	0.83	N	058450	500	72 억		555964	N	N	0	N	00	N
9	20240731	090557	57	100.00	KOSDAQ		화학	N	N	N	N		N	3265	0	3	0.00	100945	31	0.08	3250	3265	3250	4240	2290	3265	3256.29	3.85	0	-11	3568	3416	3288	3136	3008	3352	3072	72	975	500	1950	5	1	14452469	472	-5.28	1.85	12	0.00	-618.00	1766.00	5910	20240412	-44.75	2221	20231024	47.01	5910	-44.75	20240412	2420	34.92	20240201	5910	-44.75	20240412	398	720.35	20231024	0.83	N	058450	500	72 억		555964	N	N	0	N	00	N
10	20240730	160547	57	100.00	KOSDAQ		화학	N	N	N	N		N	3265	-115	5	-3.40	121023660	37252	22.73	3420	3440	3160	4390	2370	3380	3248.78	3.90	0	-8823	3836	3607	3421	3192	3006	3722	3307	72	1010	500	2020	5	1	14452469	472	-5.28	1.85	12	0.26	-618.00	1766.00	5910	20240412	-44.75	2221	20231024	47.01	5910	-44.75	20240412	2420	34.92	20240201	5910	-44.75	20240412	398	720.35	20231024	0.94	N	058450	500	72 억		563655	N	N	0	N	00	N
11	20240730	150557	57	100.00	KOSDAQ		화학	N	N	N	N		N	3285	-95	5	-2.81	109628625	33786	20.61	3420	3440	3160	4390	2370	3380	3244.79	3.90	0	-7314	3836	3607	3421	3192	3006	3722	3307	72	1010	500	2020	5	1	14452469	475	-5.32	1.86	12	0.23	-618.00	1766.00	5910	20240412	-44.42	2221	20231024	47.91	5910	-44.42	20240412	2420	35.74	20240201	5910	-44.42	20240412	398	725.38	20231024	0.94	N	058450	500	72 억		563655	N	N	0	N	00	N
12	20240730	140550	57	100.00	KOSDAQ		화학	N	N	N	N		N	3225	-155	5	-4.59	103268480	31833	19.42	3420	3440	3160	4390	2370	3380	3244.07	3.90	0	-7156	3836	3607	3421	3192	3006	3722	3307	72	1010	500	2020	5	1	14452469	466	-5.22	1.83	12	0.22	-618.00	1766.00	5910	20240412	-45.43	2221	20231024	45.20	5910	-45.43	20240412	2420	33.26	20240201	5910	-45.43	20240412	398	710.30	20231024	0.94	N	058450	500	72 억		563655	N	N	0	N	00	N
13	20240730	130555	57	100.00	KOSDAQ		화학	N	N	N	N		N	3210	-170	5	-5.03	82689725	25414	15.51	3420	3440	3160	4390	2370	3380	3253.71	3.90	0	-5914	3836	3607	3421	3192	3006	3722	3307	72	1010	500	2020	5	1	14452469	464	-5.19	1.82	12	0.18	-618.00	1766.00	5910	20240412	-45.69	2221	20231024	44.53	5910	-45.69	20240412	2420	32.64	20240201	5910	-45.69	20240412	398	706.53	20231024	0.94	N	058450	500	72 억		563655	N	N	0	N	00	N
14	20240730	120550	57	100.00	KOSDAQ		화학	N	N	N	N		N	3205	-175	5	-5.18	65198120	19925	12.16	3420	3440	3190	4390	2370	3380	3272.18	3.90	0	-6296	3836	3607	3421	3192	3006	3722	3307	72	1010	500	2020	5	1	14452469	463	-5.19	1.81	12	0.14	-618.00	1766.00	5910	20240412	-45.77	2221	20231024	44.30	5910	-45.77	20240412	2420	32.44	20240201	5910	-45.77	20240412	398	705.28	20231024	0.94	N	058450	500	72 억		563655	N	N	0	N	00	N
15	20240730	110556	57	100.00	KOSDAQ		화학	N	N	N	N		N	3265	-115	5	-3.40	29750795	8935	5.45	3420	3440	3230	4390	2370	3380	3329.69	3.90	0	-4643	3836	3607	3421	3192	3006	3722	3307	72	1010	500	2020	5	1	14452469	472	-5.28	1.85	12	0.06	-618.00	1766.00	5910	20240412	-44.75	2221	20231024	47.01	5910	-44.75	20240412	2420	34.92	20240201	5910	-44.75	20240412	398	720.35	20231024	0.94	N	058450	500	72 억		563655	N	N	0	N	00	N
16	20240730	100556	57	100.00	KOSDAQ		화학	N	N	N	N		N	3440	60	2	1.78	16442005	4993	3.05	3420	3440	3230	4390	2370	3380	3293.01	3.90	0	-1715	3836	3607	3421	3192	3006	3722	3307	72	1010	500	2020	5	1	14452469	497	-5.57	1.95	12	0.03	-618.00	1766.00	5910	20240412	-41.79	2221	20231024	54.89	5910	-41.79	20240412	2420	42.15	20240201	5910	-41.79	20240412	398	764.32	20231024	0.94	N	058450	500	72 억		563655	N	N	0	N	00	N
17	20240730	090558	57	100.00	KOSDAQ		화학	N	N	N	N		N	3310	-70	5	-2.07	780095	232	0.14	3420	3420	3310	4390	2370	3380	3362.48	3.90	0	-207	3836	3607	3421	3192	3006	3722	3307	72	1010	500	2020	5	1	14452469	478	-5.36	1.87	12	0.00	-618.00	1766.00	5910	20240412	-43.99	2221	20231024	49.03	5910	-43.99	20240412	2420	36.78	20240201	5910	-43.99	20240412	398	731.66	20231024	0.94	N	058450	500	72 억		563655	N	N	0	N	00	N
18	20240729	160548	57	100.00	KOSDAQ		화학	N	N	N	N		N	3380	145	2	4.48	561977135	163222	347.08	3265	3650	3235	4205	2265	3235	3443.02	4.54	0	2380	3508	3371	3253	3116	2998	3440	3185	62	970	500	1940	5	1	12432791	420	-5.47	1.91	12	1.31	-618.00	1766.00	5910	20240412	-42.81	2221	20231024	52.18	5910	-42.81	20240412	2420	39.67	20240201	5910	-42.81	20240412	398	749.25	20231024	0.94	N	058450	500	62 억		564230	N	N	0	N	00	N
19	20240729	150554	57	100.00	KOSDAQ		화학	N	N	N	N		N	3340	105	2	3.25	544010330	157828	335.61	3265	3650	3235	4205	2265	3235	3446.86	4.54	0	3009	3508	3371	3253	3116	2998	3440	3185	62	970	500	1940	5	1	12432791	415	-5.40	1.89	12	1.27	-618.00	1766.00	5910	20240412	-43.49	2221	20231024	50.38	5910	-43.49	20240412	2420	38.02	20240201	5910	-43.49	20240412	398	739.20	20231024	0.94	N	058450	500	62 억		564230	N	N	0	N	00	N
20	20240729	140558	57	100.00	KOSDAQ		화학	N	N	N	N		N	3340	105	2	3.25	522584645	151304	321.74	3265	3650	3255	4205	2265	3235	3453.87	4.54	0	2173	3508	3371	3253	3116	2998	3440	3185	62	970	500	1940	5	1	12432791	415	-5.40	1.89	12	1.22	-618.00	1766.00	5910	20240412	-43.49	2221	20231024	50.38	5910	-43.49	20240412	2420	38.02	20240201	5910	-43.49	20240412	398	739.20	20231024	0.94	N	058450	500	62 억		564230	N	N	0	N	00	N
21	20240729	130559	57	100.00	KOSDAQ		화학	N	N	N	N		N	3395	160	2	4.95	496888640	143592	305.34	3265	3650	3255	4205	2265	3235	3460.42	4.54	0	-1176	3508	3371	3253	3116	2998	3440	3185	62	970	500	1940	5	1	12432791	422	-5.49	1.92	12	1.15	-618.00	1766.00	5910	20240412	-42.55	2221	20231024	52.86	5910	-42.55	20240412	2420	40.29	20240201	5910	-42.55	20240412	398	753.02	20231024	0.94	N	058450	500	62 억		564230	N	N	0	N	00	N
22	20240729	120554	57	100.00	KOSDAQ		화학	N	N	N	N		N	3320	85	2	2.63	427119110	122705	260.92	3265	3650	3255	4205	2265	3235	3480.86	4.54	0	-8241	3508	3371	3253	3116	2998	3440	3185	62	970	500	1940	5	1	12432791	413	-5.37	1.88	12	0.99	-618.00	1766.00	5910	20240412	-43.82	2221	20231024	49.48	5910	-43.82	20240412	2420	37.19	20240201	5910	-43.82	20240412	398	734.17	20231024	0.94	N	058450	500	62 억		564230	N	N	0	N	00	N
23	20240729	110553	57	100.00	KOSDAQ		화학	N	N	N	N		N	3345	110	2	3.40	46347525	13883	29.52	3265	3400	3255	4205	2265	3235	3338.44	4.54	0	-1881	3508	3371	3253	3116	2998	3440	3185	62	970	500	1940	5	1	12432791	416	-5.41	1.89	12	0.11	-618.00	1766.00	5910	20240412	-43.40	2221	20231024	50.61	5910	-43.40	20240412	2420	38.22	20240201	5910	-43.40	20240412	398	740.45	20231024	0.94	N	058450	500	62 억		564230	N	N	0	N	00	N
24	20240729	100550	57	100.00	KOSDAQ		화학	N	N	N	N		N	3385	150	2	4.64	25401560	7658	16.28	3265	3400	3255	4205	2265	3235	3317.00	4.54	0	-1276	3508	3371	3253	3116	2998	3440	3185	62	970	500	1940	5	1	12432791	421	-5.48	1.92	12	0.06	-618.00	1766.00	5910	20240412	-42.72	2221	20231024	52.41	5910	-42.72	20240412	2420	39.88	20240201	5910	-42.72	20240412	398	750.50	20231024	0.94	N	058450	500	62 억		564230	N	N	0	N	00	N
25	20240729	090548	57	100.00	KOSDAQ		화학	N	N	N	N		N	3255	20	2	0.62	3901205	1197	2.55	3265	3265	3255	4205	2265	3235	3259.15	4.54	0	-651	3508	3371	3253	3116	2998	3440	3185	62	970	500	1940	5	1	12432791	405	-5.27	1.84	12	0.01	-618.00	1766.00	5910	20240412	-44.92	2221	20231024	46.56	5910	-44.92	20240412	2420	34.50	20240201	5910	-44.92	20240412	398	717.84	20231024	0.94	N	058450	500	62 억		564230	N	N	0	N	00	N
26	20240726	160540	57	100.00	KOSDAQ		화학	N	N	N	N		N	3235	35	2	1.09	152015645	47027	189.67	3215	3390	3135	4160	2240	3200	3232.52	4.47	0	8199	3480	3340	3270	3130	3060	3305	3095	62	960	500	1920	5	1	12432791	402	-5.23	1.83	12	0.38	-618.00	1766.00	5910	20240412	-45.26	2221	20231024	45.66	5910	-45.26	20240412	2420	33.68	20240201	5910	-45.26	20240412	398	712.81	20231024	0.94	N	058450	500	62 억		555299	N	N	0	N	00	N
27	20240726	150545	57	100.00	KOSDAQ		화학	N	N	N	N		N	3185	-15	5	-0.47	147185385	45520	183.59	3215	3390	3135	4160	2240	3200	3233.42	4.47	0	8537	3480	3340	3270	3130	3060	3305	3095	62	960	500	1920	5	1	12432791	396	-5.15	1.80	12	0.37	-618.00	1766.00	5910	20240412	-46.11	2221	20231024	43.40	5910	-46.11	20240412	2420	31.61	20240201	5910	-46.11	20240412	398	700.25	20231024	0.94	N	058450	500	62 억		555299	N	N	0	N	00	N
28	20240726	140548	57	100.00	KOSDAQ		화학	N	N	N	N		N	3175	-25	5	-0.78	137770065	42558	171.65	3215	3390	3135	4160	2240	3200	3237.23	4.47	0	7503	3480	3340	3270	3130	3060	3305	3095	62	960	500	1920	5	1	12432791	395	-5.14	1.80	12	0.34	-618.00	1766.00	5910	20240412	-46.28	2221	20231024	42.95	5910	-46.28	20240412	2420	31.20	20240201	5910	-46.28	20240412	398	697.74	20231024	0.94	N	058450	500	62 억		555299	N	N	0	N	00	N
29	20240726	130547	57	100.00	KOSDAQ		화학	N	N	N	N		N	3215	15	2	0.47	103872065	31850	128.46	3215	3390	3205	4160	2240	3200	3261.29	4.47	0	2840	3480	3340	3270	3130	3060	3305	3095	62	960	500	1920	5	1	12432791	400	-5.20	1.82	12	0.26	-618.00	1766.00	5910	20240412	-45.60	2221	20231024	44.75	5910	-45.60	20240412	2420	32.85	20240201	5910	-45.60	20240412	398	707.79	20231024	0.94	N	058450	500	62 억		555299	N	N	0	N	00	N
30	20240726	120551	57	100.00	KOSDAQ		화학	N	N	N	N		N	3240	40	2	1.25	88323845	27047	109.09	3215	3390	3205	4160	2240	3200	3265.57	4.47	0	2634	3480	3340	3270	3130	3060	3305	3095	62	960	500	1920	5	1	12432791	403	-5.24	1.83	12	0.22	-618.00	1766.00	5910	20240412	-45.18	2221	20231024	45.88	5910	-45.18	20240412	2420	33.88	20240201	5910	-45.18	20240412	398	714.07	20231024	0.94	N	058450	500	62 억		555299	N	N	0	N	00	N
31	20240726	110550	57	100.00	KOSDAQ		화학	N	N	N	N		N	3330	130	2	4.06	27595915	8337	33.63	3215	3390	3215	4160	2240	3200	3310.05	4.47	0	-752	3480	3340	3270	3130	3060	3305	3095	62	960	500	1920	5	1	12432791	414	-5.39	1.89	12	0.07	-618.00	1766.00	5910	20240412	-43.65	2221	20231024	49.93	5910	-43.65	20240412	2420	37.60	20240201	5910	-43.65	20240412	398	736.68	20231024	0.94	N	058450	500	62 억		555299	N	N	0	N	00	N
32	20240726	100549	57	100.00	KOSDAQ		화학	N	N	N	N		N	3295	95	2	2.97	13022220	3936	15.87	3215	3390	3215	4160	2240	3200	3308.49	4.47	0	-517	3480	3340	3270	3130	3060	3305	3095	62	960	500	1920	5	1	12432791	410	-5.33	1.87	12	0.03	-618.00	1766.00	5910	20240412	-44.25	2221	20231024	48.36	5910	-44.25	20240412	2420	36.16	20240201	5910	-44.25	20240412	398	727.89	20231024	0.94	N	058450	500	62 억		555299	N	N	0	N	00	N
33	20240726	090544	57	100.00	KOSDAQ		화학	N	N	N	N		N	3270	70	2	2.19	417020	128	0.52	3215	3270	3215	4160	2240	3200	3257.97	4.47	0	-128	3480	3340	3270	3130	3060	3305	3095	62	960	500	1920	5	1	12432791	407	-5.29	1.85	12	0.00	-618.00	1766.00	5910	20240412	-44.67	2221	20231024	47.23	5910	-44.67	20240412	2420	35.12	20240201	5910	-44.67	20240412	398	721.61	20231024	0.94	N	058450	500	62 억		555299	N	N	0	N	00	N
34	20240725	160544	57	100.00	KOSDAQ		화학	N	N	N	N		N	3200	-240	5	-6.98	73769630	22585	87.72	3365	3410	3200	4470	2410	3440	3266.31	4.47	0	-564	3640	3540	3425	3325	3210	3482	3267	62	1030	500	2060	5	1	12432791	398	-5.18	1.81	12	0.18	-618.00	1766.00	5910	20240412	-45.85	2221	20231024	44.08	5910	-45.85	20240412	2420	32.23	20240201	5910	-45.85	20240412	398	704.02	20231024	0.96	N	058450	500	62 억		555898	N	N	0	N	00	N
35	20240725	150552	57	100.00	KOSDAQ		화학	N	N	N	N		N	3245	-195	5	-5.67	71279655	21811	84.71	3365	3410	3200	4470	2410	3440	3268.06	4.47	0	-457	3640	3540	3425	3325	3210	3482	3267	62	1030	500	2060	5	1	12432791	403	-5.25	1.84	12	0.18	-618.00	1766.00	5910	20240412	-45.09	2221	20231024	46.11	5910	-45.09	20240412	2420	34.09	20240201	5910	-45.09	20240412	398	715.33	20231024	0.96	N	058450	500	62 억		555898	N	N	0	N	00	N
36	20240725	140552	57	100.00	KOSDAQ		화학	N	N	N	N		N	3275	-165	5	-4.80	48161285	14636	56.84	3365	3410	3200	4470	2410	3440	3290.60	4.47	0	100	3640	3540	3425	3325	3210	3482	3267	62	1030	500	2060	5	1	12432791	407	-5.30	1.85	12	0.12	-618.00	1766.00	5910	20240412	-44.59	2221	20231024	47.46	5910	-44.59	20240412	2420	35.33	20240201	5910	-44.59	20240412	398	722.86	20231024	0.96	N	058450	500	62 억		555898	N	N	0	N	00	N
37	20240725	130547	57	100.00	KOSDAQ		화학	N	N	N	N		N	3305	-135	5	-3.92	37466550	11347	44.07	3365	3410	3200	4470	2410	3440	3301.89	4.47	0	-646	3640	3540	3425	3325	3210	3482	3267	62	1030	500	2060	5	1	12432791	411	-5.35	1.87	12	0.09	-618.00	1766.00	5910	20240412	-44.08	2221	20231024	48.81	5910	-44.08	20240412	2420	36.57	20240201	5910	-44.08	20240412	398	730.40	20231024	0.96	N	058450	500	62 억		555898	N	N	0	N	00	N
38	20240725	120549	57	100.00	KOSDAQ		화학	N	N	N	N		N	3375	-65	5	-1.89	20376600	6136	23.83	3365	3410	3200	4470	2410	3440	3320.83	4.47	0	-1384	3640	3540	3425	3325	3210	3482	3267	62	1030	500	2060	5	1	12432791	420	-5.46	1.91	12	0.05	-618.00	1766.00	5910	20240412	-42.89	2221	20231024	51.96	5910	-42.89	20240412	2420	39.46	20240201	5910	-42.89	20240412	398	747.99	20231024	0.96	N	058450	500	62 억		555898	N	N	0	N	00	N
39	20240725	110546	57	100.00	KOSDAQ		화학	N	N	N	N		N	3405	-35	5	-1.02	17062245	5147	19.99	3365	3405	3200	4470	2410	3440	3314.99	4.47	0	-1731	3640	3540	3425	3325	3210	3482	3267	62	1030	500	2060	5	1	12432791	423	-5.51	1.93	12	0.04	-618.00	1766.00	5910	20240412	-42.39	2221	20231024	53.31	5910	-42.39	20240412	2420	40.70	20240201	5910	-42.39	20240412	398	755.53	20231024	0.96	N	058450	500	62 억		555898	N	N	0	N	00	N
40	20240725	100546	57	100.00	KOSDAQ		화학	N	N	N	N		N	3360	-80	5	-2.33	13341970	4034	15.67	3365	3370	3200	4470	2410	3440	3307.38	4.47	0	-1412	3640	3540	3425	3325	3210	3482	3267	62	1030	500	2060	5	1	12432791	418	-5.44	1.90	12	0.03	-618.00	1766.00	5910	20240412	-43.15	2221	20231024	51.28	5910	-43.15	20240412	2420	38.84	20240201	5910	-43.15	20240412	398	744.22	20231024	0.96	N	058450	500	62 억		555898	N	N	0	N	00	N
41	20240725	090544	57	100.00	KOSDAQ		화학	N	N	N	N		N	3370	-70	5	-2.03	3476140	1033	4.01	3365	3370	3360	4470	2410	3440	3365.09	4.47	0	-884	3640	3540	3425	3325	3210	3482	3267	62	1030	500	2060	5	1	12432791	419	-5.45	1.91	12	0.01	-618.00	1766.00	5910	20240412	-42.98	2221	20231024	51.73	5910	-42.98	20240412	2420	39.26	20240201	5910	-42.98	20240412	398	746.73	20231024	0.96	N	058450	500	62 억		555898	N	N	0	N	00	N
42	20240724	160541	57	100.00	KOSDAQ		화학	N	N	N	N		N	3440	-15	5	-0.43	85658960	25248	33.86	3480	3525	3310	4490	2420	3455	3392.70	4.51	0	-5161	3951	3702	3451	3202	2951	3827	3327	62	1035	500	2070	5	1	12432791	428	-5.57	1.95	12	0.20	-618.00	1766.00	5910	20240412	-41.79	2221	20231024	54.89	5910	-41.79	20240412	2420	42.15	20240201	5910	-41.79	20240412	398	764.32	20231024	0.96	N	058450	500	62 억		560511	N	N	0	N	00	N
43	20240724	150549	57	100.00	KOSDAQ		화학	N	N	N	N		N	3335	-120	5	-3.47	79232905	23344	31.31	3480	3525	3310	4490	2420	3455	3394.14	4.51	0	-5346	3951	3702	3451	3202	2951	3827	3327	62	1035	500	2070	5	1	12432791	415	-5.40	1.89	12	0.19	-618.00	1766.00	5910	20240412	-43.57	2221	20231024	50.16	5910	-43.57	20240412	2420	37.81	20240201	5910	-43.57	20240412	398	737.94	20231024	0.96	N	058450	500	62 억		560511	N	N	0	N	00	N
44	20240724	140546	57	100.00	KOSDAQ		화학	N	N	N	N		N	3340	-115	5	-3.33	56812180	16713	22.41	3480	3525	3315	4490	2420	3455	3399.28	4.51	0	-5057	3951	3702	3451	3202	2951	3827	3327	62	1035	500	2070	5	1	12432791	415	-5.40	1.89	12	0.13	-618.00	1766.00	5910	20240412	-43.49	2221	20231024	50.38	5910	-43.49	20240412	2420	38.02	20240201	5910	-43.49	20240412	398	739.20	20231024	0.96	N	058450	500	62 억		560511	N	N	0	N	00	N
45	20240724	130550	57	100.00	KOSDAQ		화학	N	N	N	N		N	3350	-105	5	-3.04	42582940	12457	16.71	3480	3525	3345	4490	2420	3455	3418.39	4.51	0	-4822	3951	3702	3451	3202	2951	3827	3327	62	1035	500	2070	5	1	12432791	416	-5.42	1.90	12	0.10	-618.00	1766.00	5910	20240412	-43.32	2221	20231024	50.83	5910	-43.32	20240412	2420	38.43	20240201	5910	-43.32	20240412	398	741.71	20231024	0.96	N	058450	500	62 억		560511	N	N	0	N	00	N
46	20240724	120552	57	100.00	KOSDAQ		화학	N	N	N	N		N	3395	-60	5	-1.74	31327080	9123	12.23	3480	3525	3350	4490	2420	3455	3433.86	4.51	0	-4460	3951	3702	3451	3202	2951	3827	3327	62	1035	500	2070	5	1	12432791	422	-5.49	1.92	12	0.07	-618.00	1766.00	5910	20240412	-42.55	2221	20231024	52.86	5910	-42.55	20240412	2420	40.29	20240201	5910	-42.55	20240412	398	753.02	20231024	0.96	N	058450	500	62 억		560511	N	N	0	N	00	N
47	20240724	110548	57	100.00	KOSDAQ		화학	N	N	N	N		N	3375	-80	5	-2.32	17387160	5031	6.75	3480	3525	3350	4490	2420	3455	3456.00	4.51	0	-3392	3951	3702	3451	3202	2951	3827	3327	62	1035	500	2070	5	1	12432791	420	-5.46	1.91	12	0.04	-618.00	1766.00	5910	20240412	-42.89	2221	20231024	51.96	5910	-42.89	20240412	2420	39.46	20240201	5910	-42.89	20240412	398	747.99	20231024	0.96	N	058450	500	62 억		560511	N	N	0	N	00	N
48	20240724	100547	57	100.00	KOSDAQ		화학	N	N	N	N		N	3445	-10	5	-0.29	13142065	3783	5.07	3480	3525	3435	4490	2420	3455	3473.98	4.51	0	-3163	3951	3702	3451	3202	2951	3827	3327	62	1035	500	2070	5	1	12432791	428	-5.57	1.95	12	0.03	-618.00	1766.00	5910	20240412	-41.71	2221	20231024	55.11	5910	-41.71	20240412	2420	42.36	20240201	5910	-41.71	20240412	398	765.58	20231024	0.96	N	058450	500	62 억		560511	N	N	0	N	00	N
49	20240724	090545	57	100.00	KOSDAQ		화학	N	N	N	N		N	3435	-20	5	-0.58	2551400	736	0.99	3480	3485	3435	4490	2420	3455	3466.58	4.51	0	-698	3951	3702	3451	3202	2951	3827	3327	62	1035	500	2070	5	1	12432791	427	-5.56	1.95	12	0.01	-618.00	1766.00	5910	20240412	-41.88	2221	20231024	54.66	5910	-41.88	20240412	2420	41.94	20240201	5910	-41.88	20240412	398	763.07	20231024	0.96	N	058450	500	62 억		560511	N	N	0	N	00	N
50	20240723	160537	57	100.00	KOSDAQ		화학	N	N	N	N		N	3455	170	2	5.18	256590700	74561	78.85	3365	3700	3200	4270	2300	3285	3441.35	4.44	0	9707	3878	3581	3433	3136	2988	3507	3062	62	985	500	1970	5	1	12432791	430	-5.59	1.96	12	0.60	-618.00	1766.00	5910	20240412	-41.54	2221	20231024	55.56	5910	-41.54	20240412	2420	42.77	20240201	5910	-41.54	20240412	398	768.09	20231024	0.94	N	058450	500	62 억		552351	N	N	0	N	00	N
51	20240723	150551	57	100.00	KOSDAQ		화학	N	N	N	N		N	3440	155	2	4.72	248900580	72330	76.49	3365	3700	3200	4270	2300	3285	3441.18	4.44	0	10074	3878	3581	3433	3136	2988	3507	3062	62	985	500	1970	5	1	12432791	428	-5.57	1.95	12	0.58	-618.00	1766.00	5910	20240412	-41.79	2221	20231024	54.89	5910	-41.79	20240412	2420	42.15	20240201	5910	-41.79	20240412	398	764.32	20231024	0.94	N	058450	500	62 억		552351	N	N	0	N	00	N
52	20240723	140540	57	100.00	KOSDAQ		화학	N	N	N	N		N	3445	160	2	4.87	219980710	63971	67.65	3365	3700	3200	4270	2300	3285	3438.76	4.44	0	6175	3878	3581	3433	3136	2988	3507	3062	62	985	500	1970	5	1	12432791	428	-5.57	1.95	12	0.51	-618.00	1766.00	5910	20240412	-41.71	2221	20231024	55.11	5910	-41.71	20240412	2420	42.36	20240201	5910	-41.71	20240412	398	765.58	20231024	0.94	N	058450	500	62 억		552351	N	N	0	N	00	N
53	20240723	130538	57	100.00	KOSDAQ		화학	N	N	N	N		N	3470	185	2	5.63	206810090	60156	63.62	3365	3700	3200	4270	2300	3285	3437.90	4.44	0	5951	3878	3581	3433	3136	2988	3507	3062	62	985	500	1970	5	1	12432791	431	-5.61	1.96	12	0.48	-618.00	1766.00	5910	20240412	-41.29	2221	20231024	56.24	5910	-41.29	20240412	2420	43.39	20240201	5910	-41.29	20240412	398	771.86	20231024	0.94	N	058450	500	62 억		552351	N	N	0	N	00	N
54	20240723	120543	57	100.00	KOSDAQ		화학	N	N	N	N		N	3500	215	2	6.54	187874020	54723	57.87	3365	3700	3200	4270	2300	3285	3433.18	4.44	0	4022	3878	3581	3433	3136	2988	3507	3062	62	985	500	1970	5	1	12432791	435	-5.66	1.98	12	0.44	-618.00	1766.00	5910	20240412	-40.78	2221	20231024	57.59	5910	-40.78	20240412	2420	44.63	20240201	5910	-40.78	20240412	398	779.40	20231024	0.94	N	058450	500	62 억		552351	N	N	0	N	00	N
55	20240723	110545	57	100.00	KOSDAQ		화학	N	N	N	N		N	3525	240	2	7.31	183264375	53397	56.47	3365	3700	3200	4270	2300	3285	3432.11	4.44	0	4043	3878	3581	3433	3136	2988	3507	3062	62	985	500	1970	5	1	12432791	438	-5.70	2.00	12	0.43	-618.00	1766.00	5910	20240412	-40.36	2221	20231024	58.71	5910	-40.36	20240412	2420	45.66	20240201	5910	-40.36	20240412	398	785.68	20231024	0.94	N	058450	500	62 억		552351	N	N	0	N	00	N
56	20240723	100542	57	100.00	KOSDAQ		화학	N	N	N	N		N	3460	175	2	5.33	147654535	43146	45.63	3365	3700	3200	4270	2300	3285	3422.21	4.44	0	2686	3878	3581	3433	3136	2988	3507	3062	62	985	500	1970	5	1	12432791	430	-5.60	1.96	12	0.35	-618.00	1766.00	5910	20240412	-41.46	2221	20231024	55.79	5910	-41.46	20240412	2420	42.98	20240201	5910	-41.46	20240412	398	769.35	20231024	0.94	N	058450	500	62 억		552351	N	N	0	N	00	N
57	20240723	090544	57	100.00	KOSDAQ		화학	N	N	N	N		N	3300	15	2	0.46	3438440	1034	1.09	3365	3365	3300	4270	2300	3285	3325.38	4.44	0	262	3878	3581	3433	3136	2988	3507	3062	62	985	500	1970	5	1	12432791	410	-5.34	1.87	12	0.01	-618.00	1766.00	5910	20240412	-44.16	2221	20231024	48.58	5910	-44.16	20240412	2420	36.36	20240201	5910	-44.16	20240412	398	729.15	20231024	0.94	N	058450	500	62 억		552351	N	N	0	N	00	N
58	20240722	160537	57	100.00	KOSDAQ		화학	N	N	N	N		N	3285	-450	5	-12.05	322716775	94529	380.43	3700	3730	3285	4855	2615	3735	3413.95	4.42	0	3511	3978	3856	3733	3611	3488	3917	3672	62	1120	500	2240	5	1	12432791	408	-5.32	1.86	12	0.76	-618.00	1766.00	5910	20240412	-44.42	2221	20231024	47.91	5910	-44.42	20240412	2420	35.74	20240201	5910	-44.42	20240412	398	725.38	20231024	0.96	N	058450	500	62 억		548951	N	N	0	N	00	N
59	20240722	150543	57	100.00	KOSDAQ		화학	N	N	N	N		N	3365	-370	5	-9.91	252143540	73318	295.07	3700	3730	3330	4855	2615	3735	3439.04	4.42	0	2851	3978	3856	3733	3611	3488	3917	3672	62	1120	500	2240	5	1	12432791	418	-5.44	1.91	12	0.59	-618.00	1766.00	5910	20240412	-43.06	2221	20231024	51.51	5910	-43.06	20240412	2420	39.05	20240201	5910	-43.06	20240412	398	745.48	20231024	0.96	N	058450	500	62 억		548951	N	N	0	N	00	N
60	20240722	140543	57	100.00	KOSDAQ		화학	N	N	N	N		N	3335	-400	5	-10.71	231378690	67110	270.08	3700	3730	3335	4855	2615	3735	3447.75	4.42	0	2166	3978	3856	3733	3611	3488	3917	3672	62	1120	500	2240	5	1	12432791	415	-5.40	1.89	12	0.54	-618.00	1766.00	5910	20240412	-43.57	2221	20231024	50.16	5910	-43.57	20240412	2420	37.81	20240201	5910	-43.57	20240412	398	737.94	20231024	0.96	N	058450	500	62 억		548951	Y	N	0	N	00	N
61	20240722	130539	57	100.00	KOSDAQ		화학	N	N	N	N		N	3425	-310	5	-8.30	162987880	46815	188.41	3700	3730	3385	4855	2615	3735	3481.53	4.42	0	124	3978	3856	3733	3611	3488	3917	3672	62	1120	500	2240	5	1	12432791	426	-5.54	1.94	12	0.38	-618.00	1766.00	5910	20240412	-42.05	2221	20231024	54.21	5910	-42.05	20240412	2420	41.53	20240201	5910	-42.05	20240412	398	760.55	20231024	0.96	N	058450	500	62 억		548951	N	N	0	N	00	N
62	20240722	120541	57	100.00	KOSDAQ		화학	N	N	N	N		N	3490	-245	5	-6.56	115220345	32959	132.64	3700	3730	3385	4855	2615	3735	3495.87	4.42	0	50	3978	3856	3733	3611	3488	3917	3672	62	1120	500	2240	5	1	12432791	434	-5.65	1.98	12	0.27	-618.00	1766.00	5910	20240412	-40.95	2221	20231024	57.14	5910	-40.95	20240412	2420	44.21	20240201	5910	-40.95	20240412	398	776.88	20231024	0.96	N	058450	500	62 억		548951	N	N	0	N	00	N
63	20240722	110539	57	100.00	KOSDAQ		화학	N	N	N	N		N	3420	-315	5	-8.43	89036075	25374	102.12	3700	3730	3420	4855	2615	3735	3508.95	4.42	0	2103	3978	3856	3733	3611	3488	3917	3672	62	1120	500	2240	5	1	12432791	425	-5.53	1.94	12	0.20	-618.00	1766.00	5910	20240412	-42.13	2221	20231024	53.98	5910	-42.13	20240412	2420	41.32	20240201	5910	-42.13	20240412	398	759.30	20231024	0.96	N	058450	500	62 억		548951	N	N	0	N	00	N
64	20240722	100541	57	100.00	KOSDAQ		화학	N	N	N	N		N	3515	-220	5	-5.89	60611505	17142	68.99	3700	3730	3465	4855	2615	3735	3535.85	4.42	0	1737	3978	3856	3733	3611	3488	3917	3672	62	1120	500	2240	5	1	12432791	437	-5.69	1.99	12	0.14	-618.00	1766.00	5910	20240412	-40.52	2221	20231024	58.26	5910	-40.52	20240412	2420	45.25	20240201	5910	-40.52	20240412	398	783.17	20231024	0.96	N	058450	500	62 억		548951	N	N	0	N	00	N
65	20240722	090538	57	100.00	KOSDAQ		화학	N	N	N	N		N	3730	-5	5	-0.13	2359405	635	2.56	3700	3730	3700	4855	2615	3735	3715.60	4.42	0	-162	3978	3856	3733	3611	3488	3917	3672	62	1120	500	2240	5	1	12432791	464	-6.04	2.11	12	0.01	-618.00	1766.00	5910	20240412	-36.89	2221	20231024	67.94	5910	-36.89	20240412	2420	54.13	20240201	5910	-36.89	20240412	398	837.19	20231024	0.96	N	058450	500	62 억		548951	N	N	0	N	00	N
66	20240719	160528	57	100.00	KOSDAQ		화학	N	N	N	N		N	3735	5	2	0.13	91363145	24823	57.86	3730	3855	3610	4845	2615	3730	3680.58	4.46	0	-5370	3903	3816	3653	3566	3403	3860	3610	62	1115	500	2230	5	1	12432791	464	-6.04	2.11	12	0.20	-618.00	1766.00	5910	20240412	-36.80	2221	20231024	68.17	5910	-36.80	20240412	2420	54.34	20240201	5910	-36.80	20240412	398	838.44	20231024	0.98	N	058450	500	62 억		554511	N	N	0	N	00	N
67	20240719	150532	57	100.00	KOSDAQ		화학	N	N	N	N		N	3735	5	2	0.13	86550400	23529	54.84	3730	3855	3610	4845	2615	3730	3678.46	4.46	0	-4905	3903	3816	3653	3566	3403	3860	3610	62	1115	500	2230	5	1	12432791	464	-6.04	2.11	12	0.19	-618.00	1766.00	5910	20240412	-36.80	2221	20231024	68.17	5910	-36.80	20240412	2420	54.34	20240201	5910	-36.80	20240412	398	838.44	20231024	0.98	N	058450	500	62 억		554511	N	N	0	N	00	N
68	20240719	140537	57	100.00	KOSDAQ		화학	N	N	N	N		N	3660	-70	5	-1.88	50298130	13582	31.66	3730	3855	3620	4845	2615	3730	3703.29	4.46	0	-3320	3903	3816	3653	3566	3403	3860	3610	62	1115	500	2230	5	1	12432791	455	-5.92	2.07	12	0.11	-618.00	1766.00	5910	20240412	-38.07	2221	20231024	64.79	5910	-38.07	20240412	2420	51.24	20240201	5910	-38.07	20240412	398	819.60	20231024	0.98	N	058450	500	62 억		554511	N	N	0	N	00	N
69	20240719	130529	57	100.00	KOSDAQ		화학	N	N	N	N		N	3665	-65	5	-1.74	39303865	10568	24.63	3730	3855	3620	4845	2615	3730	3719.14	4.46	0	-2842	3903	3816	3653	3566	3403	3860	3610	62	1115	500	2230	5	1	12432791	456	-5.93	2.08	12	0.09	-618.00	1766.00	5910	20240412	-37.99	2221	20231024	65.02	5910	-37.99	20240412	2420	51.45	20240201	5910	-37.99	20240412	398	820.85	20231024	0.98	N	058450	500	62 억		554511	N	N	0	N	00	N
70	20240719	120529	57	100.00	KOSDAQ		화학	N	N	N	N		N	3685	-45	5	-1.21	35298010	9468	22.07	3730	3855	3620	4845	2615	3730	3728.14	4.46	0	-2491	3903	3816	3653	3566	3403	3860	3610	62	1115	500	2230	5	1	12432791	458	-5.96	2.09	12	0.08	-618.00	1766.00	5910	20240412	-37.65	2221	20231024	65.92	5910	-37.65	20240412	2420	52.27	20240201	5910	-37.65	20240412	398	825.88	20231024	0.98	N	058450	500	62 억		554511	N	N	0	N	00	N
71	20240719	110532	57	100.00	KOSDAQ		화학	N	N	N	N		N	3645	-85	5	-2.28	31467135	8418	19.62	3730	3855	3620	4845	2615	3730	3738.08	4.46	0	-1793	3903	3816	3653	3566	3403	3860	3610	62	1115	500	2230	5	1	12432791	453	-5.90	2.06	12	0.07	-618.00	1766.00	5910	20240412	-38.32	2221	20231024	64.12	5910	-38.32	20240412	2420	50.62	20240201	5910	-38.32	20240412	398	815.83	20231024	0.98	N	058450	500	62 억		554511	N	N	0	N	00	N
72	20240719	100448	57	100.00	KOSDAQ		화학	N	N	N	N		N	3695	-35	5	-0.94	26135075	6965	16.23	3730	3855	3620	4845	2615	3730	3752.34	4.46	0	-1331	3903	3816	3653	3566	3403	3860	3610	62	1115	500	2230	5	1	12432791	459	-5.98	2.09	12	0.06	-618.00	1766.00	5910	20240412	-37.48	2221	20231024	66.37	5910	-37.48	20240412	2420	52.69	20240201	5910	-37.48	20240412	398	828.39	20231024	0.98	N	058450	500	62 억		554511	N	N	0	N	00	N
73	20240719	090541	57	100.00	KOSDAQ		화학	N	N	N	N		N	3710	-20	5	-0.54	1842300	494	1.15	3730	3855	3620	4845	2615	3730	3729.35	4.46	0	-391	3903	3816	3653	3566	3403	3860	3610	62	1115	500	2230	5	1	12432791	461	-6.00	2.10	12	0.00	-618.00	1766.00	5910	20240412	-37.23	2221	20231024	67.04	5910	-37.23	20240412	2420	53.31	20240201	5910	-37.23	20240412	398	832.16	20231024	0.98	N	058450	500	62 억		554511	N	N	0	N	00	N
74	20240718	160521	57	100.00	KOSDAQ		화학	N	N	N	N		N	3730	105	2	2.90	152166715	42891	108.47	3590	3740	3490	4710	2540	3625	3547.75	4.39	0	8758	3881	3752	3646	3517	3411	3700	3465	62	1085	500	2170	5	1	12432791	464	-6.04	2.11	12	0.34	-618.00	1766.00	5910	20240412	-36.89	2221	20231024	67.94	5910	-36.89	20240412	2420	54.13	20240201	5910	-36.89	20240412	398	837.19	20231024	0.95	N	058450	500	62 억		545910	N	N	0	N	00	N
75	20240718	150529	57	100.00	KOSDAQ		화학	N	N	N	N		N	3675	50	2	1.38	146457095	41357	104.59	3590	3675	3490	4710	2540	3625	3541.29	4.39	0	9089	3881	3752	3646	3517	3411	3700	3465	62	1085	500	2170	5	1	12432791	457	-5.95	2.08	12	0.33	-618.00	1766.00	5910	20240412	-37.82	2221	20231024	65.47	5910	-37.82	20240412	2420	51.86	20240201	5910	-37.82	20240412	398	823.37	20231024	0.95	N	058450	500	62 억		545910	N	N	0	N	00	N
76	20240718	140525	57	100.00	KOSDAQ		화학	N	N	N	N		N	3570	-55	5	-1.52	94879790	26922	68.08	3590	3595	3490	4710	2540	3625	3524.25	4.39	0	5273	3881	3752	3646	3517	3411	3700	3465	62	1085	500	2170	5	1	12432791	444	-5.78	2.02	12	0.22	-618.00	1766.00	5910	20240412	-39.59	2221	20231024	60.74	5910	-39.59	20240412	2420	47.52	20240201	5910	-39.59	20240412	398	796.98	20231024	0.95	N	058450	500	62 억		545910	N	N	0	N	00	N
77	20240718	130527	57	100.00	KOSDAQ		화학	N	N	N	N		N	3550	-75	5	-2.07	71834465	20369	51.51	3590	3595	3500	4710	2540	3625	3526.66	4.39	0	3298	3881	3752	3646	3517	3411	3700	3465	62	1085	500	2170	5	1	12432791	441	-5.74	2.01	12	0.16	-618.00	1766.00	5910	20240412	-39.93	2221	20231024	59.84	5910	-39.93	20240412	2420	46.69	20240201	5910	-39.93	20240412	398	791.96	20231024	0.95	N	058450	500	62 억		545910	N	N	0	N	00	N
78	20240718	120525	57	100.00	KOSDAQ		화학	N	N	N	N		N	3540	-85	5	-2.34	65409375	18552	46.92	3590	3595	3500	4710	2540	3625	3525.73	4.39	0	3372	3881	3752	3646	3517	3411	3700	3465	62	1085	500	2170	5	1	12432791	440	-5.73	2.00	12	0.15	-618.00	1766.00	5910	20240412	-40.10	2221	20231024	59.39	5910	-40.10	20240412	2420	46.28	20240201	5910	-40.10	20240412	398	789.45	20231024	0.95	N	058450	500	62 억		545910	N	N	0	N	00	N
79	20240718	110529	57	100.00	KOSDAQ		화학	N	N	N	N		N	3560	-65	5	-1.79	65370470	18541	46.89	3590	3595	3500	4710	2540	3625	3525.73	4.39	0	3383	3881	3752	3646	3517	3411	3700	3465	62	1085	500	2170	5	1	12432791	443	-5.76	2.02	12	0.15	-618.00	1766.00	5910	20240412	-39.76	2221	20231024	60.29	5910	-39.76	20240412	2420	47.11	20240201	5910	-39.76	20240412	398	794.47	20231024	0.95	N	058450	500	62 억		545910	N	N	0	N	00	N
80	20240718	100531	57	100.00	KOSDAQ		화학	N	N	N	N		N	3530	-95	5	-2.62	25889935	7315	18.50	3590	3595	3510	4710	2540	3625	3539.29	4.39	0	1104	3881	3752	3646	3517	3411	3700	3465	62	1085	500	2170	5	1	12432791	439	-5.71	2.00	12	0.06	-618.00	1766.00	5910	20240412	-40.27	2221	20231024	58.94	5910	-40.27	20240412	2420	45.87	20240201	5910	-40.27	20240412	398	786.93	20231024	0.95	N	058450	500	62 억		545910	N	N	0	N	00	N
81	20240718	090531	57	100.00	KOSDAQ		화학	N	N	N	N		N	3595	-30	5	-0.83	6981785	1957	4.95	3590	3595	3530	4710	2540	3625	3567.60	4.39	0	-70	3881	3752	3646	3517	3411	3700	3465	62	1085	500	2170	5	1	12432791	447	-5.82	2.04	12	0.02	-618.00	1766.00	5910	20240412	-39.17	2221	20231024	61.86	5910	-39.17	20240412	2420	48.55	20240201	5910	-39.17	20240412	398	803.27	20231024	0.95	N	058450	500	62 억		545910	N	N	0	N	00	N
82	20240717	160552	57	100.00	KOSDAQ		화학	N	N	N	N		N	3625	-50	5	-1.36	137047245	37830	119.66	3680	3775	3540	4775	2575	3675	3622.71	4.36	0	4271	3871	3772	3691	3592	3511	3732	3552	62	1100	500	2200	5	1	12432791	451	-5.87	2.05	12	0.30	-618.00	1766.00	5910	20240412	-38.66	2221	20231024	63.21	5910	-38.66	20240412	2420	49.79	20240201	5910	-38.66	20240412	398	810.80	20231024	0.98	N	058450	500	62 억		541930	N	N	0	N	00	N
83	20240717	150555	57	100.00	KOSDAQ		화학	N	N	N	N		N	3650	-25	5	-0.68	121477375	33556	106.14	3680	3775	3540	4775	2575	3675	3620.14	4.36	0	4148	3871	3772	3691	3592	3511	3732	3552	62	1100	500	2200	5	1	12432791	454	-5.91	2.07	12	0.27	-618.00	1766.00	5910	20240412	-38.24	2221	20231024	64.34	5910	-38.24	20240412	2420	50.83	20240201	5910	-38.24	20240412	398	817.09	20231024	0.98	N	058450	500	62 억		541930	N	N	0	N	00	N
84	20240717	140553	57	100.00	KOSDAQ		화학	N	N	N	N		N	3625	-50	5	-1.36	107228395	29617	93.68	3680	3775	3540	4775	2575	3675	3620.50	4.36	0	4766	3871	3772	3691	3592	3511	3732	3552	62	1100	500	2200	5	1	12432791	451	-5.87	2.05	12	0.24	-618.00	1766.00	5910	20240412	-38.66	2221	20231024	63.21	5910	-38.66	20240412	2420	49.79	20240201	5910	-38.66	20240412	398	810.80	20231024	0.98	N	058450	500	62 억		541930	N	N	0	N	00	N
85	20240717	130552	57	100.00	KOSDAQ		화학	N	N	N	N		N	3655	-20	5	-0.54	95137560	26275	83.11	3680	3775	3540	4775	2575	3675	3620.84	4.36	0	4834	3871	3772	3691	3592	3511	3732	3552	62	1100	500	2200	5	1	12432791	454	-5.91	2.07	12	0.21	-618.00	1766.00	5910	20240412	-38.16	2221	20231024	64.57	5910	-38.16	20240412	2420	51.03	20240201	5910	-38.16	20240412	398	818.34	20231024	0.98	N	058450	500	62 억		541930	N	N	0	N	00	N
86	20240717	120553	57	100.00	KOSDAQ		화학	N	N	N	N		N	3650	-25	5	-0.68	88734405	24509	77.52	3680	3775	3540	4775	2575	3675	3620.48	4.36	0	4634	3871	3772	3691	3592	3511	3732	3552	62	1100	500	2200	5	1	12432791	454	-5.91	2.07	12	0.20	-618.00	1766.00	5910	20240412	-38.24	2221	20231024	64.34	5910	-38.24	20240412	2420	50.83	20240201	5910	-38.24	20240412	398	817.09	20231024	0.98	N	058450	500	62 억		541930	N	N	0	N	00	N
87	20240717	110552	57	100.00	KOSDAQ		화학	N	N	N	N		N	3705	30	2	0.82	60066755	16703	52.83	3680	3705	3540	4775	2575	3675	3596.17	4.36	0	6021	3871	3772	3691	3592	3511	3732	3552	62	1100	500	2200	5	1	12432791	461	-6.00	2.10	12	0.13	-618.00	1766.00	5910	20240412	-37.31	2221	20231024	66.82	5910	-37.31	20240412	2420	53.10	20240201	5910	-37.31	20240412	398	830.90	20231024	0.98	N	058450	500	62 억		541930	N	N	0	N	00	N
88	20240717	100552	57	100.00	KOSDAQ		화학	N	N	N	N		N	3600	-75	5	-2.04	11891110	3283	10.38	3680	3685	3580	4775	2575	3675	3622.03	4.36	0	304	3871	3772	3691	3592	3511	3732	3552	62	1100	500	2200	5	1	12432791	448	-5.83	2.04	12	0.03	-618.00	1766.00	5910	20240412	-39.09	2221	20231024	62.09	5910	-39.09	20240412	2420	48.76	20240201	5910	-39.09	20240412	398	804.52	20231024	0.98	N	058450	500	62 억		541930	N	N	0	N	00	N
89	20240717	090448	57	100.00	KOSDAQ		화학	N	N	N	N		N	3650	-25	5	-0.68	722020	197	0.62	3680	3685	3650	4775	2575	3675	3665.08	4.36	0	-197	3871	3772	3691	3592	3511	3732	3552	62	1100	500	2200	5	1	12432791	454	-5.91	2.07	12	0.00	-618.00	1766.00	5910	20240412	-38.24	2221	20231024	64.34	5910	-38.24	20240412	2420	50.83	20240201	5910	-38.24	20240412	398	817.09	20231024	0.98	N	058450	500	62 억		541930	N	N	0	N	00	N
90	20240716	160553	57	100.00	KOSDAQ		화학	N	N	N	N		N	3675	-60	5	-1.61	116124510	31610	78.67	3735	3790	3610	4855	2615	3735	3673.66	4.38	0	-2006	3998	3866	3763	3631	3528	3815	3580	62	1120	500	2240	5	1	12432791	457	-5.95	2.08	12	0.25	-618.00	1766.00	5910	20240412	-37.82	2221	20231024	65.47	5910	-37.82	20240412	2420	51.86	20240201	5910	-37.82	20240412	398	823.37	20231024	0.98	N	058450	500	62 억		544271	N	N	0	N	00	N
91	20240716	150559	57	100.00	KOSDAQ		화학	N	N	N	N		N	3660	-75	5	-2.01	105214400	28631	71.26	3735	3790	3610	4855	2615	3735	3674.84	4.38	0	-1141	3998	3866	3763	3631	3528	3815	3580	62	1120	500	2240	5	1	12432791	455	-5.92	2.07	12	0.23	-618.00	1766.00	5910	20240412	-38.07	2221	20231024	64.79	5910	-38.07	20240412	2420	51.24	20240201	5910	-38.07	20240412	398	819.60	20231024	0.98	N	058450	500	62 억		544271	N	N	0	N	00	N
92	20240716	140557	57	100.00	KOSDAQ		화학	N	N	N	N		N	3630	-105	5	-2.81	91596235	24881	61.93	3735	3790	3620	4855	2615	3735	3681.37	4.38	0	-2580	3998	3866	3763	3631	3528	3815	3580	62	1120	500	2240	5	1	12432791	451	-5.87	2.06	12	0.20	-618.00	1766.00	5910	20240412	-38.58	2221	20231024	63.44	5910	-38.58	20240412	2420	50.00	20240201	5910	-38.58	20240412	398	812.06	20231024	0.98	N	058450	500	62 억		544271	N	N	0	N	00	N
93	20240716	130558	57	100.00	KOSDAQ		화학	N	N	N	N		N	3635	-100	5	-2.68	84096185	22819	56.79	3735	3790	3620	4855	2615	3735	3685.36	4.38	0	-3587	3998	3866	3763	3631	3528	3815	3580	62	1120	500	2240	5	1	12432791	452	-5.88	2.06	12	0.18	-618.00	1766.00	5910	20240412	-38.49	2221	20231024	63.67	5910	-38.49	20240412	2420	50.21	20240201	5910	-38.49	20240412	398	813.32	20231024	0.98	N	058450	500	62 억		544271	N	N	0	N	00	N
94	20240716	120556	57	100.00	KOSDAQ		화학	N	N	N	N		N	3665	-70	5	-1.87	71048765	19235	47.87	3735	3790	3630	4855	2615	3735	3693.72	4.38	0	-3319	3998	3866	3763	3631	3528	3815	3580	62	1120	500	2240	5	1	12432791	456	-5.93	2.08	12	0.15	-618.00	1766.00	5910	20240412	-37.99	2221	20231024	65.02	5910	-37.99	20240412	2420	51.45	20240201	5910	-37.99	20240412	398	820.85	20231024	0.98	N	058450	500	62 억		544271	N	N	0	N	00	N
95	20240716	110555	57	100.00	KOSDAQ		화학	N	N	N	N		N	3670	-65	5	-1.74	48880800	13168	32.77	3735	3790	3665	4855	2615	3735	3712.09	4.38	0	-3098	3998	3866	3763	3631	3528	3815	3580	62	1120	500	2240	5	1	12432791	456	-5.94	2.08	12	0.11	-618.00	1766.00	5910	20240412	-37.90	2221	20231024	65.24	5910	-37.90	20240412	2420	51.65	20240201	5910	-37.90	20240412	398	822.11	20231024	0.98	N	058450	500	62 억		544271	N	N	0	N	00	N
96	20240716	100556	57	100.00	KOSDAQ		화학	N	N	N	N		N	3675	-60	5	-1.61	32213515	8628	21.47	3735	3790	3675	4855	2615	3735	3733.60	4.38	0	-5465	3998	3866	3763	3631	3528	3815	3580	62	1120	500	2240	5	1	12432791	457	-5.95	2.08	12	0.07	-618.00	1766.00	5910	20240412	-37.82	2221	20231024	65.47	5910	-37.82	20240412	2420	51.86	20240201	5910	-37.82	20240412	398	823.37	20231024	0.98	N	058450	500	62 억		544271	N	N	0	N	00	N
97	20240716	090554	57	100.00	KOSDAQ		화학	N	N	N	N		N	3735	0	3	0.00	10332315	2765	6.88	3735	3745	3735	4855	2615	3735	3736.82	4.38	0	-2241	3998	3866	3763	3631	3528	3815	3580	62	1120	500	2240	5	1	12432791	464	-6.04	2.11	12	0.02	-618.00	1766.00	5910	20240412	-36.80	2221	20231024	68.17	5910	-36.80	20240412	2420	54.34	20240201	5910	-36.80	20240412	398	838.44	20231024	0.98	N	058450	500	62 억		544271	N	N	0	N	00	N
98	20240715	160546	57	100.00	KOSDAQ		화학	N	N	N	N		N	3735	-70	5	-1.84	151748240	40177	95.18	3805	3895	3660	4945	2665	3805	3776.99	4.38	0	81	3971	3887	3826	3742	3681	3857	3712	62	1140	500	2280	5	1	12432791	464	-6.04	2.11	12	0.32	-618.00	1766.00	5910	20240412	-36.80	2221	20231024	68.17	5910	-36.80	20240412	2420	54.34	20240201	5910	-36.80	20240412	398	838.44	20231024	0.95	N	058450	500	62 억		544632	N	N	0	N	00	N
99	20240715	150550	57	100.00	KOSDAQ		화학	N	N	N	N		N	3790	-15	5	-0.39	149447255	39563	93.72	3805	3895	3660	4945	2665	3805	3777.45	4.38	0	388	3971	3887	3826	3742	3681	3857	3712	62	1140	500	2280	5	1	12432791	471	-6.13	2.15	12	0.32	-618.00	1766.00	5910	20240412	-35.87	2221	20231024	70.64	5910	-35.87	20240412	2420	56.61	20240201	5910	-35.87	20240412	398	852.26	20231024	0.95	N	058450	500	62 억		544632	N	N	0	N	00	N
100	20240715	140550	57	100.00	KOSDAQ		화학	N	N	N	N		N	3760	-45	5	-1.18	144944450	38372	90.90	3805	3895	3660	4945	2665	3805	3777.35	4.38	0	1356	3971	3887	3826	3742	3681	3857	3712	62	1140	500	2280	5	1	12432791	467	-6.08	2.13	12	0.31	-618.00	1766.00	5910	20240412	-36.38	2221	20231024	69.29	5910	-36.38	20240412	2420	55.37	20240201	5910	-36.38	20240412	398	844.72	20231024	0.95	N	058450	500	62 억		544632	N	N	0	N	00	N
101	20240715	130550	57	100.00	KOSDAQ		화학	N	N	N	N		N	3775	-30	5	-0.79	144808765	38336	90.82	3805	3895	3660	4945	2665	3805	3777.36	4.38	0	1389	3971	3887	3826	3742	3681	3857	3712	62	1140	500	2280	5	1	12432791	469	-6.11	2.14	12	0.31	-618.00	1766.00	5910	20240412	-36.13	2221	20231024	69.97	5910	-36.13	20240412	2420	55.99	20240201	5910	-36.13	20240412	398	848.49	20231024	0.95	N	058450	500	62 억		544632	N	N	0	N	00	N
102	20240715	120550	57	100.00	KOSDAQ		화학	N	N	N	N		N	3810	5	2	0.13	61981310	16356	38.75	3805	3895	3780	4945	2665	3805	3789.52	4.38	0	1733	3971	3887	3826	3742	3681	3857	3712	62	1140	500	2280	5	1	12432791	474	-6.17	2.16	12	0.13	-618.00	1766.00	5910	20240412	-35.53	2221	20231024	71.54	5910	-35.53	20240412	2420	57.44	20240201	5910	-35.53	20240412	398	857.29	20231024	0.95	N	058450	500	62 억		544632	N	N	0	N	00	N
103	20240715	110550	57	100.00	KOSDAQ		화학	N	N	N	N		N	3790	-15	5	-0.39	41447250	10927	25.89	3805	3895	3780	4945	2665	3805	3793.10	4.38	0	1412	3971	3887	3826	3742	3681	3857	3712	62	1140	500	2280	5	1	12432791	471	-6.13	2.15	12	0.09	-618.00	1766.00	5910	20240412	-35.87	2221	20231024	70.64	5910	-35.87	20240412	2420	56.61	20240201	5910	-35.87	20240412	398	852.26	20231024	0.95	N	058450	500	62 억		544632	N	N	0	N	00	N
104	20240715	100550	57	100.00	KOSDAQ		화학	N	N	N	N		N	3805	0	3	0.00	36238320	9555	22.64	3805	3895	3780	4945	2665	3805	3792.60	4.38	0	1635	3971	3887	3826	3742	3681	3857	3712	62	1140	500	2280	5	1	12432791	473	-6.16	2.15	12	0.08	-618.00	1766.00	5910	20240412	-35.62	2221	20231024	71.32	5910	-35.62	20240412	2420	57.23	20240201	5910	-35.62	20240412	398	856.03	20231024	0.95	N	058450	500	62 억		544632	N	N	0	N	00	N
105	20240715	090550	57	100.00	KOSDAQ		화학	N	N	N	N		N	3805	0	3	0.00	9098765	2393	5.67	3805	3895	3785	4945	2665	3805	3802.24	4.38	0	1061	3971	3887	3826	3742	3681	3857	3712	62	1140	500	2280	5	1	12432791	473	-6.16	2.15	12	0.02	-618.00	1766.00	5910	20240412	-35.62	2221	20231024	71.32	5910	-35.62	20240412	2420	57.23	20240201	5910	-35.62	20240412	398	856.03	20231024	0.95	N	058450	500	62 억		544632	N	N	0	N	00	N
106	20240712	160545	57	100.00	KOSDAQ		화학	N	N	N	N		N	3805	55	2	1.47	160268070	42100	56.62	3910	3910	3765	4875	2625	3750	3806.84	4.31	0	9074	4190	3970	3860	3640	3530	3915	3585	62	1125	500	2250	5	1	12432791	473	-6.16	2.15	12	0.34	-618.00	1766.00	5910	20240412	-35.62	2221	20231024	71.32	5910	-35.62	20240412	2420	57.23	20240201	5910	-35.62	20240412	398	856.03	20231024	0.95	N	058450	500	62 억		535564	N	N	0	N	00	N
107	20240712	150548	57	100.00	KOSDAQ		화학	N	N	N	N		N	3775	25	2	0.67	139065170	36484	49.07	3910	3910	3765	4875	2625	3750	3811.68	4.31	0	8856	4190	3970	3860	3640	3530	3915	3585	62	1125	500	2250	5	1	12432791	469	-6.11	2.14	12	0.29	-618.00	1766.00	5910	20240412	-36.13	2221	20231024	69.97	5910	-36.13	20240412	2420	55.99	20240201	5910	-36.13	20240412	398	848.49	20231024	0.95	N	058450	500	62 억		535564	N	N	0	N	00	N
108	20240712	140552	57	100.00	KOSDAQ		화학	N	N	N	N		N	3820	70	2	1.87	113806850	29833	40.12	3910	3910	3765	4875	2625	3750	3814.80	4.31	0	8677	4190	3970	3860	3640	3530	3915	3585	62	1125	500	2250	5	1	12432791	475	-6.18	2.16	12	0.24	-618.00	1766.00	5910	20240412	-35.36	2221	20231024	71.99	5910	-35.36	20240412	2420	57.85	20240201	5910	-35.36	20240412	398	859.80	20231024	0.95	N	058450	500	62 억		535564	N	N	0	N	00	N
109	20240712	130547	57	100.00	KOSDAQ		화학	N	N	N	N		N	3815	65	2	1.73	86686190	22689	30.51	3910	3910	3765	4875	2625	3750	3820.63	4.31	0	5649	4190	3970	3860	3640	3530	3915	3585	62	1125	500	2250	5	1	12432791	474	-6.17	2.16	12	0.18	-618.00	1766.00	5910	20240412	-35.45	2221	20231024	71.77	5910	-35.45	20240412	2420	57.64	20240201	5910	-35.45	20240412	398	858.54	20231024	0.95	N	058450	500	62 억		535564	N	N	0	N	00	N
110	20240712	120548	57	100.00	KOSDAQ		화학	N	N	N	N		N	3805	55	2	1.47	59799640	15660	21.06	3910	3910	3765	4875	2625	3750	3818.62	4.31	0	5653	4190	3970	3860	3640	3530	3915	3585	62	1125	500	2250	5	1	12432791	473	-6.16	2.15	12	0.13	-618.00	1766.00	5910	20240412	-35.62	2221	20231024	71.32	5910	-35.62	20240412	2420	57.23	20240201	5910	-35.62	20240412	398	856.03	20231024	0.95	N	058450	500	62 억		535564	N	N	0	N	00	N
111	20240712	110546	57	100.00	KOSDAQ		화학	N	N	N	N		N	3855	105	2	2.80	57881975	15160	20.39	3910	3910	3765	4875	2625	3750	3818.07	4.31	0	5935	4190	3970	3860	3640	3530	3915	3585	62	1125	500	2250	5	1	12432791	479	-6.24	2.18	12	0.12	-618.00	1766.00	5910	20240412	-34.77	2221	20231024	73.57	5910	-34.77	20240412	2420	59.30	20240201	5910	-34.77	20240412	398	868.59	20231024	0.95	N	058450	500	62 억		535564	N	N	0	N	00	N
112	20240712	100548	57	100.00	KOSDAQ		화학	N	N	N	N		N	3845	95	2	2.53	49610200	13013	17.50	3910	3910	3765	4875	2625	3750	3812.36	4.31	0	4289	4190	3970	3860	3640	3530	3915	3585	62	1125	500	2250	5	1	12432791	478	-6.22	2.18	12	0.10	-618.00	1766.00	5910	20240412	-34.94	2221	20231024	73.12	5910	-34.94	20240412	2420	58.88	20240201	5910	-34.94	20240412	398	866.08	20231024	0.95	N	058450	500	62 억		535564	N	N	0	N	00	N
113	20240712	090544	57	100.00	KOSDAQ		화학	N	N	N	N		N	3895	145	2	3.87	10586715	2719	3.66	3910	3910	3890	4875	2625	3750	3893.61	4.31	0	-681	4190	3970	3860	3640	3530	3915	3585	62	1125	500	2250	5	1	12432791	484	-6.30	2.21	12	0.02	-618.00	1766.00	5910	20240412	-34.09	2221	20231024	75.37	5910	-34.09	20240412	2420	60.95	20240201	5910	-34.09	20240412	398	878.64	20231024	0.95	N	058450	500	62 억		535564	N	N	0	N	00	N
114	20240711	160543	57	100.00	KOSDAQ		화학	N	N	N	N		N	3750	-260	5	-6.48	291229455	74135	337.39	4020	4080	3750	5210	2810	4010	3928.44	4.30	0	1173	4280	4145	4070	3935	3860	4107	3897	62	1200	500	2400	5	1	12432791	466	-6.07	2.12	12	0.60	-618.00	1766.00	5910	20240412	-36.55	2221	20231024	68.84	5910	-36.55	20240412	2420	54.96	20240201	5910	-36.55	20240412	398	842.21	20231024	0.95	N	058450	500	62 억		534231	N	N	0	N	00	N
115	20240711	150548	57	100.00	KOSDAQ		화학	N	N	N	N		N	3855	-155	5	-3.87	264064985	66969	304.78	4020	4080	3810	5210	2810	4010	3943.09	4.30	0	2248	4280	4145	4070	3935	3860	4107	3897	62	1200	500	2400	5	1	12432791	479	-6.24	2.18	12	0.54	-618.00	1766.00	5910	20240412	-34.77	2221	20231024	73.57	5910	-34.77	20240412	2420	59.30	20240201	5910	-34.77	20240412	398	868.59	20231024	0.95	N	058450	500	62 억		534231	N	N	0	N	00	N
116	20240711	140547	57	100.00	KOSDAQ		화학	N	N	N	N		N	3900	-110	5	-2.74	205019780	51703	235.30	4020	4080	3875	5210	2810	4010	3965.34	4.30	0	1798	4280	4145	4070	3935	3860	4107	3897	62	1200	500	2400	5	1	12432791	485	-6.31	2.21	12	0.42	-618.00	1766.00	5910	20240412	-34.01	2221	20231024	75.60	5910	-34.01	20240412	2420	61.16	20240201	5910	-34.01	20240412	398	879.90	20231024	0.95	N	058450	500	62 억		534231	N	N	0	N	00	N
117	20240711	130545	57	100.00	KOSDAQ		화학	N	N	N	N		N	3940	-70	5	-1.75	159212655	39955	181.84	4020	4080	3930	5210	2810	4010	3984.80	4.30	0	-542	4280	4145	4070	3935	3860	4107	3897	62	1200	500	2400	5	1	12432791	490	-6.38	2.23	12	0.32	-618.00	1766.00	5910	20240412	-33.33	2221	20231024	77.40	5910	-33.33	20240412	2420	62.81	20240201	5910	-33.33	20240412	398	889.95	20231024	0.95	N	058450	500	62 억		534231	N	N	0	N	00	N
118	20240711	120546	57	100.00	KOSDAQ		화학	N	N	N	N		N	4000	-10	5	-0.25	113185395	28313	128.85	4020	4080	3930	5210	2810	4010	3997.65	4.30	0	360	4280	4145	4070	3935	3860	4107	3897	62	1200	500	2400	5	1	12432791	497	-6.47	2.27	12	0.23	-618.00	1766.00	5910	20240412	-32.32	2221	20231024	80.10	5910	-32.32	20240412	2420	65.29	20240201	5910	-32.32	20240412	398	905.03	20231024	0.95	N	058450	500	62 억		534231	N	N	0	N	00	N
119	20240711	110545	57	100.00	KOSDAQ		화학	N	N	N	N		N	4015	5	2	0.12	78768585	19724	89.76	4020	4080	3930	5210	2810	4010	3993.54	4.30	0	975	4280	4145	4070	3935	3860	4107	3897	62	1200	500	2400	5	1	12432791	499	-6.50	2.27	12	0.16	-618.00	1766.00	5910	20240412	-32.06	2221	20231024	80.77	5910	-32.06	20240412	2420	65.91	20240201	5910	-32.06	20240412	398	908.79	20231024	0.95	N	058450	500	62 억		534231	N	N	0	N	00	N
120	20240711	100544	57	100.00	KOSDAQ		화학	N	N	N	N		N	4020	10	2	0.25	68394380	17132	77.97	4020	4080	3930	5210	2810	4010	3992.20	4.30	0	874	4280	4145	4070	3935	3860	4107	3897	62	1200	500	2400	5	1	12432791	500	-6.50	2.28	12	0.14	-618.00	1766.00	5910	20240412	-31.98	2221	20231024	81.00	5910	-31.98	20240412	2420	66.12	20240201	5910	-31.98	20240412	398	910.05	20231024	0.95	N	058450	500	62 억		534231	N	N	0	N	00	N
121	20240711	090543	57	100.00	KOSDAQ		화학	N	N	N	N		N	4035	25	2	0.62	2051145	510	2.32	4020	4080	4020	5210	2810	4010	4021.85	4.30	0	-45	4280	4145	4070	3935	3860	4107	3897	62	1200	500	2400	5	1	12432791	502	-6.53	2.28	12	0.00	-618.00	1766.00	5910	20240412	-31.73	2221	20231024	81.67	5910	-31.73	20240412	2420	66.74	20240201	5910	-31.73	20240412	398	913.82	20231024	0.95	N	058450	500	62 억		534231	N	N	0	N	00	N
122	20240710	160543	57	100.00	KOSDAQ		화학	N	N	N	N		N	4010	-110	5	-2.67	84765370	20972	46.03	4130	4205	3995	5350	2885	4120	4041.84	4.32	0	-2459	4343	4231	4138	4026	3933	4185	3980	62	1230	500	2470	5	1	12432791	499	-6.49	2.27	12	0.17	-618.00	1766.00	5910	20240412	-32.15	2221	20231024	80.55	5910	-32.15	20240412	2420	65.70	20240201	5910	-32.15	20240412	398	907.54	20231024	1.12	N	058450	500	62 억		536680	N	N	0	N	00	N
123	20240710	150545	57	100.00	KOSDAQ		화학	N	N	N	N		N	4020	-100	5	-2.43	75264590	18596	40.82	4130	4205	4000	5350	2885	4120	4047.35	4.32	0	-2180	4343	4231	4138	4026	3933	4185	3980	62	1230	500	2470	5	1	12432791	500	-6.50	2.28	12	0.15	-618.00	1766.00	5910	20240412	-31.98	2221	20231024	81.00	5910	-31.98	20240412	2420	66.12	20240201	5910	-31.98	20240412	398	910.05	20231024	1.12	N	058450	500	62 억		536680	N	N	0	N	00	N
124	20240710	140542	57	100.00	KOSDAQ		화학	N	N	N	N		N	4035	-85	5	-2.06	55232545	13598	29.85	4130	4205	4035	5350	2885	4120	4061.81	4.32	0	-2018	4343	4231	4138	4026	3933	4185	3980	62	1230	500	2470	5	1	12432791	502	-6.53	2.28	12	0.11	-618.00	1766.00	5910	20240412	-31.73	2221	20231024	81.67	5910	-31.73	20240412	2420	66.74	20240201	5910	-31.73	20240412	398	913.82	20231024	1.12	N	058450	500	62 억		536680	N	N	0	N	00	N
125	20240710	130543	57	100.00	KOSDAQ		화학	N	N	N	N		N	4065	-55	5	-1.33	48326300	11890	26.10	4130	4205	4040	5350	2885	4120	4064.45	4.32	0	-1619	4343	4231	4138	4026	3933	4185	3980	62	1230	500	2470	5	1	12432791	505	-6.58	2.30	12	0.10	-618.00	1766.00	5910	20240412	-31.22	2221	20231024	83.03	5910	-31.22	20240412	2420	67.98	20240201	5910	-31.22	20240412	398	921.36	20231024	1.12	N	058450	500	62 억		536680	N	N	0	N	00	N
126	20240710	120544	57	100.00	KOSDAQ		화학	N	N	N	N		N	4090	-30	5	-0.73	29408275	7223	15.85	4130	4205	4040	5350	2885	4120	4071.48	4.32	0	-1108	4343	4231	4138	4026	3933	4185	3980	62	1230	500	2470	5	1	12432791	509	-6.62	2.32	12	0.06	-618.00	1766.00	5910	20240412	-30.80	2221	20231024	84.15	5910	-30.80	20240412	2420	69.01	20240201	5910	-30.80	20240412	398	927.64	20231024	1.12	N	058450	500	62 억		536680	N	N	0	N	00	N
127	20240710	110544	57	100.00	KOSDAQ		화학	N	N	N	N		N	4105	-15	5	-0.36	19586200	4808	10.55	4130	4205	4040	5350	2885	4120	4073.67	4.32	0	-834	4343	4231	4138	4026	3933	4185	3980	62	1230	500	2470	5	1	12432791	510	-6.64	2.32	12	0.04	-618.00	1766.00	5910	20240412	-30.54	2221	20231024	84.83	5910	-30.54	20240412	2420	69.63	20240201	5910	-30.54	20240412	398	931.41	20231024	1.12	N	058450	500	62 억		536680	N	N	0	N	00	N
128	20240710	100540	57	100.00	KOSDAQ		화학	N	N	N	N		N	4120	0	3	0.00	2572335	623	1.37	4130	4205	4080	5350	2885	4120	4128.95	4.32	0	-527	4343	4231	4138	4026	3933	4185	3980	62	1230	500	2470	5	1	12432791	512	-6.67	2.33	12	0.01	-618.00	1766.00	5910	20240412	-30.29	2221	20231024	85.50	5910	-30.29	20240412	2420	70.25	20240201	5910	-30.29	20240412	398	935.18	20231024	1.12	N	058450	500	62 억		536680	N	N	0	N	00	N
129	20240710	090542	57	100.00	KOSDAQ		화학	N	N	N	N		N	4200	80	2	1.94	319190	77	0.17	4130	4205	4130	5350	2885	4120	4145.32	4.32	0	-75	4343	4231	4138	4026	3933	4185	3980	62	1230	500	2470	5	1	12432791	522	-6.80	2.38	12	0.00	-618.00	1766.00	5910	20240412	-28.93	2221	20231024	89.10	5910	-28.93	20240412	2420	73.55	20240201	5910	-28.93	20240412	398	955.28	20231024	1.12	N	058450	500	62 억		536680	N	N	0	N	00	N
130	20240709	160541	57	100.00	KOSDAQ		화학	N	N	N	N		N	4120	-25	5	-0.60	169363280	40865	85.68	4150	4250	4045	5380	2905	4145	4144.46	4.34	0	-3150	4281	4212	4081	4012	3881	4247	4047	62	1235	500	2480	5	1	12432791	512	-6.67	2.33	12	0.33	-618.00	1766.00	5910	20240412	-30.29	2221	20231024	85.50	5910	-30.29	20240412	2420	70.25	20240201	5910	-30.29	20240412	398	935.18	20231024	1.12	N	058450	500	62 억		539420	N	N	0	N	00	N
131	20240709	150542	57	100.00	KOSDAQ		화학	N	N	N	N		N	4135	-10	5	-0.24	164881660	39778	83.40	4150	4250	4045	5380	2905	4145	4145.05	4.34	0	-3004	4281	4212	4081	4012	3881	4247	4047	62	1235	500	2480	5	1	12432791	514	-6.69	2.34	12	0.32	-618.00	1766.00	5910	20240412	-30.03	2221	20231024	86.18	5910	-30.03	20240412	2420	70.87	20240201	5910	-30.03	20240412	398	938.94	20231024	1.12	N	058450	500	62 억		539420	N	N	0	N	00	N
132	20240709	140543	57	100.00	KOSDAQ		화학	N	N	N	N		N	4100	-45	5	-1.09	146411185	35298	74.01	4150	4250	4045	5380	2905	4145	4147.86	4.34	0	-2538	4281	4212	4081	4012	3881	4247	4047	62	1235	500	2480	5	1	12432791	510	-6.63	2.32	12	0.28	-618.00	1766.00	5910	20240412	-30.63	2221	20231024	84.60	5910	-30.63	20240412	2420	69.42	20240201	5910	-30.63	20240412	398	930.15	20231024	1.12	N	058450	500	62 억		539420	N	N	0	N	00	N
133	20240709	130544	57	100.00	KOSDAQ		화학	N	N	N	N		N	4105	-40	5	-0.97	135516680	32634	68.42	4150	4250	4045	5380	2905	4145	4152.62	4.34	0	-2261	4281	4212	4081	4012	3881	4247	4047	62	1235	500	2480	5	1	12432791	510	-6.64	2.32	12	0.26	-618.00	1766.00	5910	20240412	-30.54	2221	20231024	84.83	5910	-30.54	20240412	2420	69.63	20240201	5910	-30.54	20240412	398	931.41	20231024	1.12	N	058450	500	62 억		539420	N	N	0	N	00	N
134	20240709	120546	57	100.00	KOSDAQ		화학	N	N	N	N		N	4045	-100	5	-2.41	124412730	29913	62.72	4150	4250	4045	5380	2905	4145	4159.15	4.34	0	-1897	4281	4212	4081	4012	3881	4247	4047	62	1235	500	2480	5	1	12432791	503	-6.55	2.29	12	0.24	-618.00	1766.00	5910	20240412	-31.56	2221	20231024	82.13	5910	-31.56	20240412	2420	67.15	20240201	5910	-31.56	20240412	398	916.33	20231024	1.12	N	058450	500	62 억		539420	N	N	0	N	00	N
135	20240709	110545	57	100.00	KOSDAQ		화학	N	N	N	N		N	4170	25	2	0.60	77044500	18303	38.38	4150	4250	4110	5380	2905	4145	4209.39	4.34	0	-4090	4281	4212	4081	4012	3881	4247	4047	62	1235	500	2480	5	1	12432791	518	-6.75	2.36	12	0.15	-618.00	1766.00	5910	20240412	-29.44	2221	20231024	87.75	5910	-29.44	20240412	2420	72.31	20240201	5910	-29.44	20240412	398	947.74	20231024	1.12	N	058450	500	62 억		539420	N	N	0	N	00	N
136	20240709	100543	57	100.00	KOSDAQ		화학	N	N	N	N		N	4225	80	2	1.93	36319735	8613	18.06	4150	4250	4110	5380	2905	4145	4216.85	4.34	0	-1662	4281	4212	4081	4012	3881	4247	4047	62	1235	500	2480	5	1	12432791	525	-6.84	2.39	12	0.07	-618.00	1766.00	5910	20240412	-28.51	2221	20231024	90.23	5910	-28.51	20240412	2420	74.59	20240201	5910	-28.51	20240412	398	961.56	20231024	1.12	N	058450	500	62 억		539420	N	N	0	N	00	N
137	20240709	090542	57	100.00	KOSDAQ		화학	N	N	N	N		N	4190	45	2	1.09	1786140	431	0.90	4150	4190	4110	5380	2905	4145	4144.18	4.34	0	-298	4281	4212	4081	4012	3881	4247	4047	62	1235	500	2480	5	1	12432791	521	-6.78	2.37	12	0.00	-618.00	1766.00	5910	20240412	-29.10	2221	20231024	88.65	5910	-29.10	20240412	2420	73.14	20240201	5910	-29.10	20240412	398	952.76	20231024	1.12	N	058450	500	62 억		539420	N	N	0	N	00	N
138	20240708	160538	57	100.00	KOSDAQ		화학	N	N	N	N		N	4145	130	2	3.24	192036400	47641	147.45	4015	4150	3950	5210	2815	4015	4030.91	4.30	0	4399	4265	4140	4070	3945	3875	4105	3910	62	1195	500	2400	5	1	12432791	515	-6.71	2.35	12	0.38	-618.00	1766.00	5910	20240412	-29.86	2221	20231024	86.63	5910	-29.86	20240412	2420	71.28	20240201	5910	-29.86	20240412	398	941.46	20231024	1.32	N	058450	500	62 억		535044	N	N	0	N	00	N
139	20240708	150540	57	100.00	KOSDAQ		화학	N	N	N	N		N	4120	105	2	2.62	160975185	40124	124.18	4015	4150	3950	5210	2815	4015	4011.94	4.30	0	7275	4265	4140	4070	3945	3875	4105	3910	62	1195	500	2400	5	1	12432791	512	-6.67	2.33	12	0.32	-618.00	1766.00	5910	20240412	-30.29	2221	20231024	85.50	5910	-30.29	20240412	2420	70.25	20240201	5910	-30.29	20240412	398	935.18	20231024	1.32	N	058450	500	62 억		535044	N	N	0	N	00	N
140	20240708	140541	57	100.00	KOSDAQ		화학	N	N	N	N		N	4080	65	2	1.62	156135205	38940	120.52	4015	4150	3950	5210	2815	4015	4009.64	4.30	0	7501	4265	4140	4070	3945	3875	4105	3910	62	1195	500	2400	5	1	12432791	507	-6.60	2.31	12	0.31	-618.00	1766.00	5910	20240412	-30.96	2221	20231024	83.70	5910	-30.96	20240412	2420	68.60	20240201	5910	-30.96	20240412	398	925.13	20231024	1.32	N	058450	500	62 억		535044	N	N	0	N	00	N
141	20240708	130538	57	100.00	KOSDAQ		화학	N	N	N	N		N	4055	40	2	1.00	153180000	38214	118.27	4015	4150	3950	5210	2815	4015	4008.48	4.30	0	7567	4265	4140	4070	3945	3875	4105	3910	62	1195	500	2400	5	1	12432791	504	-6.56	2.30	12	0.31	-618.00	1766.00	5910	20240412	-31.39	2221	20231024	82.58	5910	-31.39	20240412	2420	67.56	20240201	5910	-31.39	20240412	398	918.84	20231024	1.32	N	058450	500	62 억		535044	N	N	0	N	00	N
142	20240708	120540	57	100.00	KOSDAQ		화학	N	N	N	N		N	4050	35	2	0.87	143755095	35886	111.06	4015	4150	3950	5210	2815	4015	4005.88	4.30	0	7630	4265	4140	4070	3945	3875	4105	3910	62	1195	500	2400	5	1	12432791	504	-6.55	2.29	12	0.29	-618.00	1766.00	5910	20240412	-31.47	2221	20231024	82.35	5910	-31.47	20240412	2420	67.36	20240201	5910	-31.47	20240412	398	917.59	20231024	1.32	N	058450	500	62 억		535044	N	N	0	N	00	N
143	20240708	110538	57	100.00	KOSDAQ		화학	N	N	N	N		N	4070	55	2	1.37	141419445	35310	109.28	4015	4150	3950	5210	2815	4015	4005.08	4.30	0	7729	4265	4140	4070	3945	3875	4105	3910	62	1195	500	2400	5	1	12432791	506	-6.59	2.30	12	0.28	-618.00	1766.00	5910	20240412	-31.13	2221	20231024	83.25	5910	-31.13	20240412	2420	68.18	20240201	5910	-31.13	20240412	398	922.61	20231024	1.32	N	058450	500	62 억		535044	N	N	0	N	00	N
144	20240708	100539	57	100.00	KOSDAQ		화학	N	N	N	N		N	4035	20	2	0.50	57959580	14381	44.51	4015	4150	4000	5210	2815	4015	4030.29	4.30	0	2535	4265	4140	4070	3945	3875	4105	3910	62	1195	500	2400	5	1	12432791	502	-6.53	2.28	12	0.12	-618.00	1766.00	5910	20240412	-31.73	2221	20231024	81.67	5910	-31.73	20240412	2420	66.74	20240201	5910	-31.73	20240412	398	913.82	20231024	1.32	N	058450	500	62 억		535044	N	N	0	N	00	N
145	20240708	090539	57	100.00	KOSDAQ		화학	N	N	N	N		N	4025	10	2	0.25	1501630	374	1.16	4015	4025	4015	5210	2815	4015	4015.05	4.30	0	332	4265	4140	4070	3945	3875	4105	3910	62	1195	500	2400	5	1	12432791	500	-6.51	2.28	12	0.00	-618.00	1766.00	5910	20240412	-31.90	2221	20231024	81.22	5910	-31.90	20240412	2420	66.32	20240201	5910	-31.90	20240412	398	911.31	20231024	1.32	N	058450	500	62 억		535044	N	N	0	N	00	N
146	20240705	160536	57	100.00	KOSDAQ		화학	N	N	N	N		N	4015	-120	5	-2.90	131821760	32112	58.58	4070	4195	4000	5370	2895	4135	4105.18	4.31	0	-1113	4541	4337	4236	4032	3931	4287	3982	62	1235	500	2480	5	1	12432791	499	-6.50	2.27	12	0.26	-618.00	1766.00	5910	20240412	-32.06	2221	20231024	80.77	5910	-32.06	20240412	2420	65.91	20240201	5910	-32.06	20240412	398	908.79	20231024	1.32	N	058450	500	62 억		536163	N	N	0	N	00	N
147	20240705	150538	57	100.00	KOSDAQ		화학	N	N	N	N		N	4070	-65	5	-1.57	120449680	29290	53.43	4070	4195	4000	5370	2895	4135	4112.31	4.31	0	-1327	4541	4337	4236	4032	3931	4287	3982	62	1235	500	2480	5	1	12432791	506	-6.59	2.30	12	0.24	-618.00	1766.00	5910	20240412	-31.13	2221	20231024	83.25	5910	-31.13	20240412	2420	68.18	20240201	5910	-31.13	20240412	398	922.61	20231024	1.32	N	058450	500	62 억		536163	N	N	0	N	00	N
148	20240705	140538	57	100.00	KOSDAQ		화학	N	N	N	N		N	4100	-35	5	-0.85	77194435	18657	34.03	4070	4195	4070	5370	2895	4135	4137.56	4.31	0	-1162	4541	4337	4236	4032	3931	4287	3982	62	1235	500	2480	5	1	12432791	510	-6.63	2.32	12	0.15	-618.00	1766.00	5910	20240412	-30.63	2221	20231024	84.60	5910	-30.63	20240412	2420	69.42	20240201	5910	-30.63	20240412	398	930.15	20231024	1.32	N	058450	500	62 억		536163	N	N	0	N	00	N
149	20240705	130538	57	100.00	KOSDAQ		화학	N	N	N	N		N	4155	20	2	0.48	50238215	12109	22.09	4070	4195	4070	5370	2895	4135	4148.83	4.31	0	-847	4541	4337	4236	4032	3931	4287	3982	62	1235	500	2480	5	1	12432791	517	-6.72	2.35	12	0.10	-618.00	1766.00	5910	20240412	-29.70	2221	20231024	87.08	5910	-29.70	20240412	2420	71.69	20240201	5910	-29.70	20240412	398	943.97	20231024	1.32	N	058450	500	62 억		536163	N	N	0	N	00	N
150	20240705	120538	57	100.00	KOSDAQ		화학	N	N	N	N		N	4175	40	2	0.97	45299435	10914	19.91	4070	4195	4070	5370	2895	4135	4150.58	4.31	0	-888	4541	4337	4236	4032	3931	4287	3982	62	1235	500	2480	5	1	12432791	519	-6.76	2.36	12	0.09	-618.00	1766.00	5910	20240412	-29.36	2221	20231024	87.98	5910	-29.36	20240412	2420	72.52	20240201	5910	-29.36	20240412	398	948.99	20231024	1.32	N	058450	500	62 억		536163	N	N	0	N	00	N
151	20240705	110536	57	100.00	KOSDAQ		화학	N	N	N	N		N	4180	45	2	1.09	24228010	5826	10.63	4070	4195	4070	5370	2895	4135	4158.60	4.31	0	-988	4541	4337	4236	4032	3931	4287	3982	62	1235	500	2480	5	1	12432791	520	-6.76	2.37	12	0.05	-618.00	1766.00	5910	20240412	-29.27	2221	20231024	88.20	5910	-29.27	20240412	2420	72.73	20240201	5910	-29.27	20240412	398	950.25	20231024	1.32	N	058450	500	62 억		536163	N	N	0	N	00	N
152	20240705	100536	57	100.00	KOSDAQ		화학	N	N	N	N		N	4170	35	2	0.85	10849860	2617	4.77	4070	4195	4070	5370	2895	4135	4145.92	4.31	0	-553	4541	4337	4236	4032	3931	4287	3982	62	1235	500	2480	5	1	12432791	518	-6.75	2.36	12	0.02	-618.00	1766.00	5910	20240412	-29.44	2221	20231024	87.75	5910	-29.44	20240412	2420	72.31	20240201	5910	-29.44	20240412	398	947.74	20231024	1.32	N	058450	500	62 억		536163	N	N	0	N	00	N
153	20240705	090537	57	100.00	KOSDAQ		화학	N	N	N	N		N	4180	45	2	1.09	3885050	929	1.69	4070	4195	4070	5370	2895	4135	4181.97	4.31	0	-86	4541	4337	4236	4032	3931	4287	3982	62	1235	500	2480	5	1	12432791	520	-6.76	2.37	12	0.01	-618.00	1766.00	5910	20240412	-29.27	2221	20231024	88.20	5910	-29.27	20240412	2420	72.73	20240201	5910	-29.27	20240412	398	950.25	20231024	1.32	N	058450	500	62 억		536163	N	N	0	N	00	N
154	20240704	160534	57	100.00	KOSDAQ		화학	N	N	N	N		N	4135	-140	5	-3.27	231267845	54735	55.56	4280	4440	4135	5550	2995	4275	4225.23	4.37	0	-6966	4655	4465	4310	4120	3965	4387	4042	62	1275	500	2560	5	1	12432791	514	-6.69	2.34	12	0.44	-618.00	1766.00	5910	20240412	-30.03	2221	20231024	86.18	5910	-30.03	20240412	2420	70.87	20240201	5910	-30.03	20240412	398	938.94	20231024	1.39	N	058450	500	62 억		543155	N	N	0	N	00	N
155	20240704	150536	57	100.00	KOSDAQ		화학	N	N	N	N		N	4145	-130	5	-3.04	204681360	48312	49.04	4280	4440	4140	5550	2995	4275	4236.66	4.37	0	-6940	4655	4465	4310	4120	3965	4387	4042	62	1275	500	2560	5	1	12432791	515	-6.71	2.35	12	0.39	-618.00	1766.00	5910	20240412	-29.86	2221	20231024	86.63	5910	-29.86	20240412	2420	71.28	20240201	5910	-29.86	20240412	398	941.46	20231024	1.39	N	058450	500	62 억		543155	N	N	0	N	00	N
156	20240704	140536	57	100.00	KOSDAQ		화학	N	N	N	N		N	4200	-75	5	-1.75	170840935	40209	40.82	4280	4440	4190	5550	2995	4275	4248.82	4.37	0	-4857	4655	4465	4310	4120	3965	4387	4042	62	1275	500	2560	5	1	12432791	522	-6.80	2.38	12	0.32	-618.00	1766.00	5910	20240412	-28.93	2221	20231024	89.10	5910	-28.93	20240412	2420	73.55	20240201	5910	-28.93	20240412	398	955.28	20231024	1.39	N	058450	500	62 억		543155	N	N	0	N	00	N
157	20240704	130537	57	100.00	KOSDAQ		화학	N	N	N	N		N	4270	-5	5	-0.12	137919160	32395	32.89	4280	4440	4190	5550	2995	4275	4257.42	4.37	0	-3429	4655	4465	4310	4120	3965	4387	4042	62	1275	500	2560	5	1	12432791	531	-6.91	2.42	12	0.26	-618.00	1766.00	5910	20240412	-27.75	2221	20231024	92.26	5910	-27.75	20240412	2420	76.45	20240201	5910	-27.75	20240412	398	972.86	20231024	1.39	N	058450	500	62 억		543155	N	N	0	N	00	N
158	20240704	120535	57	100.00	KOSDAQ		화학	N	N	N	N		N	4300	25	2	0.58	100201030	23512	23.87	4280	4440	4190	5550	2995	4275	4261.70	4.37	0	-1153	4655	4465	4310	4120	3965	4387	4042	62	1275	500	2560	5	1	12432791	535	-6.96	2.43	12	0.19	-618.00	1766.00	5910	20240412	-27.24	2221	20231024	93.61	5910	-27.24	20240412	2420	77.69	20240201	5910	-27.24	20240412	398	980.40	20231024	1.39	N	058450	500	62 억		543155	N	N	0	N	00	N
159	20240704	110535	57	100.00	KOSDAQ		화학	N	N	N	N		N	4285	10	2	0.23	97989780	22995	23.34	4280	4440	4190	5550	2995	4275	4261.35	4.37	0	-954	4655	4465	4310	4120	3965	4387	4042	62	1275	500	2560	5	1	12432791	533	-6.93	2.43	12	0.18	-618.00	1766.00	5910	20240412	-27.50	2221	20231024	92.93	5910	-27.50	20240412	2420	77.07	20240201	5910	-27.50	20240412	398	976.63	20231024	1.39	N	058450	500	62 억		543155	N	N	0	N	00	N
160	20240704	100535	57	100.00	KOSDAQ		화학	N	N	N	N		N	4260	-15	5	-0.35	70993460	16735	16.99	4280	4440	4190	5550	2995	4275	4242.21	4.37	0	-1513	4655	4465	4310	4120	3965	4387	4042	62	1275	500	2560	5	1	12432791	530	-6.89	2.41	12	0.13	-618.00	1766.00	5910	20240412	-27.92	2221	20231024	91.81	5910	-27.92	20240412	2420	76.03	20240201	5910	-27.92	20240412	398	970.35	20231024	1.39	N	058450	500	62 억		543155	N	N	0	N	00	N
161	20240704	090536	57	100.00	KOSDAQ		화학	N	N	N	N		N	4325	50	2	1.17	18151800	4255	4.32	4280	4440	4190	5550	2995	4275	4265.99	4.37	0	78	4655	4465	4310	4120	3965	4387	4042	62	1275	500	2560	5	1	12432791	538	-7.00	2.45	12	0.03	-618.00	1766.00	5910	20240412	-26.82	2221	20231024	94.73	5910	-26.82	20240412	2420	78.72	20240201	5910	-26.82	20240412	398	986.68	20231024	1.39	N	058450	500	62 억		543155	N	N	0	N	00	N
162	20240703	160532	57	100.00	KOSDAQ		화학	N	N	N	N		N	4275	-125	5	-2.84	419777915	98006	76.53	4495	4500	4155	5720	3080	4400	4283.19	4.70	0	-18754	4660	4530	4370	4240	4080	4595	4305	60	1320	500	2640	5	1	11950864	511	-6.92	2.42	12	0.82	-618.00	1766.00	5910	20240412	-27.66	2221	20231024	92.48	5910	-27.66	20240412	2420	76.65	20240201	5910	-27.66	20240412	398	974.12	20231024	1.48	N	058450	500	59 억		561949	N	N	0	N	00	N
163	20240703	150535	57	100.00	KOSDAQ		화학	N	N	N	N		N	4300	-100	5	-2.27	400205120	93434	72.96	4495	4500	4155	5720	3080	4400	4283.29	4.70	0	-18146	4660	4530	4370	4240	4080	4595	4305	60	1320	500	2640	5	1	11950864	514	-6.96	2.43	12	0.78	-618.00	1766.00	5910	20240412	-27.24	2221	20231024	93.61	5910	-27.24	20240412	2420	77.69	20240201	5910	-27.24	20240412	398	980.40	20231024	1.48	N	058450	500	59 억		561949	N	N	0	N	00	N
164	20240703	140535	57	100.00	KOSDAQ		화학	N	N	N	N		N	4400	0	3	0.00	374603470	87542	68.36	4495	4500	4155	5720	3080	4400	4279.13	4.70	0	-18047	4660	4530	4370	4240	4080	4595	4305	60	1320	500	2640	5	1	11950864	526	-7.12	2.49	12	0.73	-618.00	1766.00	5910	20240412	-25.55	2221	20231024	98.11	5910	-25.55	20240412	2420	81.82	20240201	5910	-25.55	20240412	398	1005.53	20231024	1.48	N	058450	500	59 억		561949	N	N	0	N	00	N
165	20240703	130534	57	100.00	KOSDAQ		화학	N	N	N	N		N	4405	5	2	0.11	358103250	83780	65.42	4495	4500	4155	5720	3080	4400	4274.33	4.70	0	-16058	4660	4530	4370	4240	4080	4595	4305	60	1320	500	2640	5	1	11950864	526	-7.13	2.49	12	0.70	-618.00	1766.00	5910	20240412	-25.47	2221	20231024	98.33	5910	-25.47	20240412	2420	82.02	20240201	5910	-25.47	20240412	398	1006.78	20231024	1.48	N	058450	500	59 억		561949	N	N	0	N	00	N
166	20240703	120533	57	100.00	KOSDAQ		화학	N	N	N	N		N	4365	-35	5	-0.80	333606705	78189	61.05	4495	4500	4155	5720	3080	4400	4266.67	4.70	0	-14391	4660	4530	4370	4240	4080	4595	4305	60	1320	500	2640	5	1	11950864	522	-7.06	2.47	12	0.65	-618.00	1766.00	5910	20240412	-26.14	2221	20231024	96.53	5910	-26.14	20240412	2420	80.37	20240201	5910	-26.14	20240412	398	996.73	20231024	1.48	N	058450	500	59 억		561949	N	N	0	N	00	N
167	20240703	110536	57	100.00	KOSDAQ		화학	N	N	N	N		N	4400	0	3	0.00	303201500	71255	55.64	4495	4500	4155	5720	3080	4400	4255.16	4.70	0	-11987	4660	4530	4370	4240	4080	4595	4305	60	1320	500	2640	5	1	11950864	526	-7.12	2.49	12	0.60	-618.00	1766.00	5910	20240412	-25.55	2221	20231024	98.11	5910	-25.55	20240412	2420	81.82	20240201	5910	-25.55	20240412	398	1005.53	20231024	1.48	N	058450	500	59 억		561949	N	N	0	N	00	N
168	20240703	100535	57	100.00	KOSDAQ		화학	N	N	N	N		N	4230	-170	5	-3.86	226967965	53650	41.89	4495	4500	4155	5720	3080	4400	4230.53	4.70	0	-15270	4660	4530	4370	4240	4080	4595	4305	60	1320	500	2640	5	1	11950864	506	-6.84	2.40	12	0.45	-618.00	1766.00	5910	20240412	-28.43	2221	20231024	90.45	5910	-28.43	20240412	2420	74.79	20240201	5910	-28.43	20240412	398	962.81	20231024	1.48	N	058450	500	59 억		561949	N	N	0	N	00	N
169	20240703	090533	57	100.00	KOSDAQ		화학	N	N	N	N		N	4285	-115	5	-2.61	28459975	6572	5.13	4495	4500	4215	5720	3080	4400	4330.49	4.70	0	-841	4660	4530	4370	4240	4080	4595	4305	60	1320	500	2640	5	1	11950864	512	-6.93	2.43	12	0.05	-618.00	1766.00	5910	20240412	-27.50	2221	20231024	92.93	5910	-27.50	20240412	2420	77.07	20240201	5910	-27.50	20240412	398	976.63	20231024	1.48	N	058450	500	59 억		561949	N	N	0	N	00	N
170	20240702	160532	57	100.00	KOSDAQ		화학	N	N	N	N		N	4400	65	2	1.50	559590940	127957	47.73	4350	4500	4210	5630	3035	4335	4373.27	5.03	0	-39411	4705	4520	4315	4130	3925	4417	4027	60	1295	500	2600	5	1	11950864	526	-7.12	2.49	12	1.07	-618.00	1766.00	5910	20240412	-25.55	2221	20231024	98.11	5910	-25.55	20240412	2420	81.82	20240201	5910	-25.55	20240412	398	1005.53	20231024	1.57	N	058450	500	59 억		601028	N	N	0	N	00	N
171	20240702	150533	57	100.00	KOSDAQ		화학	N	N	N	N		N	4445	110	2	2.54	438429925	100798	37.60	4350	4485	4210	5630	3035	4335	4349.59	5.03	0	-35385	4705	4520	4315	4130	3925	4417	4027	60	1295	500	2600	5	1	11950864	531	-7.19	2.52	12	0.84	-618.00	1766.00	5910	20240412	-24.79	2221	20231024	100.14	5910	-24.79	20240412	2420	83.68	20240201	5910	-24.79	20240412	398	1016.83	20231024	1.57	N	058450	500	59 억		601028	N	N	0	N	00	N
172	20240702	140533	57	100.00	KOSDAQ		화학	N	N	N	N		N	4345	10	2	0.23	270243290	62126	23.18	4350	4485	4210	5630	3035	4335	4349.92	5.03	0	-27603	4705	4520	4315	4130	3925	4417	4027	60	1295	500	2600	5	1	11950864	519	-7.03	2.46	12	0.52	-618.00	1766.00	5910	20240412	-26.48	2221	20231024	95.63	5910	-26.48	20240412	2420	79.55	20240201	5910	-26.48	20240412	398	991.71	20231024	1.57	N	058450	500	59 억		601028	N	N	0	N	00	N
173	20240702	130533	57	100.00	KOSDAQ		화학	N	N	N	N		N	4350	15	2	0.35	234515715	53891	20.10	4350	4485	4210	5630	3035	4335	4351.67	5.03	0	-24636	4705	4520	4315	4130	3925	4417	4027	60	1295	500	2600	5	1	11950864	520	-7.04	2.46	12	0.45	-618.00	1766.00	5910	20240412	-26.40	2221	20231024	95.86	5910	-26.40	20240412	2420	79.75	20240201	5910	-26.40	20240412	398	992.96	20231024	1.57	N	058450	500	59 억		601028	N	N	0	N	00	N
174	20240702	120534	57	100.00	KOSDAQ		화학	N	N	N	N		N	4380	45	2	1.04	196270955	45138	16.84	4350	4485	4210	5630	3035	4335	4348.24	5.03	0	-19829	4705	4520	4315	4130	3925	4417	4027	60	1295	500	2600	5	1	11950864	523	-7.09	2.48	12	0.38	-618.00	1766.00	5910	20240412	-25.89	2221	20231024	97.21	5910	-25.89	20240412	2420	80.99	20240201	5910	-25.89	20240412	398	1000.50	20231024	1.57	N	058450	500	59 억		601028	N	N	0	N	00	N
175	20240702	110532	57	100.00	KOSDAQ		화학	N	N	N	N		N	4350	15	2	0.35	166773430	38329	14.30	4350	4485	4210	5630	3035	4335	4351.10	5.03	0	-15842	4705	4520	4315	4130	3925	4417	4027	60	1295	500	2600	5	1	11950864	520	-7.04	2.46	12	0.32	-618.00	1766.00	5910	20240412	-26.40	2221	20231024	95.86	5910	-26.40	20240412	2420	79.75	20240201	5910	-26.40	20240412	398	992.96	20231024	1.57	N	058450	500	59 억		601028	N	N	0	N	00	N
176	20240702	100533	57	100.00	KOSDAQ		화학	N	N	N	N		N	4280	-55	5	-1.27	141326260	32367	12.07	4350	4485	4210	5630	3035	4335	4366.37	5.03	0	-16972	4705	4520	4315	4130	3925	4417	4027	60	1295	500	2600	5	1	11950864	511	-6.93	2.42	12	0.27	-618.00	1766.00	5910	20240412	-27.58	2221	20231024	92.71	5910	-27.58	20240412	2420	76.86	20240201	5910	-27.58	20240412	398	975.38	20231024	1.57	N	058450	500	59 억		601028	N	N	0	N	00	N
177	20240702	090534	57	100.00	KOSDAQ		화학	N	N	N	N		N	4435	100	2	2.31	29930490	6683	2.49	4350	4485	4350	5630	3035	4335	4478.60	5.03	0	-5933	4705	4520	4315	4130	3925	4417	4027	60	1295	500	2600	5	1	11950864	530	-7.18	2.51	12	0.06	-618.00	1766.00	5910	20240412	-24.96	2221	20231024	99.68	5910	-24.96	20240412	2420	83.26	20240201	5910	-24.96	20240412	398	1014.32	20231024	1.57	N	058450	500	59 억		601028	N	N	0	N	00	N
178	20240701	160531	57	100.00	KOSDAQ		화학	N	N	N	N		N	4335	-65	5	-1.48	1161065255	268056	153.04	4380	4500	4110	5720	3080	4400	4331.43	5.10	0	-8447	4573	4486	4388	4301	4203	4530	4345	60	1320	500	2640	5	1	11950864	518	-7.01	2.45	12	2.24	-618.00	1766.00	5910	20240412	-26.65	2221	20231024	95.18	5910	-26.65	20240412	2420	79.13	20240201	5910	-26.65	20240412	398	989.20	20231024	1.66	N	058450	500	59 억		609481	N	N	0	N	00	N
179	20240701	150533	57	100.00	KOSDAQ		화학	N	N	N	N		N	4435	35	2	0.80	1081876815	250016	142.74	4380	4500	4110	5720	3080	4400	4327.23	5.10	0	380	4573	4486	4388	4301	4203	4530	4345	60	1320	500	2640	5	1	11950864	530	-7.18	2.51	12	2.09	-618.00	1766.00	5910	20240412	-24.96	2221	20231024	99.68	5910	-24.96	20240412	2420	83.26	20240201	5910	-24.96	20240412	398	1014.32	20231024	1.66	N	058450	500	59 억		609481	N	N	0	N	00	N
180	20240701	140531	57	100.00	KOSDAQ		화학	N	N	N	N		N	4350	-50	5	-1.14	740456110	173042	98.79	4380	4445	4110	5720	3080	4400	4279.05	5.10	0	-16590	4573	4486	4388	4301	4203	4530	4345	60	1320	500	2640	5	1	11950864	520	-7.04	2.46	12	1.45	-618.00	1766.00	5910	20240412	-26.40	2221	20231024	95.86	5910	-26.40	20240412	2420	79.75	20240201	5910	-26.40	20240412	398	992.96	20231024	1.66	N	058450	500	59 억		609481	N	N	0	N	00	N
181	20240701	130531	57	100.00	KOSDAQ		화학	N	N	N	N		N	4210	-190	5	-4.32	564520340	131645	75.16	4380	4445	4110	5720	3080	4400	4288.20	5.10	0	-18021	4573	4486	4388	4301	4203	4530	4345	60	1320	500	2640	5	1	11950864	503	-6.81	2.38	12	1.10	-618.00	1766.00	5910	20240412	-28.76	2221	20231024	89.55	5910	-28.76	20240412	2420	73.97	20240201	5910	-28.76	20240412	398	957.79	20231024	1.66	N	058450	500	59 억		609481	N	N	0	N	00	N
182	20240701	120533	57	100.00	KOSDAQ		화학	N	N	N	N		N	4215	-185	5	-4.20	521843650	121490	69.36	4380	4445	4110	5720	3080	4400	4295.36	5.10	0	-16315	4573	4486	4388	4301	4203	4530	4345	60	1320	500	2640	5	1	11950864	504	-6.82	2.39	12	1.02	-618.00	1766.00	5910	20240412	-28.68	2221	20231024	89.78	5910	-28.68	20240412	2420	74.17	20240201	5910	-28.68	20240412	398	959.05	20231024	1.66	N	058450	500	59 억		609481	N	N	0	N	00	N
183	20240701	110531	57	100.00	KOSDAQ		화학	N	N	N	N		N	4200	-200	5	-4.55	461648240	107151	61.17	4380	4445	4110	5720	3080	4400	4308.39	5.10	0	-18899	4573	4486	4388	4301	4203	4530	4345	60	1320	500	2640	5	1	11950864	502	-6.80	2.38	12	0.90	-618.00	1766.00	5910	20240412	-28.93	2221	20231024	89.10	5910	-28.93	20240412	2420	73.55	20240201	5910	-28.93	20240412	398	955.28	20231024	1.66	N	058450	500	59 억		609481	N	N	0	N	00	N
184	20240701	100531	57	100.00	KOSDAQ		화학	N	N	N	N		N	4195	-205	5	-4.66	401078390	92730	52.94	4380	4445	4110	5720	3080	4400	4325.23	5.10	0	-12839	4573	4486	4388	4301	4203	4530	4345	60	1320	500	2640	5	1	11950864	501	-6.79	2.38	12	0.78	-618.00	1766.00	5910	20240412	-29.02	2221	20231024	88.88	5910	-29.02	20240412	2420	73.35	20240201	5910	-29.02	20240412	398	954.02	20231024	1.66	N	058450	500	59 억		609481	N	N	0	N	00	N
185	20240701	090530	57	100.00	KOSDAQ		화학	N	N	N	N		N	4370	-30	5	-0.68	131473310	30038	17.15	4380	4445	4320	5720	3080	4400	4376.90	5.10	0	8555	4573	4486	4388	4301	4203	4530	4345	60	1320	500	2640	5	1	11950864	522	-7.07	2.47	12	0.25	-618.00	1766.00	5910	20240412	-26.06	2221	20231024	96.76	5910	-26.06	20240412	2420	80.58	20240201	5910	-26.06	20240412	398	997.99	20231024	1.66	N	058450	500	59 억		609481	N	N	0	N	00	N