KissMeData/357550/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	161227	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	48400	-100	5	-0.21	135515200	2808	132.77	48550	48600	48000	63000	33950	48500	48260.40	0.70	0	-353	49666	49082	48716	48132	47766	48900	47950	27	14500	500	33950	50	1	5455000	2640	76.46	7.33	12	0.05	633.00	6607.00	67200	20230726	-27.98	44600	20240723	8.52	66800	-27.54	20240307	44600	8.52	20240723	66800	-27.54	20240307	44600	8.52	20240723	1.38	N	357550	500	27 억		38017	N	N	0	N	00	N
3	20240731	151245	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	48600	100	2	0.21	123888900	2568	121.42	48550	48600	48000	63000	33950	48500	48243.34	0.70	0	-392	49666	49082	48716	48132	47766	48900	47950	27	14500	500	33950	50	1	5455000	2651	76.78	7.36	12	0.05	633.00	6607.00	67200	20230726	-27.68	44600	20240723	8.97	66800	-27.25	20240307	44600	8.97	20240723	66800	-27.25	20240307	44600	8.97	20240723	1.38	N	357550	500	27 억		38017	N	N	0	N	00	N
4	20240731	141245	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	48050	-450	5	-0.93	88407750	1833	86.67	48550	48550	48000	63000	33950	48500	48231.18	0.70	0	-793	49666	49082	48716	48132	47766	48900	47950	27	14500	500	33950	50	1	5455000	2621	75.91	7.27	12	0.03	633.00	6607.00	67200	20230726	-28.50	44600	20240723	7.74	66800	-28.07	20240307	44600	7.74	20240723	66800	-28.07	20240307	44600	7.74	20240723	1.38	N	357550	500	27 억		38017	N	N	0	N	00	N
5	20240731	131240	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	48150	-350	5	-0.72	77108350	1598	75.56	48550	48550	48050	63000	33950	48500	48253.04	0.70	0	-756	49666	49082	48716	48132	47766	48900	47950	27	14500	500	33950	50	1	5455000	2627	76.07	7.29	12	0.03	633.00	6607.00	67200	20230726	-28.35	44600	20240723	7.96	66800	-27.92	20240307	44600	7.96	20240723	66800	-27.92	20240307	44600	7.96	20240723	1.38	N	357550	500	27 억		38017	N	N	0	N	00	N
6	20240731	121239	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	48100	-400	5	-0.82	73162950	1516	71.68	48550	48550	48050	63000	33950	48500	48260.52	0.70	0	-726	49666	49082	48716	48132	47766	48900	47950	27	14500	500	33950	50	1	5455000	2624	75.99	7.28	12	0.03	633.00	6607.00	67200	20230726	-28.42	44600	20240723	7.85	66800	-27.99	20240307	44600	7.85	20240723	66800	-27.99	20240307	44600	7.85	20240723	1.38	N	357550	500	27 억		38017	N	N	0	N	00	N
7	20240731	111242	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	48150	-350	5	-0.72	67670100	1402	66.29	48550	48550	48050	63000	33950	48500	48266.83	0.70	0	-795	49666	49082	48716	48132	47766	48900	47950	27	14500	500	33950	50	1	5455000	2627	76.07	7.29	12	0.03	633.00	6607.00	67200	20230726	-28.35	44600	20240723	7.96	66800	-27.92	20240307	44600	7.96	20240723	66800	-27.92	20240307	44600	7.96	20240723	1.38	N	357550	500	27 억		38017	N	N	0	N	00	N
8	20240731	101239	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	48300	-200	5	-0.41	36000400	746	35.27	48550	48550	48050	63000	33950	48500	48257.91	0.70	0	-260	49666	49082	48716	48132	47766	48900	47950	27	14500	500	33950	50	1	5455000	2635	76.30	7.31	12	0.01	633.00	6607.00	67200	20230726	-28.12	44600	20240723	8.30	66800	-27.69	20240307	44600	8.30	20240723	66800	-27.69	20240307	44600	8.30	20240723	1.38	N	357550	500	27 억		38017	N	N	0	N	00	N
9	20240731	091237	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	48300	-200	5	-0.41	7016250	145	6.86	48550	48550	48300	63000	33950	48500	48387.93	0.70	0	-66	49666	49082	48716	48132	47766	48900	47950	27	14500	500	33950	50	1	5455000	2635	76.30	7.31	12	0.00	633.00	6607.00	67200	20230726	-28.12	44600	20240723	8.30	66800	-27.69	20240307	44600	8.30	20240723	66800	-27.69	20240307	44600	8.30	20240723	1.38	N	357550	500	27 억		38017	N	N	0	N	00	N
10	20240730	161207	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	48500	100	2	0.21	102787450	2115	18.14	48900	49300	48350	62900	33900	48400	48599.27	0.70	0	-146	50700	49550	48550	47400	46400	49050	46900	27	14500	500	33880	50	1	5455000	2646	76.62	7.34	12	0.04	633.00	6607.00	67200	20230726	-27.83	44600	20240723	8.74	66800	-27.40	20240307	44600	8.74	20240723	66800	-27.40	20240307	44600	8.74	20240723	1.40	N	357550	500	27 억		38162	N	N	0	N	00	N
11	20240730	151233	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	48400	0	3	0.00	82565200	1698	14.56	48900	49300	48400	62900	33900	48400	48624.97	0.70	0	-103	50700	49550	48550	47400	46400	49050	46900	27	14500	500	33880	50	1	5455000	2640	76.46	7.33	12	0.03	633.00	6607.00	67200	20230726	-27.98	44600	20240723	8.52	66800	-27.54	20240307	44600	8.52	20240723	66800	-27.54	20240307	44600	8.52	20240723	1.40	N	357550	500	27 억		38162	N	N	0	N	00	N
12	20240730	141215	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	48550	150	2	0.31	77867400	1601	13.73	48900	49300	48400	62900	33900	48400	48636.73	0.70	0	-98	50700	49550	48550	47400	46400	49050	46900	27	14500	500	33880	50	1	5455000	2648	76.70	7.35	12	0.03	633.00	6607.00	67200	20230726	-27.75	44600	20240723	8.86	66800	-27.32	20240307	44600	8.86	20240723	66800	-27.32	20240307	44600	8.86	20240723	1.40	N	357550	500	27 억		38162	N	N	0	N	00	N
13	20240730	131222	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	48600	200	2	0.41	69386450	1426	12.23	48900	49300	48400	62900	33900	48400	48658.10	0.70	0	-117	50700	49550	48550	47400	46400	49050	46900	27	14500	500	33880	50	1	5455000	2651	76.78	7.36	12	0.03	633.00	6607.00	67200	20230726	-27.68	44600	20240723	8.97	66800	-27.25	20240307	44600	8.97	20240723	66800	-27.25	20240307	44600	8.97	20240723	1.40	N	357550	500	27 억		38162	N	N	0	N	00	N
14	20240730	121213	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	48700	300	2	0.62	62867550	1292	11.08	48900	49300	48400	62900	33900	48400	48659.09	0.70	0	-121	50700	49550	48550	47400	46400	49050	46900	27	14500	500	33880	50	1	5455000	2657	76.94	7.37	12	0.02	633.00	6607.00	67200	20230726	-27.53	44600	20240723	9.19	66800	-27.10	20240307	44600	9.19	20240723	66800	-27.10	20240307	44600	9.19	20240723	1.40	N	357550	500	27 억		38162	N	N	0	N	00	N
15	20240730	111222	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	48550	150	2	0.31	54558400	1121	9.61	48900	49300	48400	62900	33900	48400	48669.40	0.70	0	-139	50700	49550	48550	47400	46400	49050	46900	27	14500	500	33880	50	1	5455000	2648	76.70	7.35	12	0.02	633.00	6607.00	67200	20230726	-27.75	44600	20240723	8.86	66800	-27.32	20240307	44600	8.86	20240723	66800	-27.32	20240307	44600	8.86	20240723	1.40	N	357550	500	27 억		38162	N	N	0	N	00	N
16	20240730	101231	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	48600	200	2	0.41	26831300	550	4.72	48900	49300	48550	62900	33900	48400	48784.18	0.70	0	-76	50700	49550	48550	47400	46400	49050	46900	27	14500	500	33880	50	1	5455000	2651	76.78	7.36	12	0.01	633.00	6607.00	67200	20230726	-27.68	44600	20240723	8.97	66800	-27.25	20240307	44600	8.97	20240723	66800	-27.25	20240307	44600	8.97	20240723	1.40	N	357550	500	27 억		38162	N	N	0	N	00	N
17	20240730	091238	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	48750	350	2	0.72	5081750	104	0.89	48900	48900	48550	62900	33900	48400	48862.98	0.70	0	-19	50700	49550	48550	47400	46400	49050	46900	27	14500	500	33880	50	1	5455000	2659	77.01	7.38	12	0.00	633.00	6607.00	67200	20230726	-27.46	44600	20240723	9.30	66800	-27.02	20240307	44600	9.30	20240723	66800	-27.02	20240307	44600	9.30	20240723	1.40	N	357550	500	27 억		38162	N	N	0	N	00	N
18	20240729	161206	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	48400	-150	5	-0.31	562566050	11662	178.32	48500	49700	47550	63100	34000	48550	48238.97	0.71	0	-541	50283	49416	48033	47166	45783	49850	47600	27	14550	500	33980	50	1	5455000	2640	76.46	7.33	12	0.21	633.00	6607.00	67200	20230726	-27.98	44600	20240723	8.52	66800	-27.54	20240307	44600	8.52	20240723	66800	-27.54	20240307	44600	8.52	20240723	1.39	N	357550	500	27 억		38703	N	N	0	N	00	N
19	20240729	151223	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	47800	-750	5	-1.54	447567450	9281	141.91	48500	49700	47550	63100	34000	48550	48224.05	0.71	0	-236	50283	49416	48033	47166	45783	49850	47600	27	14550	500	33980	50	1	5455000	2607	75.51	7.23	12	0.17	633.00	6607.00	67200	20230726	-28.87	44600	20240723	7.17	66800	-28.44	20240307	44600	7.17	20240723	66800	-28.44	20240307	44600	7.17	20240723	1.39	N	357550	500	27 억		38703	N	N	0	N	00	N
20	20240729	141231	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	48150	-400	5	-0.82	276391300	5710	87.31	48500	49700	47950	63100	34000	48550	48404.78	0.71	0	249	50283	49416	48033	47166	45783	49850	47600	27	14550	500	33980	50	1	5455000	2627	76.07	7.29	12	0.10	633.00	6607.00	67200	20230726	-28.35	44600	20240723	7.96	66800	-27.92	20240307	44600	7.96	20240723	66800	-27.92	20240307	44600	7.96	20240723	1.39	N	357550	500	27 억		38703	N	N	0	N	00	N
21	20240729	131227	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	48650	100	2	0.21	115978900	2397	36.65	48500	49700	47950	63100	34000	48550	48385.02	0.71	0	-396	50283	49416	48033	47166	45783	49850	47600	27	14550	500	33980	50	1	5455000	2654	76.86	7.36	12	0.04	633.00	6607.00	67200	20230726	-27.60	44600	20240723	9.08	66800	-27.17	20240307	44600	9.08	20240723	66800	-27.17	20240307	44600	9.08	20240723	1.39	N	357550	500	27 억		38703	N	N	0	N	00	N
22	20240729	121228	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	48200	-350	5	-0.72	85217550	1760	26.91	48500	49700	47950	63100	34000	48550	48419.06	0.71	0	-496	50283	49416	48033	47166	45783	49850	47600	27	14550	500	33980	50	1	5455000	2629	76.15	7.30	12	0.03	633.00	6607.00	67200	20230726	-28.27	44600	20240723	8.07	66800	-27.84	20240307	44600	8.07	20240723	66800	-27.84	20240307	44600	8.07	20240723	1.39	N	357550	500	27 억		38703	N	N	0	N	00	N
23	20240729	111216	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	48200	-350	5	-0.72	78470150	1620	24.77	48500	49700	47950	63100	34000	48550	48438.36	0.71	0	-538	50283	49416	48033	47166	45783	49850	47600	27	14550	500	33980	50	1	5455000	2629	76.15	7.30	12	0.03	633.00	6607.00	67200	20230726	-28.27	44600	20240723	8.07	66800	-27.84	20240307	44600	8.07	20240723	66800	-27.84	20240307	44600	8.07	20240723	1.39	N	357550	500	27 억		38703	N	N	0	N	00	N
24	20240729	101213	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	48650	100	2	0.21	41105150	844	12.91	48500	49700	48100	63100	34000	48550	48702.78	0.71	0	-357	50283	49416	48033	47166	45783	49850	47600	27	14550	500	33980	50	1	5455000	2654	76.86	7.36	12	0.02	633.00	6607.00	67200	20230726	-27.60	44600	20240723	9.08	66800	-27.17	20240307	44600	9.08	20240723	66800	-27.17	20240307	44600	9.08	20240723	1.39	N	357550	500	27 억		38703	N	N	0	N	00	N
25	20240729	091211	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	48550	0	3	0.00	10775600	222	3.39	48500	49050	48100	63100	34000	48550	48538.74	0.71	0	-124	50283	49416	48033	47166	45783	49850	47600	27	14550	500	33980	50	1	5455000	2648	76.70	7.35	12	0.00	633.00	6607.00	67200	20230726	-27.75	44600	20240723	8.86	66800	-27.32	20240307	44600	8.86	20240723	66800	-27.32	20240307	44600	8.86	20240723	1.39	N	357550	500	27 억		38703	N	N	0	N	00	N
26	20240726	161153	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	48550	1000	2	2.10	311958000	6539	130.57	47700	48900	46650	61800	33300	47550	47706.00	0.73	0	-986	48950	48250	47500	46800	46050	47875	46425	27	14250	500	33280	50	1	5455000	2648	76.70	7.35	12	0.12	633.00	6607.00	67200	20230726	-27.75	44600	20240723	8.86	66800	-27.32	20240307	44600	8.86	20240723	67200	-27.75	20230726	44600	8.86	20240723	1.45	N	357550	500	27 억		39689	N	N	0	N	00	N
27	20240726	151206	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	48050	500	2	1.05	246411000	5186	103.55	47700	48900	46650	61800	33300	47550	47514.65	0.73	0	-761	48950	48250	47500	46800	46050	47875	46425	27	14250	500	33280	50	1	5455000	2621	75.91	7.27	12	0.10	633.00	6607.00	67200	20230726	-28.50	44600	20240723	7.74	66800	-28.07	20240307	44600	7.74	20240723	67200	-28.50	20230726	44600	7.74	20240723	1.45	N	357550	500	27 억		39689	N	N	0	N	00	N
28	20240726	141205	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	47900	350	2	0.74	145003350	3077	61.44	47700	48150	46650	61800	33300	47550	47124.91	0.73	0	-963	48950	48250	47500	46800	46050	47875	46425	27	14250	500	33280	50	1	5455000	2613	75.67	7.25	12	0.06	633.00	6607.00	67200	20230726	-28.72	44600	20240723	7.40	66800	-28.29	20240307	44600	7.40	20240723	67200	-28.72	20230726	44600	7.40	20240723	1.45	N	357550	500	27 억		39689	N	N	0	N	00	N
29	20240726	131206	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	47050	-500	5	-1.05	110628500	2349	46.90	47700	48150	46650	61800	33300	47550	47096.00	0.73	0	-753	48950	48250	47500	46800	46050	47875	46425	27	14250	500	33280	50	1	5455000	2567	74.33	7.12	12	0.04	633.00	6607.00	67200	20230726	-29.99	44600	20240723	5.49	66800	-29.57	20240307	44600	5.49	20240723	67200	-29.99	20230726	44600	5.49	20240723	1.45	N	357550	500	27 억		39689	N	N	0	N	00	N
30	20240726	121212	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	47050	-500	5	-1.05	92762050	1970	39.34	47700	48150	46650	61800	33300	47550	47087.34	0.73	0	-700	48950	48250	47500	46800	46050	47875	46425	27	14250	500	33280	50	1	5455000	2567	74.33	7.12	12	0.04	633.00	6607.00	67200	20230726	-29.99	44600	20240723	5.49	66800	-29.57	20240307	44600	5.49	20240723	67200	-29.99	20230726	44600	5.49	20240723	1.45	N	357550	500	27 억		39689	N	N	0	N	00	N
31	20240726	111211	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	47200	-350	5	-0.74	87921950	1867	37.28	47700	48150	46650	61800	33300	47550	47092.64	0.73	0	-709	48950	48250	47500	46800	46050	47875	46425	27	14250	500	33280	50	1	5455000	2575	74.57	7.14	12	0.03	633.00	6607.00	67200	20230726	-29.76	44600	20240723	5.83	66800	-29.34	20240307	44600	5.83	20240723	67200	-29.76	20230726	44600	5.83	20240723	1.45	N	357550	500	27 억		39689	N	N	0	N	00	N
32	20240726	101204	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	47050	-500	5	-1.05	61299350	1299	25.94	47700	48150	46900	61800	33300	47550	47189.65	0.73	0	-641	48950	48250	47500	46800	46050	47875	46425	27	14250	500	33280	50	1	5455000	2567	74.33	7.12	12	0.02	633.00	6607.00	67200	20230726	-29.99	44600	20240723	5.49	66800	-29.57	20240307	44600	5.49	20240723	67200	-29.99	20230726	44600	5.49	20240723	1.45	N	357550	500	27 억		39689	N	N	0	N	00	N
33	20240726	091203	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	47900	350	2	0.74	5764650	121	2.42	47700	47950	47500	61800	33300	47550	47641.74	0.73	0	-50	48950	48250	47500	46800	46050	47875	46425	27	14250	500	33280	50	1	5455000	2613	75.67	7.25	12	0.00	633.00	6607.00	67200	20230726	-28.72	44600	20240723	7.40	66800	-28.29	20240307	44600	7.40	20240723	67200	-28.72	20230726	44600	7.40	20240723	1.45	N	357550	500	27 억		39689	N	N	0	N	00	N
34	20240725	161201	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	47550	-650	5	-1.35	237123850	5008	49.18	47800	48200	46750	62600	33750	48200	47349.01	0.76	0	-1899	51066	49632	48066	46632	45066	50350	47350	27	14400	500	33740	50	1	5455000	2594	75.12	7.20	12	0.09	633.00	6607.00	67200	20230726	-29.24	44600	20240723	6.61	66800	-28.82	20240307	44600	6.61	20240723	67200	-29.24	20230726	44600	6.61	20240723	1.51	N	357550	500	27 억		41588	N	N	0	N	00	N
35	20240725	151215	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	47550	-650	5	-1.35	197340350	4172	40.97	47800	48200	46750	62600	33750	48200	47301.14	0.76	0	-1433	51066	49632	48066	46632	45066	50350	47350	27	14400	500	33740	50	1	5455000	2594	75.12	7.20	12	0.08	633.00	6607.00	67200	20230726	-29.24	44600	20240723	6.61	66800	-28.82	20240307	44600	6.61	20240723	67200	-29.24	20230726	44600	6.61	20240723	1.51	N	357550	500	27 억		41588	N	N	0	N	00	N
36	20240725	141210	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	47350	-850	5	-1.76	146807300	3106	30.50	47800	47900	46750	62600	33750	48200	47265.71	0.76	0	-1225	51066	49632	48066	46632	45066	50350	47350	27	14400	500	33740	50	1	5455000	2583	74.80	7.17	12	0.06	633.00	6607.00	67200	20230726	-29.54	44600	20240723	6.17	66800	-29.12	20240307	44600	6.17	20240723	67200	-29.54	20230726	44600	6.17	20240723	1.51	N	357550	500	27 억		41588	N	N	0	N	00	N
37	20240725	131202	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	47300	-900	5	-1.87	111119400	2353	23.10	47800	47900	46750	62600	33750	48200	47224.56	0.76	0	-1044	51066	49632	48066	46632	45066	50350	47350	27	14400	500	33740	50	1	5455000	2580	74.72	7.16	12	0.04	633.00	6607.00	67200	20230726	-29.61	44600	20240723	6.05	66800	-29.19	20240307	44600	6.05	20240723	67200	-29.61	20230726	44600	6.05	20240723	1.51	N	357550	500	27 억		41588	N	N	0	N	00	N
38	20240725	121208	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	47250	-950	5	-1.97	108046850	2288	22.47	47800	47900	46750	62600	33750	48200	47223.27	0.76	0	-1017	51066	49632	48066	46632	45066	50350	47350	27	14400	500	33740	50	1	5455000	2577	74.64	7.15	12	0.04	633.00	6607.00	67200	20230726	-29.69	44600	20240723	5.94	66800	-29.27	20240307	44600	5.94	20240723	67200	-29.69	20230726	44600	5.94	20240723	1.51	N	357550	500	27 억		41588	N	N	0	N	00	N
39	20240725	111207	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	47200	-1000	5	-2.07	102298150	2166	21.27	47800	47900	46750	62600	33750	48200	47229.06	0.76	0	-904	51066	49632	48066	46632	45066	50350	47350	27	14400	500	33740	50	1	5455000	2575	74.57	7.14	12	0.04	633.00	6607.00	67200	20230726	-29.76	44600	20240723	5.83	66800	-29.34	20240307	44600	5.83	20240723	67200	-29.76	20230726	44600	5.83	20240723	1.51	N	357550	500	27 억		41588	N	N	0	N	00	N
40	20240725	101158	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	47100	-1100	5	-2.28	72169300	1525	14.97	47800	47900	47000	62600	33750	48200	47324.13	0.76	0	-923	51066	49632	48066	46632	45066	50350	47350	27	14400	500	33740	50	1	5455000	2569	74.41	7.13	12	0.03	633.00	6607.00	67200	20230726	-29.91	44600	20240723	5.61	66800	-29.49	20240307	44600	5.61	20240723	67200	-29.91	20230726	44600	5.61	20240723	1.51	N	357550	500	27 억		41588	N	N	0	N	00	N
41	20240725	091154	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	47450	-750	5	-1.56	17402350	365	3.58	47800	47900	47450	62600	33750	48200	47677.67	0.76	0	-199	51066	49632	48066	46632	45066	50350	47350	27	14400	500	33740	50	1	5455000	2588	74.96	7.18	12	0.01	633.00	6607.00	67200	20230726	-29.39	44600	20240723	6.39	66800	-28.97	20240307	44600	6.39	20240723	67200	-29.39	20230726	44600	6.39	20240723	1.51	N	357550	500	27 억		41588	N	N	0	N	00	N
42	20240724	161152	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	48200	1100	2	2.34	482772000	10183	39.62	46500	49500	46500	61200	33000	47100	47409.60	0.74	0	1302	49700	48400	46500	45200	43300	47450	44250	27	14100	500	32970	50	1	5455000	2629	76.15	7.30	12	0.19	633.00	6607.00	67200	20230726	-28.27	44600	20240723	8.07	66800	-27.84	20240307	44600	8.07	20240723	67200	-28.27	20230726	44600	8.07	20240723	1.65	N	357550	500	27 억		40281	N	N	0	N	00	N
43	20240724	151209	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	48100	1000	2	2.12	463569900	9784	38.07	46500	49500	46500	61200	33000	47100	47380.41	0.74	0	1394	49700	48400	46500	45200	43300	47450	44250	27	14100	500	32970	50	1	5455000	2624	75.99	7.28	12	0.18	633.00	6607.00	67200	20230726	-28.42	44600	20240723	7.85	66800	-27.99	20240307	44600	7.85	20240723	67200	-28.42	20230726	44600	7.85	20240723	1.65	N	357550	500	27 억		40281	N	N	0	N	00	N
44	20240724	141204	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	48000	900	2	1.91	435281650	9195	35.78	46500	49500	46500	61200	33000	47100	47338.95	0.74	0	1318	49700	48400	46500	45200	43300	47450	44250	27	14100	500	32970	50	1	5455000	2618	75.83	7.27	12	0.17	633.00	6607.00	67200	20230726	-28.57	44600	20240723	7.62	66800	-28.14	20240307	44600	7.62	20240723	67200	-28.57	20230726	44600	7.62	20240723	1.65	N	357550	500	27 억		40281	N	N	0	N	00	N
45	20240724	131209	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	48850	1750	2	3.72	378193600	8014	31.18	46500	49500	46500	61200	33000	47100	47191.61	0.74	0	2004	49700	48400	46500	45200	43300	47450	44250	27	14100	500	32970	50	1	5455000	2665	77.17	7.39	12	0.15	633.00	6607.00	67200	20230726	-27.31	44600	20240723	9.53	66800	-26.87	20240307	44600	9.53	20240723	67200	-27.31	20230726	44600	9.53	20240723	1.65	N	357550	500	27 억		40281	N	N	0	N	00	N
46	20240724	121207	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	47250	150	2	0.32	239262050	5112	19.89	46500	47800	46500	61200	33000	47100	46804.00	0.74	0	659	49700	48400	46500	45200	43300	47450	44250	27	14100	500	32970	50	1	5455000	2577	74.64	7.15	12	0.09	633.00	6607.00	67200	20230726	-29.69	44600	20240723	5.94	66800	-29.27	20240307	44600	5.94	20240723	67200	-29.69	20230726	44600	5.94	20240723	1.65	N	357550	500	27 억		40281	N	N	0	N	00	N
47	20240724	111206	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	47500	400	2	0.85	234536800	5012	19.50	46500	47800	46500	61200	33000	47100	46795.05	0.74	0	713	49700	48400	46500	45200	43300	47450	44250	27	14100	500	32970	50	1	5455000	2591	75.04	7.19	12	0.09	633.00	6607.00	67200	20230726	-29.32	44600	20240723	6.50	66800	-28.89	20240307	44600	6.50	20240723	67200	-29.32	20230726	44600	6.50	20240723	1.65	N	357550	500	27 억		40281	N	N	0	N	00	N
48	20240724	101232	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	47000	-100	5	-0.21	213505300	4567	17.77	46500	47800	46500	61200	33000	47100	46749.57	0.74	0	826	49700	48400	46500	45200	43300	47450	44250	27	14100	500	32970	50	1	5455000	2564	74.25	7.11	12	0.08	633.00	6607.00	67200	20230726	-30.06	44600	20240723	5.38	66800	-29.64	20240307	44600	5.38	20240723	67200	-30.06	20230726	44600	5.38	20240723	1.65	N	357550	500	27 억		40281	N	N	0	N	00	N
49	20240724	091154	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	47050	-50	5	-0.11	138696800	2976	11.58	46500	47800	46500	61200	33000	47100	46605.11	0.74	0	290	49700	48400	46500	45200	43300	47450	44250	27	14100	500	32970	50	1	5455000	2567	74.33	7.12	12	0.05	633.00	6607.00	67200	20230726	-29.99	44600	20240723	5.49	66800	-29.57	20240307	44600	5.49	20240723	67200	-29.99	20230726	44600	5.49	20240723	1.65	N	357550	500	27 억		40281	N	N	0	N	00	N
50	20240723	161145	55	40.00	KOSDAQ	신저가	화학	N	N	N	Y	40	N	47100	250	2	0.53	1184074500	25573	84.67	47400	47800	44600	60900	32800	46850	46301.09	0.64	0	5354	52150	49500	48050	45400	43950	48775	44675	27	14050	500	32790	50	1	5455000	2569	74.41	7.13	12	0.47	633.00	6607.00	67200	20230726	-29.91	44600	20240723	5.61	66800	-29.49	20240307	44600	5.61	20240723	67200	-29.91	20230726	44600	5.61	20240723	1.68	N	357550	500	27 억		34901	N	N	0	N	00	N
51	20240723	151214	55	40.00	KOSDAQ	신저가	화학	N	N	N	Y	40	N	47150	300	2	0.64	1162767550	25121	83.17	47400	47800	44600	60900	32800	46850	46286.67	0.64	0	5362	52150	49500	48050	45400	43950	48775	44675	27	14050	500	32790	50	1	5455000	2572	74.49	7.14	12	0.46	633.00	6607.00	67200	20230726	-29.84	44600	20240723	5.72	66800	-29.42	20240307	44600	5.72	20240723	67200	-29.84	20230726	44600	5.72	20240723	1.68	N	357550	500	27 억		34901	N	N	0	N	00	N
52	20240723	141149	55	40.00	KOSDAQ	신저가	화학	N	N	N	Y	40	N	47600	750	2	1.60	1092534200	23638	78.26	47400	47800	44600	60900	32800	46850	46219.40	0.64	0	5385	52150	49500	48050	45400	43950	48775	44675	27	14050	500	32790	50	1	5455000	2597	75.20	7.20	12	0.43	633.00	6607.00	67200	20230726	-29.17	44600	20240723	6.73	66800	-28.74	20240307	44600	6.73	20240723	67200	-29.17	20230726	44600	6.73	20240723	1.68	N	357550	500	27 억		34901	N	N	0	N	00	N
53	20240723	131145	55	40.00	KOSDAQ	신저가	화학	N	N	N	Y	40	N	47100	250	2	0.53	830121600	18085	59.88	47400	47450	44600	60900	32800	46850	45901.11	0.64	0	2583	52150	49500	48050	45400	43950	48775	44675	27	14050	500	32790	50	1	5455000	2569	74.41	7.13	12	0.33	633.00	6607.00	67200	20230726	-29.91	44600	20240723	5.61	66800	-29.49	20240307	44600	5.61	20240723	67200	-29.91	20230726	44600	5.61	20240723	1.68	N	357550	500	27 억		34901	N	N	0	N	00	N
54	20240723	121154	55	40.00	KOSDAQ	신저가	화학	N	N	N	Y	40	N	45500	-1350	5	-2.88	682002950	14872	49.24	47400	47450	44600	60900	32800	46850	45858.19	0.64	0	1112	52150	49500	48050	45400	43950	48775	44675	27	14050	500	32790	50	1	5455000	2482	71.88	6.89	12	0.27	633.00	6607.00	67200	20230726	-32.29	44600	20240723	2.02	66800	-31.89	20240307	44600	2.02	20240723	67200	-32.29	20230726	44600	2.02	20240723	1.68	N	357550	500	27 억		34901	N	N	0	N	00	N
55	20240723	111152	55	40.00	KOSDAQ	신저가	화학	N	N	N	Y	40	N	45550	-1300	5	-2.77	500940900	10863	35.97	47400	47450	44600	60900	32800	46850	46114.42	0.64	0	-706	52150	49500	48050	45400	43950	48775	44675	27	14050	500	32790	50	1	5455000	2485	71.96	6.89	12	0.20	633.00	6607.00	67200	20230726	-32.22	44600	20240723	2.13	66800	-31.81	20240307	44600	2.13	20240723	67200	-32.22	20230726	44600	2.13	20240723	1.68	N	357550	500	27 억		34901	N	N	0	N	00	N
56	20240723	101147	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	46450	-400	5	-0.85	176253050	3753	12.43	47400	47450	46400	60900	32800	46850	46963.24	0.64	0	-120	52150	49500	48050	45400	43950	48775	44675	27	14050	500	32790	50	1	5455000	2534	73.38	7.03	12	0.07	633.00	6607.00	67200	20230726	-30.88	44850	20231101	3.57	66800	-30.46	20240307	46400	0.11	20240723	67200	-30.88	20230726	44850	3.57	20231101	1.68	N	357550	500	27 억		34901	N	N	0	N	00	N
57	20240723	091159	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	47150	300	2	0.64	23971400	508	1.68	47400	47400	47050	60900	32800	46850	47187.80	0.64	0	-1	52150	49500	48050	45400	43950	48775	44675	27	14050	500	32790	50	1	5455000	2572	74.49	7.14	12	0.01	633.00	6607.00	67200	20230726	-29.84	44850	20231101	5.13	66800	-29.42	20240307	46600	1.18	20240722	67200	-29.84	20230726	44850	5.13	20231101	1.68	N	357550	500	27 억		34901	N	N	0	N	00	N
58	20240722	161138	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	46850	-3550	5	-7.04	1444852400	30183	589.51	50700	50700	46600	65500	35300	50400	47874.02	0.60	0	1834	52066	51232	50466	49632	48866	51650	50050	27	15100	500	35280	50	1	5455000	2556	74.01	7.09	12	0.55	633.00	6607.00	67200	20230726	-30.28	44850	20231101	4.46	66800	-29.87	20240307	46600	0.54	20240722	67200	-30.28	20230726	44850	4.46	20231101	1.73	N	357550	500	27 억		32938	N	N	0	N	00	N
59	20240722	151151	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	47550	-2850	5	-5.65	1349817600	28164	550.08	50700	50700	46600	65500	35300	50400	47927.06	0.60	0	2346	52066	51232	50466	49632	48866	51650	50050	27	15100	500	35280	50	1	5455000	2594	75.12	7.20	12	0.52	633.00	6607.00	67200	20230726	-29.24	44850	20231101	6.02	66800	-28.82	20240307	46600	2.04	20240722	67200	-29.24	20230726	44850	6.02	20231101	1.73	N	357550	500	27 억		32938	N	N	0	N	00	N
60	20240722	141158	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	47250	-3150	5	-6.25	1150650900	23932	467.42	50700	50700	46600	65500	35300	50400	48080.01	0.60	0	655	52066	51232	50466	49632	48866	51650	50050	27	15100	500	35280	50	1	5455000	2577	74.64	7.15	12	0.44	633.00	6607.00	67200	20230726	-29.69	44850	20231101	5.35	66800	-29.27	20240307	46600	1.39	20240722	67200	-29.69	20230726	44850	5.35	20231101	1.73	N	357550	500	27 억		32938	N	N	0	N	00	N
61	20240722	131153	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	46900	-3500	5	-6.94	1139379400	23693	462.75	50700	50700	46600	65500	35300	50400	48089.28	0.60	0	776	52066	51232	50466	49632	48866	51650	50050	27	15100	500	35280	50	1	5455000	2558	74.09	7.10	12	0.43	633.00	6607.00	67200	20230726	-30.21	44850	20231101	4.57	66800	-29.79	20240307	46600	0.64	20240722	67200	-30.21	20230726	44850	4.57	20231101	1.73	N	357550	500	27 억		32938	N	N	0	N	00	N
62	20240722	121152	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	47950	-2450	5	-4.86	889105050	18389	359.16	50700	50700	47000	65500	35300	50400	48349.83	0.60	0	733	52066	51232	50466	49632	48866	51650	50050	27	15100	500	35280	50	1	5455000	2616	75.75	7.26	12	0.34	633.00	6607.00	67200	20230726	-28.65	44850	20231101	6.91	66800	-28.22	20240307	47000	2.02	20240722	67200	-28.65	20230726	44850	6.91	20231101	1.73	N	357550	500	27 억		32938	N	N	0	N	00	N
63	20240722	111148	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	47200	-3200	5	-6.35	804364800	16604	324.30	50700	50700	47000	65500	35300	50400	48444.04	0.60	0	805	52066	51232	50466	49632	48866	51650	50050	27	15100	500	35280	50	1	5455000	2575	74.57	7.14	12	0.30	633.00	6607.00	67200	20230726	-29.76	44850	20231101	5.24	66800	-29.34	20240307	47000	0.43	20240722	67200	-29.76	20230726	44850	5.24	20231101	1.73	N	357550	500	27 억		32938	N	N	0	N	00	N
64	20240722	101147	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	48550	-1850	5	-3.67	521341350	10669	208.38	50700	50700	47500	65500	35300	50400	48865.06	0.60	0	1289	52066	51232	50466	49632	48866	51650	50050	27	15100	500	35280	50	1	5455000	2648	76.70	7.35	12	0.20	633.00	6607.00	67200	20230726	-27.75	44850	20231101	8.25	66800	-27.32	20240307	47500	2.21	20240722	67200	-27.75	20230726	44850	8.25	20231101	1.73	N	357550	500	27 억		32938	N	N	0	N	00	N
65	20240722	091151	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	49000	-1400	5	-2.78	357337700	7295	142.48	50700	50700	47500	65500	35300	50400	48983.92	0.60	0	1179	52066	51232	50466	49632	48866	51650	50050	27	15100	500	35280	50	1	5455000	2673	77.41	7.42	12	0.13	633.00	6607.00	67200	20230726	-27.08	44850	20231101	9.25	66800	-26.65	20240307	47500	3.16	20240722	67200	-27.08	20230726	44850	9.25	20231101	1.73	N	357550	500	27 억		32938	N	N	0	N	00	N
66	20240719	161119	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	50400	-500	5	-0.98	256913750	5120	92.32	50100	51300	49700	66100	35700	50900	50178.47	0.60	0	-3	51766	51332	50866	50432	49966	51100	50200	27	15200	500	35630	100	1	5455000	2749	79.62	7.63	12	0.09	633.00	6607.00	67200	20230726	-25.00	44850	20231101	12.37	66800	-24.55	20240307	49500	1.82	20240131	67200	-25.00	20230726	44850	12.37	20231101	1.74	N	357550	500	27 억		32941	N	N	0	N	00	N
67	20240719	151132	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	50100	-800	5	-1.57	183892350	3669	66.16	50100	51300	49700	66100	35700	50900	50120.56	0.60	0	-175	51766	51332	50866	50432	49966	51100	50200	27	15200	500	35630	100	1	5455000	2733	79.15	7.58	12	0.07	633.00	6607.00	67200	20230726	-25.45	44850	20231101	11.71	66800	-25.00	20240307	49500	1.21	20240131	67200	-25.45	20230726	44850	11.71	20231101	1.74	N	357550	500	27 억		32941	N	N	0	N	00	N
68	20240719	141133	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	50200	-700	5	-1.38	117157400	2332	42.05	50100	51300	50000	66100	35700	50900	50239.02	0.60	0	-355	51766	51332	50866	50432	49966	51100	50200	27	15200	500	35630	100	1	5455000	2738	79.30	7.60	12	0.04	633.00	6607.00	67200	20230726	-25.30	44850	20231101	11.93	66800	-24.85	20240307	49500	1.41	20240131	67200	-25.30	20230726	44850	11.93	20231101	1.74	N	357550	500	27 억		32941	N	N	0	N	00	N
69	20240719	131125	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	50300	-600	5	-1.18	103498800	2060	37.14	50100	51300	50000	66100	35700	50900	50242.14	0.60	0	-344	51766	51332	50866	50432	49966	51100	50200	27	15200	500	35630	100	1	5455000	2744	79.46	7.61	12	0.04	633.00	6607.00	67200	20230726	-25.15	44850	20231101	12.15	66800	-24.70	20240307	49500	1.62	20240131	67200	-25.15	20230726	44850	12.15	20231101	1.74	N	357550	500	27 억		32941	N	N	0	N	00	N
70	20240719	121123	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	50300	-600	5	-1.18	69667000	1384	24.95	50100	51300	50100	66100	35700	50900	50337.43	0.60	0	-154	51766	51332	50866	50432	49966	51100	50200	27	15200	500	35630	100	1	5455000	2744	79.46	7.61	12	0.03	633.00	6607.00	67200	20230726	-25.15	44850	20231101	12.15	66800	-24.70	20240307	49500	1.62	20240131	67200	-25.15	20230726	44850	12.15	20231101	1.74	N	357550	500	27 억		32941	N	N	0	N	00	N
71	20240719	111135	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	50500	-400	5	-0.79	50931100	1011	18.23	50100	51300	50100	66100	35700	50900	50376.95	0.60	0	-27	51766	51332	50866	50432	49966	51100	50200	27	15200	500	35630	100	1	5455000	2755	79.78	7.64	12	0.02	633.00	6607.00	67200	20230726	-24.85	44850	20231101	12.60	66800	-24.40	20240307	49500	2.02	20240131	67200	-24.85	20230726	44850	12.60	20231101	1.74	N	357550	500	27 억		32941	N	N	0	N	00	N
72	20240719	101121	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	50500	-400	5	-0.79	45177500	897	16.17	50100	51300	50100	66100	35700	50900	50365.11	0.60	0	2	51766	51332	50866	50432	49966	51100	50200	27	15200	500	35630	100	1	5455000	2755	79.78	7.64	12	0.02	633.00	6607.00	67200	20230726	-24.85	44850	20231101	12.60	66800	-24.40	20240307	49500	2.02	20240131	67200	-24.85	20230726	44850	12.60	20231101	1.74	N	357550	500	27 억		32941	N	N	0	N	00	N
73	20240719	091137	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	50200	-700	5	-1.38	21930700	435	7.84	50100	51300	50100	66100	35700	50900	50415.40	0.60	0	9	51766	51332	50866	50432	49966	51100	50200	27	15200	500	35630	100	1	5455000	2738	79.30	7.60	12	0.01	633.00	6607.00	67200	20230726	-25.30	44850	20231101	11.93	66800	-24.85	20240307	49500	1.41	20240131	67200	-25.30	20230726	44850	11.93	20231101	1.74	N	357550	500	27 억		32941	N	N	0	N	00	N
74	20240718	161112	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	50900	-400	5	-0.78	281402000	5546	122.78	51300	51300	50400	66600	36000	51300	50739.63	0.60	0	118	52766	52032	51366	50632	49966	51700	50300	27	15300	500	35910	100	1	5455000	2777	80.41	7.70	12	0.10	633.00	6607.00	67200	20230726	-24.26	44850	20231101	13.49	66800	-23.80	20240307	49500	2.83	20240131	67200	-24.26	20230726	44850	13.49	20231101	1.75	N	357550	500	27 억		32822	N	N	0	N	00	N
75	20240718	151124	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	50900	-400	5	-0.78	229303200	4521	100.09	51300	51300	50400	66600	36000	51300	50719.58	0.60	0	375	52766	52032	51366	50632	49966	51700	50300	27	15300	500	35910	100	1	5455000	2777	80.41	7.70	12	0.08	633.00	6607.00	67200	20230726	-24.26	44850	20231101	13.49	66800	-23.80	20240307	49500	2.83	20240131	67200	-24.26	20230726	44850	13.49	20231101	1.75	N	357550	500	27 억		32822	N	N	0	N	00	N
76	20240718	141115	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	50500	-800	5	-1.56	199947800	3943	87.29	51300	51300	50400	66600	36000	51300	50709.56	0.60	0	401	52766	52032	51366	50632	49966	51700	50300	27	15300	500	35910	100	1	5455000	2755	79.78	7.64	12	0.07	633.00	6607.00	67200	20230726	-24.85	44850	20231101	12.60	66800	-24.40	20240307	49500	2.02	20240131	67200	-24.85	20230726	44850	12.60	20231101	1.75	N	357550	500	27 억		32822	N	N	0	N	00	N
77	20240718	131116	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	50900	-400	5	-0.78	147771200	2911	64.45	51300	51300	50400	66600	36000	51300	50763.04	0.60	0	308	52766	52032	51366	50632	49966	51700	50300	27	15300	500	35910	100	1	5455000	2777	80.41	7.70	12	0.05	633.00	6607.00	67200	20230726	-24.26	44850	20231101	13.49	66800	-23.80	20240307	49500	2.83	20240131	67200	-24.26	20230726	44850	13.49	20231101	1.75	N	357550	500	27 억		32822	N	N	0	N	00	N
78	20240718	121115	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	51000	-300	5	-0.58	120345100	2371	52.49	51300	51300	50400	66600	36000	51300	50757.11	0.60	0	309	52766	52032	51366	50632	49966	51700	50300	27	15300	500	35910	100	1	5455000	2782	80.57	7.72	12	0.04	633.00	6607.00	67200	20230726	-24.11	44850	20231101	13.71	66800	-23.65	20240307	49500	3.03	20240131	67200	-24.11	20230726	44850	13.71	20231101	1.75	N	357550	500	27 억		32822	N	N	0	N	00	N
79	20240718	111123	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	51100	-200	5	-0.39	92133400	1815	40.18	51300	51300	50400	66600	36000	51300	50762.20	0.60	0	310	52766	52032	51366	50632	49966	51700	50300	27	15300	500	35910	100	1	5455000	2788	80.73	7.73	12	0.03	633.00	6607.00	67200	20230726	-23.96	44850	20231101	13.94	66800	-23.50	20240307	49500	3.23	20240131	67200	-23.96	20230726	44850	13.94	20231101	1.75	N	357550	500	27 억		32822	N	N	0	N	00	N
80	20240718	101125	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	50700	-600	5	-1.17	56888300	1119	24.77	51300	51300	50500	66600	36000	51300	50838.52	0.60	0	-62	52766	52032	51366	50632	49966	51700	50300	27	15300	500	35910	100	1	5455000	2766	80.09	7.67	12	0.02	633.00	6607.00	67200	20230726	-24.55	44850	20231101	13.04	66800	-24.10	20240307	49500	2.42	20240131	67200	-24.55	20230726	44850	13.04	20231101	1.75	N	357550	500	27 억		32822	N	N	0	N	00	N
81	20240718	091127	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	50900	-400	5	-0.78	16746800	327	7.24	51300	51300	50900	66600	36000	51300	51213.46	0.60	0	-47	52766	52032	51366	50632	49966	51700	50300	27	15300	500	35910	100	1	5455000	2777	80.41	7.70	12	0.01	633.00	6607.00	67200	20230726	-24.26	44850	20231101	13.49	66800	-23.80	20240307	49500	2.83	20240131	67200	-24.26	20230726	44850	13.49	20231101	1.75	N	357550	500	27 억		32822	N	N	0	N	00	N
82	20240717	161213	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	51300	-700	5	-1.35	231459600	4517	174.07	52100	52100	50700	67600	36400	52000	51241.89	0.62	0	-961	52800	52400	51700	51300	50600	52550	51450	27	15600	500	36400	100	1	5455000	2798	81.04	7.76	12	0.08	633.00	6607.00	67200	20230726	-23.66	44850	20231101	14.38	66800	-23.20	20240307	49500	3.64	20240131	67200	-23.66	20230726	44850	14.38	20231101	1.73	N	357550	500	27 억		33782	N	N	0	N	00	N
83	20240717	151219	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	50800	-1200	5	-2.31	200453400	3910	150.67	52100	52100	50800	67600	36400	52000	51266.85	0.62	0	-793	52800	52400	51700	51300	50600	52550	51450	27	15600	500	36400	100	1	5455000	2771	80.25	7.69	12	0.07	633.00	6607.00	67200	20230726	-24.40	44850	20231101	13.27	66800	-23.95	20240307	49500	2.63	20240131	67200	-24.40	20230726	44850	13.27	20231101	1.73	N	357550	500	27 억		33782	N	N	0	N	00	N
84	20240717	141216	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	51500	-500	5	-0.96	119323900	2324	89.56	52100	52100	51000	67600	36400	52000	51344.19	0.62	0	-179	52800	52400	51700	51300	50600	52550	51450	27	15600	500	36400	100	1	5455000	2809	81.36	7.79	12	0.04	633.00	6607.00	67200	20230726	-23.36	44850	20231101	14.83	66800	-22.90	20240307	49500	4.04	20240131	67200	-23.36	20230726	44850	14.83	20231101	1.73	N	357550	500	27 억		33782	N	N	0	N	00	N
85	20240717	131214	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	51400	-600	5	-1.15	100759500	1964	75.68	52100	52100	51000	67600	36400	52000	51303.21	0.62	0	-151	52800	52400	51700	51300	50600	52550	51450	27	15600	500	36400	100	1	5455000	2804	81.20	7.78	12	0.04	633.00	6607.00	67200	20230726	-23.51	44850	20231101	14.60	66800	-23.05	20240307	49500	3.84	20240131	67200	-23.51	20230726	44850	14.60	20231101	1.73	N	357550	500	27 억		33782	N	N	0	N	00	N
86	20240717	121215	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	51500	-500	5	-0.96	98136500	1913	73.72	52100	52100	51000	67600	36400	52000	51299.79	0.62	0	-117	52800	52400	51700	51300	50600	52550	51450	27	15600	500	36400	100	1	5455000	2809	81.36	7.79	12	0.04	633.00	6607.00	67200	20230726	-23.36	44850	20231101	14.83	66800	-22.90	20240307	49500	4.04	20240131	67200	-23.36	20230726	44850	14.83	20231101	1.73	N	357550	500	27 억		33782	N	N	0	N	00	N
87	20240717	111217	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	51600	-400	5	-0.77	92880700	1811	69.79	52100	52100	51000	67600	36400	52000	51286.97	0.62	0	-103	52800	52400	51700	51300	50600	52550	51450	27	15600	500	36400	100	1	5455000	2815	81.52	7.81	12	0.03	633.00	6607.00	67200	20230726	-23.21	44850	20231101	15.05	66800	-22.75	20240307	49500	4.24	20240131	67200	-23.21	20230726	44850	15.05	20231101	1.73	N	357550	500	27 억		33782	N	N	0	N	00	N
88	20240717	101220	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	51200	-800	5	-1.54	77652100	1515	58.38	52100	52100	51000	67600	36400	52000	51255.51	0.62	0	-79	52800	52400	51700	51300	50600	52550	51450	27	15600	500	36400	100	1	5455000	2793	80.88	7.75	12	0.03	633.00	6607.00	67200	20230726	-23.81	44850	20231101	14.16	66800	-23.35	20240307	49500	3.43	20240131	67200	-23.81	20230726	44850	14.16	20231101	1.73	N	357550	500	27 억		33782	N	N	0	N	00	N
89	20240717	090958	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	51800	-200	5	-0.38	5705600	110	4.24	52100	52100	51800	67600	36400	52000	51869.09	0.62	0	-84	52800	52400	51700	51300	50600	52550	51450	27	15600	500	36400	100	1	5455000	2826	81.83	7.84	12	0.00	633.00	6607.00	67200	20230726	-22.92	44850	20231101	15.50	66800	-22.46	20240307	49500	4.65	20240131	67200	-22.92	20230726	44850	15.50	20231101	1.73	N	357550	500	27 억		33782	N	N	0	N	00	N
90	20240716	161217	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	52000	0	3	0.00	133749100	2595	37.44	52000	52100	51000	67600	36400	52000	51541.08	0.62	0	-155	53266	52632	51966	51332	50666	52300	51000	27	15600	500	36400	100	1	5455000	2837	82.15	7.87	12	0.05	633.00	6607.00	67200	20230726	-22.62	44850	20231101	15.94	66800	-22.16	20240307	49500	5.05	20240131	67200	-22.62	20230726	44850	15.94	20231101	1.71	N	357550	500	27 억		33937	N	N	0	N	00	N
91	20240716	151231	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	51600	-400	5	-0.77	108727200	2113	30.48	52000	52100	51000	67600	36400	52000	51456.32	0.62	0	15	53266	52632	51966	51332	50666	52300	51000	27	15600	500	36400	100	1	5455000	2815	81.52	7.81	12	0.04	633.00	6607.00	67200	20230726	-23.21	44850	20231101	15.05	66800	-22.75	20240307	49500	4.24	20240131	67200	-23.21	20230726	44850	15.05	20231101	1.71	N	357550	500	27 억		33937	N	N	0	N	00	N
92	20240716	141225	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	51600	-400	5	-0.77	82503200	1604	23.14	52000	52100	51000	67600	36400	52000	51435.91	0.62	0	-98	53266	52632	51966	51332	50666	52300	51000	27	15600	500	36400	100	1	5455000	2815	81.52	7.81	12	0.03	633.00	6607.00	67200	20230726	-23.21	44850	20231101	15.05	66800	-22.75	20240307	49500	4.24	20240131	67200	-23.21	20230726	44850	15.05	20231101	1.71	N	357550	500	27 억		33937	N	N	0	N	00	N
93	20240716	131227	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	51700	-300	5	-0.58	66180100	1288	18.58	52000	52100	51000	67600	36400	52000	51382.07	0.62	0	-124	53266	52632	51966	51332	50666	52300	51000	27	15600	500	36400	100	1	5455000	2820	81.67	7.83	12	0.02	633.00	6607.00	67200	20230726	-23.07	44850	20231101	15.27	66800	-22.60	20240307	49500	4.44	20240131	67200	-23.07	20230726	44850	15.27	20231101	1.71	N	357550	500	27 억		33937	N	N	0	N	00	N
94	20240716	121223	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	52000	0	3	0.00	66076500	1286	18.55	52000	52100	51000	67600	36400	52000	51381.42	0.62	0	-124	53266	52632	51966	51332	50666	52300	51000	27	15600	500	36400	100	1	5455000	2837	82.15	7.87	12	0.02	633.00	6607.00	67200	20230726	-22.62	44850	20231101	15.94	66800	-22.16	20240307	49500	5.05	20240131	67200	-22.62	20230726	44850	15.94	20231101	1.71	N	357550	500	27 억		33937	N	N	0	N	00	N
95	20240716	111226	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	52000	0	3	0.00	66076500	1286	18.55	52000	52100	51000	67600	36400	52000	51381.42	0.62	0	-124	53266	52632	51966	51332	50666	52300	51000	27	15600	500	36400	100	1	5455000	2837	82.15	7.87	12	0.02	633.00	6607.00	67200	20230726	-22.62	44850	20231101	15.94	66800	-22.16	20240307	49500	5.05	20240131	67200	-22.62	20230726	44850	15.94	20231101	1.71	N	357550	500	27 억		33937	N	N	0	N	00	N
96	20240716	101225	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	51400	-600	5	-1.15	42950100	835	12.05	52000	52100	51000	67600	36400	52000	51437.25	0.62	0	-192	53266	52632	51966	51332	50666	52300	51000	27	15600	500	36400	100	1	5455000	2804	81.20	7.78	12	0.02	633.00	6607.00	67200	20230726	-23.51	44850	20231101	14.60	66800	-23.05	20240307	49500	3.84	20240131	67200	-23.51	20230726	44850	14.60	20231101	1.71	N	357550	500	27 억		33937	N	N	0	N	00	N
97	20240716	091223	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	51700	-300	5	-0.58	9551000	184	2.65	52000	52000	51700	67600	36400	52000	51907.61	0.62	0	-73	53266	52632	51966	51332	50666	52300	51000	27	15600	500	36400	100	1	5455000	2820	81.67	7.83	12	0.00	633.00	6607.00	67200	20230726	-23.07	44850	20231101	15.27	66800	-22.60	20240307	49500	4.44	20240131	67200	-23.07	20230726	44850	15.27	20231101	1.71	N	357550	500	27 억		33937	N	N	0	N	00	N
98	20240715	161204	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	52000	-200	5	-0.38	358894100	6932	112.94	52200	52600	51300	67800	36600	52200	51773.53	0.63	0	-274	53333	52766	51633	51066	49933	53050	51350	27	15600	500	36540	100	1	5455000	2837	82.15	7.87	12	0.13	633.00	6607.00	67200	20230726	-22.62	44850	20231101	15.94	66800	-22.16	20240307	49500	5.05	20240131	67200	-22.62	20230726	44850	15.94	20231101	1.72	N	357550	500	27 억		34211	N	N	0	N	00	N
99	20240715	151213	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	52000	-200	5	-0.38	259917900	5033	82.00	52200	52200	51300	67800	36600	52200	51642.74	0.63	0	193	53333	52766	51633	51066	49933	53050	51350	27	15600	500	36540	100	1	5455000	2837	82.15	7.87	12	0.09	633.00	6607.00	67200	20230726	-22.62	44850	20231101	15.94	66800	-22.16	20240307	49500	5.05	20240131	67200	-22.62	20230726	44850	15.94	20231101	1.72	N	357550	500	27 억		34211	N	N	0	N	00	N
100	20240715	141209	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	51700	-500	5	-0.96	221543800	4289	69.88	52200	52200	51400	67800	36600	52200	51653.95	0.63	0	266	53333	52766	51633	51066	49933	53050	51350	27	15600	500	36540	100	1	5455000	2820	81.67	7.83	12	0.08	633.00	6607.00	67200	20230726	-23.07	44850	20231101	15.27	66800	-22.60	20240307	49500	4.44	20240131	67200	-23.07	20230726	44850	15.27	20231101	1.72	N	357550	500	27 억		34211	N	N	0	N	00	N
101	20240715	131213	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	51600	-600	5	-1.15	141950400	2746	44.74	52200	52200	51400	67800	36600	52200	51693.52	0.63	0	-432	53333	52766	51633	51066	49933	53050	51350	27	15600	500	36540	100	1	5455000	2815	81.52	7.81	12	0.05	633.00	6607.00	67200	20230726	-23.21	44850	20231101	15.05	66800	-22.75	20240307	49500	4.24	20240131	67200	-23.21	20230726	44850	15.05	20231101	1.72	N	357550	500	27 억		34211	N	N	0	N	00	N
102	20240715	121210	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	51600	-600	5	-1.15	119624400	2313	37.68	52200	52200	51400	67800	36600	52200	51718.29	0.63	0	-557	53333	52766	51633	51066	49933	53050	51350	27	15600	500	36540	100	1	5455000	2815	81.52	7.81	12	0.04	633.00	6607.00	67200	20230726	-23.21	44850	20231101	15.05	66800	-22.75	20240307	49500	4.24	20240131	67200	-23.21	20230726	44850	15.05	20231101	1.72	N	357550	500	27 억		34211	N	N	0	N	00	N
103	20240715	111211	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	51800	-400	5	-0.77	90950100	1759	28.66	52200	52200	51400	67800	36600	52200	51705.57	0.63	0	-419	53333	52766	51633	51066	49933	53050	51350	27	15600	500	36540	100	1	5455000	2826	81.83	7.84	12	0.03	633.00	6607.00	67200	20230726	-22.92	44850	20231101	15.50	66800	-22.46	20240307	49500	4.65	20240131	67200	-22.92	20230726	44850	15.50	20231101	1.72	N	357550	500	27 억		34211	N	N	0	N	00	N
104	20240715	101209	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	51500	-700	5	-1.34	46863400	903	14.71	52200	52200	51500	67800	36600	52200	51897.45	0.63	0	-397	53333	52766	51633	51066	49933	53050	51350	27	15600	500	36540	100	1	5455000	2809	81.36	7.79	12	0.02	633.00	6607.00	67200	20230726	-23.36	44850	20231101	14.83	66800	-22.90	20240307	49500	4.04	20240131	67200	-23.36	20230726	44850	14.83	20231101	1.72	N	357550	500	27 억		34211	N	N	0	N	00	N
105	20240715	091211	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	52200	0	3	0.00	30706500	590	9.61	52200	52200	52000	67800	36600	52200	52044.92	0.63	0	-329	53333	52766	51633	51066	49933	53050	51350	27	15600	500	36540	100	1	5455000	2848	82.46	7.90	12	0.01	633.00	6607.00	67200	20230726	-22.32	44850	20231101	16.39	66800	-21.86	20240307	49500	5.45	20240131	67200	-22.32	20230726	44850	16.39	20231101	1.72	N	357550	500	27 억		34211	N	N	0	N	00	N
106	20240712	161201	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	52200	1100	2	2.15	314206900	6130	86.16	51500	52200	50500	66400	35800	51100	51257.24	0.61	0	833	54900	53000	51900	50000	48900	52450	49450	27	15300	500	35770	100	1	5455000	2848	82.46	7.90	12	0.11	633.00	6607.00	67200	20230726	-22.32	44850	20231101	16.39	66800	-21.86	20240307	49500	5.45	20240131	67200	-22.32	20230726	44850	16.39	20231101	1.72	N	357550	500	27 억		33377	N	N	0	N	00	N
107	20240712	151209	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	51600	500	2	0.98	269953900	5281	74.22	51500	52200	50500	66400	35800	51100	51117.95	0.61	0	917	54900	53000	51900	50000	48900	52450	49450	27	15300	500	35770	100	1	5455000	2815	81.52	7.81	12	0.10	633.00	6607.00	67200	20230726	-23.21	44850	20231101	15.05	66800	-22.75	20240307	49500	4.24	20240131	67200	-23.21	20230726	44850	15.05	20231101	1.72	N	357550	500	27 억		33377	N	N	0	N	00	N
108	20240712	141212	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	52200	1100	2	2.15	250524600	4906	68.95	51500	52200	50500	66400	35800	51100	51064.94	0.61	0	1001	54900	53000	51900	50000	48900	52450	49450	27	15300	500	35770	100	1	5455000	2848	82.46	7.90	12	0.09	633.00	6607.00	67200	20230726	-22.32	44850	20231101	16.39	66800	-21.86	20240307	49500	5.45	20240131	67200	-22.32	20230726	44850	16.39	20231101	1.72	N	357550	500	27 억		33377	N	N	0	N	00	N
109	20240712	131206	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	50900	-200	5	-0.39	171785800	3377	47.46	51500	51900	50500	66400	35800	51100	50869.35	0.61	0	119	54900	53000	51900	50000	48900	52450	49450	27	15300	500	35770	100	1	5455000	2777	80.41	7.70	12	0.06	633.00	6607.00	67200	20230726	-24.26	44850	20231101	13.49	66800	-23.80	20240307	49500	2.83	20240131	67200	-24.26	20230726	44850	13.49	20231101	1.72	N	357550	500	27 억		33377	N	N	0	N	00	N
110	20240712	121207	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	50900	-200	5	-0.39	166594000	3275	46.03	51500	51900	50500	66400	35800	51100	50868.40	0.61	0	119	54900	53000	51900	50000	48900	52450	49450	27	15300	500	35770	100	1	5455000	2777	80.41	7.70	12	0.06	633.00	6607.00	67200	20230726	-24.26	44850	20231101	13.49	66800	-23.80	20240307	49500	2.83	20240131	67200	-24.26	20230726	44850	13.49	20231101	1.72	N	357550	500	27 억		33377	N	N	0	N	00	N
111	20240712	111203	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	51000	-100	5	-0.20	144393100	2838	39.89	51500	51900	50500	66400	35800	51100	50878.47	0.61	0	21	54900	53000	51900	50000	48900	52450	49450	27	15300	500	35770	100	1	5455000	2782	80.57	7.72	12	0.05	633.00	6607.00	67200	20230726	-24.11	44850	20231101	13.71	66800	-23.65	20240307	49500	3.03	20240131	67200	-24.11	20230726	44850	13.71	20231101	1.72	N	357550	500	27 억		33377	N	N	0	N	00	N
112	20240712	101205	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	51000	-100	5	-0.20	78123100	1538	21.62	51500	51900	50500	66400	35800	51100	50795.25	0.61	0	-36	54900	53000	51900	50000	48900	52450	49450	27	15300	500	35770	100	1	5455000	2782	80.57	7.72	12	0.03	633.00	6607.00	67200	20230726	-24.11	44850	20231101	13.71	66800	-23.65	20240307	49500	3.03	20240131	67200	-24.11	20230726	44850	13.71	20231101	1.72	N	357550	500	27 억		33377	N	N	0	N	00	N
113	20240712	091202	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	51900	800	2	1.57	5263900	102	1.43	51500	51900	51100	66400	35800	51100	51606.86	0.61	0	-4	54900	53000	51900	50000	48900	52450	49450	27	15300	500	35770	100	1	5455000	2831	81.99	7.86	12	0.00	633.00	6607.00	67200	20230726	-22.77	44850	20231101	15.72	66800	-22.31	20240307	49500	4.85	20240131	67200	-22.77	20230726	44850	15.72	20231101	1.72	N	357550	500	27 억		33377	N	N	0	N	00	N
114	20240711	161156	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	51100	-1100	5	-2.11	363709500	7103	78.20	52100	53800	50800	67800	36600	52200	51205.07	0.62	0	-525	53466	52832	51866	51232	50266	53150	51550	27	15600	500	36540	100	1	5455000	2788	80.73	7.73	12	0.13	633.00	6607.00	67200	20230726	-23.96	44850	20231101	13.94	66800	-23.50	20240307	49500	3.23	20240131	67200	-23.96	20230726	44850	13.94	20231101	1.72	N	357550	500	27 억		33950	N	N	0	N	00	N
115	20240711	151204	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	51100	-1100	5	-2.11	305138600	5956	65.57	52100	53800	50800	67800	36600	52200	51232.14	0.62	0	-156	53466	52832	51866	51232	50266	53150	51550	27	15600	500	36540	100	1	5455000	2788	80.73	7.73	12	0.11	633.00	6607.00	67200	20230726	-23.96	44850	20231101	13.94	66800	-23.50	20240307	49500	3.23	20240131	67200	-23.96	20230726	44850	13.94	20231101	1.72	N	357550	500	27 억		33950	N	N	0	N	00	N
116	20240711	141205	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	51400	-800	5	-1.53	247720500	4828	53.15	52100	53800	50800	67800	36600	52200	51309.13	0.62	0	30	53466	52832	51866	51232	50266	53150	51550	27	15600	500	36540	100	1	5455000	2804	81.20	7.78	12	0.09	633.00	6607.00	67200	20230726	-23.51	44850	20231101	14.60	66800	-23.05	20240307	49500	3.84	20240131	67200	-23.51	20230726	44850	14.60	20231101	1.72	N	357550	500	27 억		33950	N	N	0	N	00	N
117	20240711	131202	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	51200	-1000	5	-1.92	219498100	4276	47.08	52100	53800	50800	67800	36600	52200	51332.58	0.62	0	-135	53466	52832	51866	51232	50266	53150	51550	27	15600	500	36540	100	1	5455000	2793	80.88	7.75	12	0.08	633.00	6607.00	67200	20230726	-23.81	44850	20231101	14.16	66800	-23.35	20240307	49500	3.43	20240131	67200	-23.81	20230726	44850	14.16	20231101	1.72	N	357550	500	27 억		33950	N	N	0	N	00	N
118	20240711	121200	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	51200	-1000	5	-1.92	149215100	2901	31.94	52100	53800	50800	67800	36600	52200	51435.75	0.62	0	-259	53466	52832	51866	51232	50266	53150	51550	27	15600	500	36540	100	1	5455000	2793	80.88	7.75	12	0.05	633.00	6607.00	67200	20230726	-23.81	44850	20231101	14.16	66800	-23.35	20240307	49500	3.43	20240131	67200	-23.81	20230726	44850	14.16	20231101	1.72	N	357550	500	27 억		33950	N	N	0	N	00	N
119	20240711	111158	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	51500	-700	5	-1.34	133217800	2589	28.50	52100	53800	50800	67800	36600	52200	51455.31	0.62	0	-259	53466	52832	51866	51232	50266	53150	51550	27	15600	500	36540	100	1	5455000	2809	81.36	7.79	12	0.05	633.00	6607.00	67200	20230726	-23.36	44850	20231101	14.83	66800	-22.90	20240307	49500	4.04	20240131	67200	-23.36	20230726	44850	14.83	20231101	1.72	N	357550	500	27 억		33950	N	N	0	N	00	N
120	20240711	101200	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	51400	-800	5	-1.53	117579000	2285	25.16	52100	53800	50800	67800	36600	52200	51456.89	0.62	0	-106	53466	52832	51866	51232	50266	53150	51550	27	15600	500	36540	100	1	5455000	2804	81.20	7.78	12	0.04	633.00	6607.00	67200	20230726	-23.51	44850	20231101	14.60	66800	-23.05	20240307	49500	3.84	20240131	67200	-23.51	20230726	44850	14.60	20231101	1.72	N	357550	500	27 억		33950	N	N	0	N	00	N
121	20240711	091157	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	51700	-500	5	-0.96	517900	10	0.11	52100	52100	51700	67800	36600	52200	51790.00	0.62	0	-2	53466	52832	51866	51232	50266	53150	51550	27	15600	500	36540	100	1	5455000	2820	81.67	7.83	12	0.00	633.00	6607.00	67200	20230726	-23.07	44850	20231101	15.27	66800	-22.60	20240307	49500	4.44	20240131	67200	-23.07	20230726	44850	15.27	20231101	1.72	N	357550	500	27 억		33950	N	N	0	N	00	N
122	20240710	161151	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	52200	100	2	0.19	466552100	9083	84.65	51700	52500	50900	67700	36500	52100	51363.58	0.61	0	589	53633	52866	52233	51466	50833	52550	51150	27	15600	500	36470	100	1	5455000	2848	82.46	7.90	12	0.17	633.00	6607.00	67200	20230726	-22.32	44850	20231101	16.39	66800	-21.86	20240307	49500	5.45	20240131	67200	-22.32	20230726	44850	16.39	20231101	1.74	N	357550	500	27 억		33354	N	N	0	N	00	N
123	20240710	151157	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	51600	-500	5	-0.96	392761400	7662	71.41	51700	52500	50900	67700	36500	52100	51260.95	0.61	0	819	53633	52866	52233	51466	50833	52550	51150	27	15600	500	36470	100	1	5455000	2815	81.52	7.81	12	0.14	633.00	6607.00	67200	20230726	-23.21	44850	20231101	15.05	66800	-22.75	20240307	49500	4.24	20240131	67200	-23.21	20230726	44850	15.05	20231101	1.74	N	357550	500	27 억		33354	N	N	0	N	00	N
124	20240710	141157	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	51300	-800	5	-1.54	365167200	7127	66.42	51700	52500	50900	67700	36500	52100	51237.15	0.61	0	1065	53633	52866	52233	51466	50833	52550	51150	27	15600	500	36470	100	1	5455000	2798	81.04	7.76	12	0.13	633.00	6607.00	67200	20230726	-23.66	44850	20231101	14.38	66800	-23.20	20240307	49500	3.64	20240131	67200	-23.66	20230726	44850	14.38	20231101	1.74	N	357550	500	27 억		33354	N	N	0	N	00	N
125	20240710	131156	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	51700	-400	5	-0.77	353563700	6901	64.32	51700	52500	50900	67700	36500	52100	51233.69	0.61	0	1028	53633	52866	52233	51466	50833	52550	51150	27	15600	500	36470	100	1	5455000	2820	81.67	7.83	12	0.13	633.00	6607.00	67200	20230726	-23.07	44850	20231101	15.27	66800	-22.60	20240307	49500	4.44	20240131	67200	-23.07	20230726	44850	15.27	20231101	1.74	N	357550	500	27 억		33354	N	N	0	N	00	N
126	20240710	121153	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	51600	-500	5	-0.96	321487800	6274	58.47	51700	52500	50900	67700	36500	52100	51241.28	0.61	0	690	53633	52866	52233	51466	50833	52550	51150	27	15600	500	36470	100	1	5455000	2815	81.52	7.81	12	0.12	633.00	6607.00	67200	20230726	-23.21	44850	20231101	15.05	66800	-22.75	20240307	49500	4.24	20240131	67200	-23.21	20230726	44850	15.05	20231101	1.74	N	357550	500	27 억		33354	N	N	0	N	00	N
127	20240710	111155	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	51400	-700	5	-1.34	293448900	5728	53.38	51700	52500	50900	67700	36500	52100	51230.60	0.61	0	256	53633	52866	52233	51466	50833	52550	51150	27	15600	500	36470	100	1	5455000	2804	81.20	7.78	12	0.11	633.00	6607.00	67200	20230726	-23.51	44850	20231101	14.60	66800	-23.05	20240307	49500	3.84	20240131	67200	-23.51	20230726	44850	14.60	20231101	1.74	N	357550	500	27 억		33354	N	N	0	N	00	N
128	20240710	101151	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	51400	-700	5	-1.34	278786900	5444	50.74	51700	52500	50900	67700	36500	52100	51209.94	0.61	0	219	53633	52866	52233	51466	50833	52550	51150	27	15600	500	36470	100	1	5455000	2804	81.20	7.78	12	0.10	633.00	6607.00	67200	20230726	-23.51	44850	20231101	14.60	66800	-23.05	20240307	49500	3.84	20240131	67200	-23.51	20230726	44850	14.60	20231101	1.74	N	357550	500	27 억		33354	N	N	0	N	00	N
129	20240710	091156	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	51600	-500	5	-0.96	237722800	4648	43.32	51700	52500	50900	67700	36500	52100	51145.18	0.61	0	442	53633	52866	52233	51466	50833	52550	51150	27	15600	500	36470	100	1	5455000	2815	81.52	7.81	12	0.09	633.00	6607.00	67200	20230726	-23.21	44850	20231101	15.05	66800	-22.75	20240307	49500	4.24	20240131	67200	-23.21	20230726	44850	15.05	20231101	1.74	N	357550	500	27 억		33354	N	N	0	N	00	N
130	20240709	161148	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	52100	-900	5	-1.70	559636200	10730	411.43	53000	53000	51600	68900	37100	53000	52156.23	0.61	0	276	55133	54066	53333	52266	51533	53700	51900	27	15900	500	37100	100	1	5455000	2842	82.31	7.89	12	0.20	633.00	6607.00	67200	20230726	-22.47	44850	20231101	16.16	66800	-22.01	20240307	49500	5.25	20240131	67200	-22.47	20230726	44850	16.16	20231101	1.74	N	357550	500	27 억		33069	N	N	0	N	00	N
131	20240709	151155	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	52200	-800	5	-1.51	488500700	9367	359.16	53000	53000	51600	68900	37100	53000	52151.24	0.61	0	591	55133	54066	53333	52266	51533	53700	51900	27	15900	500	37100	100	1	5455000	2848	82.46	7.90	12	0.17	633.00	6607.00	67200	20230726	-22.32	44850	20231101	16.39	66800	-21.86	20240307	49500	5.45	20240131	67200	-22.32	20230726	44850	16.39	20231101	1.74	N	357550	500	27 억		33069	N	N	0	N	00	N
132	20240709	141155	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	52100	-900	5	-1.70	350392000	6720	257.67	53000	53000	51600	68900	37100	53000	52141.67	0.61	0	909	55133	54066	53333	52266	51533	53700	51900	27	15900	500	37100	100	1	5455000	2842	82.31	7.89	12	0.12	633.00	6607.00	67200	20230726	-22.47	44850	20231101	16.16	66800	-22.01	20240307	49500	5.25	20240131	67200	-22.47	20230726	44850	16.16	20231101	1.74	N	357550	500	27 억		33069	N	N	0	N	00	N
133	20240709	131159	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	52300	-700	5	-1.32	347732800	6669	255.71	53000	53000	51600	68900	37100	53000	52141.67	0.61	0	950	55133	54066	53333	52266	51533	53700	51900	27	15900	500	37100	100	1	5455000	2853	82.62	7.92	12	0.12	633.00	6607.00	67200	20230726	-22.17	44850	20231101	16.61	66800	-21.71	20240307	49500	5.66	20240131	67200	-22.17	20230726	44850	16.61	20231101	1.74	N	357550	500	27 억		33069	N	N	0	N	00	N
134	20240709	121200	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	52300	-700	5	-1.32	341420700	6548	251.07	53000	53000	51600	68900	37100	53000	52141.22	0.61	0	960	55133	54066	53333	52266	51533	53700	51900	27	15900	500	37100	100	1	5455000	2853	82.62	7.92	12	0.12	633.00	6607.00	67200	20230726	-22.17	44850	20231101	16.61	66800	-21.71	20240307	49500	5.66	20240131	67200	-22.17	20230726	44850	16.61	20231101	1.74	N	357550	500	27 억		33069	N	N	0	N	00	N
135	20240709	111200	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	52200	-800	5	-1.51	222237600	4265	163.54	53000	53000	51600	68900	37100	53000	52107.29	0.61	0	786	55133	54066	53333	52266	51533	53700	51900	27	15900	500	37100	100	1	5455000	2848	82.46	7.90	12	0.08	633.00	6607.00	67200	20230726	-22.32	44850	20231101	16.39	66800	-21.86	20240307	49500	5.45	20240131	67200	-22.32	20230726	44850	16.39	20231101	1.74	N	357550	500	27 억		33069	N	N	0	N	00	N
136	20240709	101155	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	52400	-600	5	-1.13	187517100	3601	138.08	53000	53000	51600	68900	37100	53000	52073.62	0.61	0	851	55133	54066	53333	52266	51533	53700	51900	27	15900	500	37100	100	1	5455000	2858	82.78	7.93	12	0.07	633.00	6607.00	67200	20230726	-22.02	44850	20231101	16.83	66800	-21.56	20240307	49500	5.86	20240131	67200	-22.02	20230726	44850	16.83	20231101	1.74	N	357550	500	27 억		33069	N	N	0	N	00	N
137	20240709	091152	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	52300	-700	5	-1.32	103699600	2000	76.69	53000	53000	51600	68900	37100	53000	51849.80	0.61	0	181	55133	54066	53333	52266	51533	53700	51900	27	15900	500	37100	100	1	5455000	2853	82.62	7.92	12	0.04	633.00	6607.00	67200	20230726	-22.17	44850	20231101	16.61	66800	-21.71	20240307	49500	5.66	20240131	67200	-22.17	20230726	44850	16.61	20231101	1.74	N	357550	500	27 억		33069	N	N	0	N	00	N
138	20240708	161145	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	53000	0	3	0.00	138877600	2608	63.33	54400	54400	52600	68900	37100	53000	53255.51	0.61	0	-295	54266	53632	52566	51932	50866	53950	52250	27	15900	500	37100	100	1	5455000	2891	83.73	8.02	12	0.05	633.00	6607.00	67200	20230726	-21.13	44850	20231101	18.17	66800	-20.66	20240307	49500	7.07	20240131	67200	-21.13	20230726	44850	18.17	20231101	1.74	N	357550	500	27 억		33364	N	N	0	N	00	N
139	20240708	151147	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	52600	-400	5	-0.75	118536300	2224	54.01	54400	54400	52600	68900	37100	53000	53298.70	0.61	0	-162	54266	53632	52566	51932	50866	53950	52250	27	15900	500	37100	100	1	5455000	2869	83.10	7.96	12	0.04	633.00	6607.00	67200	20230726	-21.73	44850	20231101	17.28	66800	-21.26	20240307	49500	6.26	20240131	67200	-21.73	20230726	44850	17.28	20231101	1.74	N	357550	500	27 억		33364	N	N	0	N	00	N
140	20240708	141150	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	53000	0	3	0.00	98874800	1851	44.95	54400	54400	52600	68900	37100	53000	53416.96	0.61	0	-160	54266	53632	52566	51932	50866	53950	52250	27	15900	500	37100	100	1	5455000	2891	83.73	8.02	12	0.03	633.00	6607.00	67200	20230726	-21.13	44850	20231101	18.17	66800	-20.66	20240307	49500	7.07	20240131	67200	-21.13	20230726	44850	18.17	20231101	1.74	N	357550	500	27 억		33364	N	N	0	N	00	N
141	20240708	131145	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	53200	200	2	0.38	88757300	1660	40.31	54400	54400	52600	68900	37100	53000	53468.25	0.61	0	-142	54266	53632	52566	51932	50866	53950	52250	27	15900	500	37100	100	1	5455000	2902	84.04	8.05	12	0.03	633.00	6607.00	67200	20230726	-20.83	44850	20231101	18.62	66800	-20.36	20240307	49500	7.47	20240131	67200	-20.83	20230726	44850	18.62	20231101	1.74	N	357550	500	27 억		33364	N	N	0	N	00	N
142	20240708	121147	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	53200	200	2	0.38	82379100	1540	37.40	54400	54400	52600	68900	37100	53000	53492.92	0.61	0	-125	54266	53632	52566	51932	50866	53950	52250	27	15900	500	37100	100	1	5455000	2902	84.04	8.05	12	0.03	633.00	6607.00	67200	20230726	-20.83	44850	20231101	18.62	66800	-20.36	20240307	49500	7.47	20240131	67200	-20.83	20230726	44850	18.62	20231101	1.74	N	357550	500	27 억		33364	N	N	0	N	00	N
143	20240708	111145	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	53200	200	2	0.38	79773500	1491	36.21	54400	54400	52600	68900	37100	53000	53503.35	0.61	0	-120	54266	53632	52566	51932	50866	53950	52250	27	15900	500	37100	100	1	5455000	2902	84.04	8.05	12	0.03	633.00	6607.00	67200	20230726	-20.83	44850	20231101	18.62	66800	-20.36	20240307	49500	7.47	20240131	67200	-20.83	20230726	44850	18.62	20231101	1.74	N	357550	500	27 억		33364	N	N	0	N	00	N
144	20240708	101145	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	53400	400	2	0.75	78279200	1463	35.53	54400	54400	52600	68900	37100	53000	53505.95	0.61	0	-99	54266	53632	52566	51932	50866	53950	52250	27	15900	500	37100	100	1	5455000	2913	84.36	8.08	12	0.03	633.00	6607.00	67200	20230726	-20.54	44850	20231101	19.06	66800	-20.06	20240307	49500	7.88	20240131	67200	-20.54	20230726	44850	19.06	20231101	1.74	N	357550	500	27 억		33364	N	N	0	N	00	N
145	20240708	091144	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	52600	-400	5	-0.75	35698500	665	16.15	54400	54400	52600	68900	37100	53000	53681.95	0.61	0	35	54266	53632	52566	51932	50866	53950	52250	27	15900	500	37100	100	1	5455000	2869	83.10	7.96	12	0.01	633.00	6607.00	67200	20230726	-21.73	44850	20231101	17.28	66800	-21.26	20240307	49500	6.26	20240131	67200	-21.73	20230726	44850	17.28	20231101	1.74	N	357550	500	27 억		33364	N	N	0	N	00	N
146	20240705	161139	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	53000	1000	2	1.92	215694500	4118	72.23	52200	53200	51500	67600	36400	52000	52378.46	0.61	0	255	53733	52866	51933	51066	50133	52400	50600	27	15600	500	36400	100	1	5455000	2891	83.73	8.02	12	0.08	633.00	6607.00	67200	20230726	-21.13	44850	20231101	18.17	66800	-20.66	20240307	49500	7.07	20240131	67200	-21.13	20230726	44850	18.17	20231101	1.76	N	357550	500	27 억		33124	N	N	0	N	00	N
147	20240705	151142	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	52400	400	2	0.77	135494300	2601	45.62	52200	52700	51500	67600	36400	52000	52093.16	0.61	0	-181	53733	52866	51933	51066	50133	52400	50600	27	15600	500	36400	100	1	5455000	2858	82.78	7.93	12	0.05	633.00	6607.00	67200	20230726	-22.02	44850	20231101	16.83	66800	-21.56	20240307	49500	5.86	20240131	67200	-22.02	20230726	44850	16.83	20231101	1.76	N	357550	500	27 억		33124	N	N	0	N	00	N
148	20240705	141145	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	52100	100	2	0.19	99532300	1912	33.54	52200	52700	51500	67600	36400	52000	52056.64	0.61	0	-204	53733	52866	51933	51066	50133	52400	50600	27	15600	500	36400	100	1	5455000	2842	82.31	7.89	12	0.04	633.00	6607.00	67200	20230726	-22.47	44850	20231101	16.16	66800	-22.01	20240307	49500	5.25	20240131	67200	-22.47	20230726	44850	16.16	20231101	1.76	N	357550	500	27 억		33124	N	N	0	N	00	N
149	20240705	131142	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	52500	500	2	0.96	77068900	1483	26.01	52200	52700	51500	67600	36400	52000	51968.24	0.61	0	-260	53733	52866	51933	51066	50133	52400	50600	27	15600	500	36400	100	1	5455000	2864	82.94	7.95	12	0.03	633.00	6607.00	67200	20230726	-21.88	44850	20231101	17.06	66800	-21.41	20240307	49500	6.06	20240131	67200	-21.88	20230726	44850	17.06	20231101	1.76	N	357550	500	27 억		33124	N	N	0	N	00	N
150	20240705	121142	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	52500	500	2	0.96	65346000	1260	22.10	52200	52600	51500	67600	36400	52000	51861.90	0.61	0	-213	53733	52866	51933	51066	50133	52400	50600	27	15600	500	36400	100	1	5455000	2864	82.94	7.95	12	0.02	633.00	6607.00	67200	20230726	-21.88	44850	20231101	17.06	66800	-21.41	20240307	49500	6.06	20240131	67200	-21.88	20230726	44850	17.06	20231101	1.76	N	357550	500	27 억		33124	N	N	0	N	00	N
151	20240705	111139	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	52000	0	3	0.00	51720700	999	17.52	52200	52200	51500	67600	36400	52000	51772.47	0.61	0	-184	53733	52866	51933	51066	50133	52400	50600	27	15600	500	36400	100	1	5455000	2837	82.15	7.87	12	0.02	633.00	6607.00	67200	20230726	-22.62	44850	20231101	15.94	66800	-22.16	20240307	49500	5.05	20240131	67200	-22.62	20230726	44850	15.94	20231101	1.76	N	357550	500	27 억		33124	N	N	0	N	00	N
152	20240705	101139	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	52100	100	2	0.19	37590500	727	12.75	52200	52200	51500	67600	36400	52000	51706.33	0.61	0	-156	53733	52866	51933	51066	50133	52400	50600	27	15600	500	36400	100	1	5455000	2842	82.31	7.89	12	0.01	633.00	6607.00	67200	20230726	-22.47	44850	20231101	16.16	66800	-22.01	20240307	49500	5.25	20240131	67200	-22.47	20230726	44850	16.16	20231101	1.76	N	357550	500	27 억		33124	N	N	0	N	00	N
153	20240705	091141	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	51500	-500	5	-0.96	5778900	112	1.96	52200	52200	51500	67600	36400	52000	51597.32	0.61	0	-61	53733	52866	51933	51066	50133	52400	50600	27	15600	500	36400	100	1	5455000	2809	81.36	7.79	12	0.00	633.00	6607.00	67200	20230726	-23.36	44850	20231101	14.83	66800	-22.90	20240307	49500	4.04	20240131	67200	-23.36	20230726	44850	14.83	20231101	1.76	N	357550	500	27 억		33124	N	N	0	N	00	N
154	20240704	161135	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	52000	0	3	0.00	294641400	5699	38.50	52200	52800	51000	67600	36400	52000	51700.54	0.61	0	-209	55200	53600	52400	50800	49600	53000	50200	27	15600	500	36400	100	1	5455000	2837	82.15	7.87	12	0.10	633.00	6607.00	67200	20230726	-22.62	44850	20231101	15.94	66800	-22.16	20240307	49500	5.05	20240131	67200	-22.62	20230726	44850	15.94	20231101	1.77	N	357550	500	27 억		33304	N	N	0	N	00	N
155	20240704	151140	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	51600	-400	5	-0.77	257915600	4992	33.73	52200	52800	51000	67600	36400	52000	51665.79	0.61	0	-18	55200	53600	52400	50800	49600	53000	50200	27	15600	500	36400	100	1	5455000	2815	81.52	7.81	12	0.09	633.00	6607.00	67200	20230726	-23.21	44850	20231101	15.05	66800	-22.75	20240307	49500	4.24	20240131	67200	-23.21	20230726	44850	15.05	20231101	1.77	N	357550	500	27 억		33304	N	N	0	N	00	N
156	20240704	141138	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	51500	-500	5	-0.96	243815900	4720	31.89	52200	52800	51000	67600	36400	52000	51655.91	0.61	0	-7	55200	53600	52400	50800	49600	53000	50200	27	15600	500	36400	100	1	5455000	2809	81.36	7.79	12	0.09	633.00	6607.00	67200	20230726	-23.36	44850	20231101	14.83	66800	-22.90	20240307	49500	4.04	20240131	67200	-23.36	20230726	44850	14.83	20231101	1.77	N	357550	500	27 억		33304	N	N	0	N	00	N
157	20240704	131138	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	51600	-400	5	-0.77	229133500	4435	29.96	52200	52800	51000	67600	36400	52000	51664.83	0.61	0	-118	55200	53600	52400	50800	49600	53000	50200	27	15600	500	36400	100	1	5455000	2815	81.52	7.81	12	0.08	633.00	6607.00	67200	20230726	-23.21	44850	20231101	15.05	66800	-22.75	20240307	49500	4.24	20240131	67200	-23.21	20230726	44850	15.05	20231101	1.77	N	357550	500	27 억		33304	N	N	0	N	00	N
158	20240704	121138	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	51700	-300	5	-0.58	211741800	4099	27.69	52200	52800	51000	67600	36400	52000	51656.94	0.61	0	-174	55200	53600	52400	50800	49600	53000	50200	27	15600	500	36400	100	1	5455000	2820	81.67	7.83	12	0.08	633.00	6607.00	67200	20230726	-23.07	44850	20231101	15.27	66800	-22.60	20240307	49500	4.44	20240131	67200	-23.07	20230726	44850	15.27	20231101	1.77	N	357550	500	27 억		33304	N	N	0	N	00	N
159	20240704	111136	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	51800	-200	5	-0.38	201744000	3906	26.39	52200	52800	51000	67600	36400	52000	51649.77	0.61	0	-124	55200	53600	52400	50800	49600	53000	50200	27	15600	500	36400	100	1	5455000	2826	81.83	7.84	12	0.07	633.00	6607.00	67200	20230726	-22.92	44850	20231101	15.50	66800	-22.46	20240307	49500	4.65	20240131	67200	-22.92	20230726	44850	15.50	20231101	1.77	N	357550	500	27 억		33304	N	N	0	N	00	N
160	20240704	101136	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	51900	-100	5	-0.19	32106900	617	4.17	52200	52800	51800	67600	36400	52000	52037.12	0.61	0	-47	55200	53600	52400	50800	49600	53000	50200	27	15600	500	36400	100	1	5455000	2831	81.99	7.86	12	0.01	633.00	6607.00	67200	20230726	-22.77	44850	20231101	15.72	66800	-22.31	20240307	49500	4.85	20240131	67200	-22.77	20230726	44850	15.72	20231101	1.77	N	357550	500	27 억		33304	N	N	0	N	00	N
161	20240704	091138	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	52800	800	2	1.54	18630400	357	2.41	52200	52800	52000	67600	36400	52000	52185.99	0.61	0	61	55200	53600	52400	50800	49600	53000	50200	27	15600	500	36400	100	1	5455000	2880	83.41	7.99	12	0.01	633.00	6607.00	67200	20230726	-21.43	44850	20231101	17.73	66800	-20.96	20240307	49500	6.67	20240131	67200	-21.43	20230726	44850	17.73	20231101	1.77	N	357550	500	27 억		33304	N	N	0	N	00	N
162	20240703	161132	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	52000	-1800	5	-3.35	773663300	14796	217.94	54000	54000	51200	69900	37700	53800	52290.76	0.62	0	-576	57400	55600	54200	52400	51000	54900	51700	27	16100	500	37660	100	1	5455000	2837	82.15	7.87	12	0.27	633.00	6607.00	67200	20230726	-22.62	44850	20231101	15.94	66800	-22.16	20240307	49500	5.05	20240131	67200	-22.62	20230726	44850	15.94	20231101	1.78	N	357550	500	27 억		33880	N	N	0	N	00	N
163	20240703	151135	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	52000	-1800	5	-3.35	680061200	13003	191.53	54000	54000	51200	69900	37700	53800	52300.33	0.62	0	-147	57400	55600	54200	52400	51000	54900	51700	27	16100	500	37660	100	1	5455000	2837	82.15	7.87	12	0.24	633.00	6607.00	67200	20230726	-22.62	44850	20231101	15.94	66800	-22.16	20240307	49500	5.05	20240131	67200	-22.62	20230726	44850	15.94	20231101	1.78	N	357550	500	27 억		33880	N	N	0	N	00	N
164	20240703	141135	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	52500	-1300	5	-2.42	635592300	12150	178.97	54000	54000	51200	69900	37700	53800	52312.12	0.62	0	-267	57400	55600	54200	52400	51000	54900	51700	27	16100	500	37660	100	1	5455000	2864	82.94	7.95	12	0.22	633.00	6607.00	67200	20230726	-21.88	44850	20231101	17.06	66800	-21.41	20240307	49500	6.06	20240131	67200	-21.88	20230726	44850	17.06	20231101	1.78	N	357550	500	27 억		33880	N	N	0	N	00	N
165	20240703	131135	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	52100	-1700	5	-3.16	557146000	10656	156.96	54000	54000	51200	69900	37700	53800	52284.72	0.62	0	-564	57400	55600	54200	52400	51000	54900	51700	27	16100	500	37660	100	1	5455000	2842	82.31	7.89	12	0.20	633.00	6607.00	67200	20230726	-22.47	44850	20231101	16.16	66800	-22.01	20240307	49500	5.25	20240131	67200	-22.47	20230726	44850	16.16	20231101	1.78	N	357550	500	27 억		33880	N	N	0	N	00	N
166	20240703	121134	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	52400	-1400	5	-2.60	550142400	10522	154.99	54000	54000	51200	69900	37700	53800	52284.96	0.62	0	-564	57400	55600	54200	52400	51000	54900	51700	27	16100	500	37660	100	1	5455000	2858	82.78	7.93	12	0.19	633.00	6607.00	67200	20230726	-22.02	44850	20231101	16.83	66800	-21.56	20240307	49500	5.86	20240131	67200	-22.02	20230726	44850	16.83	20231101	1.78	N	357550	500	27 억		33880	N	N	0	N	00	N
167	20240703	111136	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	52500	-1300	5	-2.42	447840100	8552	125.97	54000	54000	51200	69900	37700	53800	52366.71	0.62	0	-456	57400	55600	54200	52400	51000	54900	51700	27	16100	500	37660	100	1	5455000	2864	82.94	7.95	12	0.16	633.00	6607.00	67200	20230726	-21.88	44850	20231101	17.06	66800	-21.41	20240307	49500	6.06	20240131	67200	-21.88	20230726	44850	17.06	20231101	1.78	N	357550	500	27 억		33880	N	N	0	N	00	N
168	20240703	101137	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	52800	-1000	5	-1.86	118692100	2234	32.91	54000	54000	52600	69900	37700	53800	53129.86	0.62	0	-38	57400	55600	54200	52400	51000	54900	51700	27	16100	500	37660	100	1	5455000	2880	83.41	7.99	12	0.04	633.00	6607.00	67200	20230726	-21.43	44850	20231101	17.73	66800	-20.96	20240307	49500	6.67	20240131	67200	-21.43	20230726	44850	17.73	20231101	1.78	N	357550	500	27 억		33880	N	N	0	N	00	N
169	20240703	091133	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	53300	-500	5	-0.93	38410000	722	10.63	54000	54000	52600	69900	37700	53800	53199.45	0.62	0	-108	57400	55600	54200	52400	51000	54900	51700	27	16100	500	37660	100	1	5455000	2908	84.20	8.07	12	0.01	633.00	6607.00	67200	20230726	-20.68	44850	20231101	18.84	66800	-20.21	20240307	49500	7.68	20240131	67200	-20.68	20230726	44850	18.84	20231101	1.78	N	357550	500	27 억		33880	N	N	0	N	00	N
170	20240702	161129	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	53800	-800	5	-1.47	363761400	6788	175.58	54600	56000	52800	70900	38300	54600	53588.89	0.63	0	-412	55666	55132	54366	53832	53066	54750	53450	27	16300	500	38220	100	1	5455000	2935	84.99	8.14	12	0.12	633.00	6607.00	67600	20230626	-20.41	44850	20231101	19.96	66800	-19.46	20240307	49500	8.69	20240131	67200	-19.94	20230726	44850	19.96	20231101	1.77	N	357550	500	27 억		34310	N	N	0	N	00	N
171	20240702	151132	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	52800	-1800	5	-3.30	294614100	5493	142.08	54600	56000	52800	70900	38300	54600	53634.46	0.63	0	-6	55666	55132	54366	53832	53066	54750	53450	27	16300	500	38220	100	1	5455000	2880	83.41	7.99	12	0.10	633.00	6607.00	67600	20230626	-21.89	44850	20231101	17.73	66800	-20.96	20240307	49500	6.67	20240131	67200	-21.43	20230726	44850	17.73	20231101	1.77	N	357550	500	27 억		34310	N	N	0	N	00	N
172	20240702	141132	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	54000	-600	5	-1.10	175031100	3247	83.99	54600	56000	53100	70900	38300	54600	53905.48	0.63	0	41	55666	55132	54366	53832	53066	54750	53450	27	16300	500	38220	100	1	5455000	2946	85.31	8.17	12	0.06	633.00	6607.00	67600	20230626	-20.12	44850	20231101	20.40	66800	-19.16	20240307	49500	9.09	20240131	67200	-19.64	20230726	44850	20.40	20231101	1.77	N	357550	500	27 억		34310	N	N	0	N	00	N
173	20240702	131132	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	53900	-700	5	-1.28	133919500	2479	64.12	54600	56000	53200	70900	38300	54600	54021.58	0.63	0	-103	55666	55132	54366	53832	53066	54750	53450	27	16300	500	38220	100	1	5455000	2940	85.15	8.16	12	0.05	633.00	6607.00	67600	20230626	-20.27	44850	20231101	20.18	66800	-19.31	20240307	49500	8.89	20240131	67200	-19.79	20230726	44850	20.18	20231101	1.77	N	357550	500	27 억		34310	N	N	0	N	00	N
174	20240702	121133	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	54400	-200	5	-0.37	121120300	2241	57.97	54600	56000	53200	70900	38300	54600	54047.43	0.63	0	-106	55666	55132	54366	53832	53066	54750	53450	27	16300	500	38220	100	1	5455000	2968	85.94	8.23	12	0.04	633.00	6607.00	67600	20230626	-19.53	44850	20231101	21.29	66800	-18.56	20240307	49500	9.90	20240131	67200	-19.05	20230726	44850	21.29	20231101	1.77	N	357550	500	27 억		34310	N	N	0	N	00	N
175	20240702	111132	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	54300	-300	5	-0.55	92932100	1717	44.41	54600	56000	53800	70900	38300	54600	54124.69	0.63	0	-57	55666	55132	54366	53832	53066	54750	53450	27	16300	500	38220	100	1	5455000	2962	85.78	8.22	12	0.03	633.00	6607.00	67600	20230626	-19.67	44850	20231101	21.07	66800	-18.71	20240307	49500	9.70	20240131	67200	-19.20	20230726	44850	21.07	20231101	1.77	N	357550	500	27 억		34310	N	N	0	N	00	N
176	20240702	101131	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	54000	-600	5	-1.10	81632800	1508	39.01	54600	56000	53800	70900	38300	54600	54133.16	0.63	0	-41	55666	55132	54366	53832	53066	54750	53450	27	16300	500	38220	100	1	5455000	2946	85.31	8.17	12	0.03	633.00	6607.00	67600	20230626	-20.12	44850	20231101	20.40	66800	-19.16	20240307	49500	9.09	20240131	67200	-19.64	20230726	44850	20.40	20231101	1.77	N	357550	500	27 억		34310	N	N	0	N	00	N
177	20240702	091132	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	54600	0	3	0.00	7269100	132	3.41	54600	56000	54600	70900	38300	54600	55068.94	0.63	0	-72	55666	55132	54366	53832	53066	54750	53450	27	16300	500	38220	100	1	5455000	2978	86.26	8.26	12	0.00	633.00	6607.00	67600	20230626	-19.23	44850	20231101	21.74	66800	-18.26	20240307	49500	10.30	20240131	67200	-18.75	20230726	44850	21.74	20231101	1.77	N	357550	500	27 억		34310	N	N	0	N	00	N
178	20240701	161127	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	54600	-300	5	-0.55	209191900	3865	85.53	54900	54900	53600	71300	38500	54900	54124.68	0.65	0	-1243	56366	55632	54666	53932	52966	56000	54300	27	16400	500	38430	100	1	5455000	2978	86.26	8.26	12	0.07	633.00	6607.00	71300	20230623	-23.42	44850	20231101	21.74	66800	-18.26	20240307	49500	10.30	20240131	67200	-18.75	20230726	44850	21.74	20231101	1.77	N	357550	500	27 억		35553	N	N	0	N	00	N
179	20240701	151130	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	54300	-600	5	-1.09	160872300	2980	65.94	54900	54900	53600	71300	38500	54900	53983.99	0.65	0	-1030	56366	55632	54666	53932	52966	56000	54300	27	16400	500	38430	100	1	5455000	2962	85.78	8.22	12	0.05	633.00	6607.00	71300	20230623	-23.84	44850	20231101	21.07	66800	-18.71	20240307	49500	9.70	20240131	67200	-19.20	20230726	44850	21.07	20231101	1.77	N	357550	500	27 억		35553	N	N	0	N	00	N
180	20240701	141128	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	53700	-1200	5	-2.19	132396300	2455	54.33	54900	54900	53600	71300	38500	54900	53929.25	0.65	0	-780	56366	55632	54666	53932	52966	56000	54300	27	16400	500	38430	100	1	5455000	2929	84.83	8.13	12	0.05	633.00	6607.00	71300	20230623	-24.68	44850	20231101	19.73	66800	-19.61	20240307	49500	8.48	20240131	67200	-20.09	20230726	44850	19.73	20231101	1.77	N	357550	500	27 억		35553	N	N	0	N	00	N
181	20240701	131128	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	53600	-1300	5	-2.37	105598700	1956	43.28	54900	54900	53600	71300	38500	54900	53987.07	0.65	0	-765	56366	55632	54666	53932	52966	56000	54300	27	16400	500	38430	100	1	5455000	2924	84.68	8.11	12	0.04	633.00	6607.00	71300	20230623	-24.82	44850	20231101	19.51	66800	-19.76	20240307	49500	8.28	20240131	67200	-20.24	20230726	44850	19.51	20231101	1.77	N	357550	500	27 억		35553	N	N	0	N	00	N
182	20240701	121128	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	53900	-1000	5	-1.82	77699400	1437	31.80	54900	54900	53700	71300	38500	54900	54070.56	0.65	0	-524	56366	55632	54666	53932	52966	56000	54300	27	16400	500	38430	100	1	5455000	2940	85.15	8.16	12	0.03	633.00	6607.00	71300	20230623	-24.40	44850	20231101	20.18	66800	-19.31	20240307	49500	8.89	20240131	67200	-19.79	20230726	44850	20.18	20231101	1.77	N	357550	500	27 억		35553	N	N	0	N	00	N
183	20240701	111125	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	54100	-800	5	-1.46	52801000	975	21.58	54900	54900	53900	71300	38500	54900	54154.87	0.65	0	-297	56366	55632	54666	53932	52966	56000	54300	27	16400	500	38430	100	1	5455000	2951	85.47	8.19	12	0.02	633.00	6607.00	71300	20230623	-24.12	44850	20231101	20.62	66800	-19.01	20240307	49500	9.29	20240131	67200	-19.49	20230726	44850	20.62	20231101	1.77	N	357550	500	27 억		35553	N	N	0	N	00	N
184	20240701	101124	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	54000	-900	5	-1.64	29084900	536	11.86	54900	54900	53900	71300	38500	54900	54262.87	0.65	0	-282	56366	55632	54666	53932	52966	56000	54300	27	16400	500	38430	100	1	5455000	2946	85.31	8.17	12	0.01	633.00	6607.00	71300	20230623	-24.26	44850	20231101	20.40	66800	-19.16	20240307	49500	9.09	20240131	67200	-19.64	20230726	44850	20.40	20231101	1.77	N	357550	500	27 억		35553	N	N	0	N	00	N
185	20240701	091122	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	54700	-200	5	-0.36	821800	15	0.33	54900	54900	54700	71300	38500	54900	54786.67	0.65	0	-10	56366	55632	54666	53932	52966	56000	54300	27	16400	500	38430	100	1	5455000	2984	86.41	8.28	12	0.00	633.00	6607.00	71300	20230623	-23.28	44850	20231101	21.96	66800	-18.11	20240307	49500	10.51	20240131	67200	-18.60	20230726	44850	21.96	20231101	1.77	N	357550	500	27 억		35553	N	N	0	N	00	N