KissMeData/033500/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	160426	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	13580	-70	5	-0.51	5850499520	430252	146.92	13700	13850	13330	17740	9560	13650	13597.86	10.38	0	-59654	13990	13820	13660	13490	13330	13740	13410	153	4090	500	10100	10	1	29989494	4073	14.16	2.31	12	1.43	959.00	5891.00	15130	20230802	-10.24	11070	20231024	22.67	14210	-4.43	20240726	11290	20.28	20240228	15130	-10.24	20230802	11070	22.67	20231024	2.06	N	033500	500	153 억		3112242	N	N	855	N	00	N
3	20240731	150427	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	13500	-150	5	-1.10	5423913000	398764	136.17	13700	13850	13330	17740	9560	13650	13601.80	10.38	0	-43155	13990	13820	13660	13490	13330	13740	13410	153	4090	500	10100	10	1	29989494	4049	14.08	2.29	12	1.33	959.00	5891.00	15130	20230802	-10.77	11070	20231024	21.95	14210	-5.00	20240726	11290	19.57	20240228	15130	-10.77	20230802	11070	21.95	20231024	2.06	N	033500	500	153 억		3112242	N	N	40	N	00	N
4	20240731	140430	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	13400	-250	5	-1.83	4158119810	304326	103.92	13700	13850	13380	17740	9560	13650	13663.38	10.38	0	-32803	13990	13820	13660	13490	13330	13740	13410	153	4090	500	10100	10	1	29989494	4019	13.97	2.27	12	1.01	959.00	5891.00	15130	20230802	-11.43	11070	20231024	21.05	14210	-5.70	20240726	11290	18.69	20240228	15130	-11.43	20230802	11070	21.05	20231024	2.06	N	033500	500	153 억		3112242	N	N	40	N	00	N
5	20240731	130429	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	13770	120	2	0.88	2718901350	198030	67.62	13700	13850	13600	17740	9560	13650	13729.78	10.38	0	-11978	13990	13820	13660	13490	13330	13740	13410	153	4090	500	10100	10	1	29989494	4130	14.36	2.34	12	0.66	959.00	5891.00	15130	20230802	-8.99	11070	20231024	24.39	14210	-3.10	20240726	11290	21.97	20240228	15130	-8.99	20230802	11070	24.39	20231024	2.06	N	033500	500	153 억		3112242	N	N	40	N	00	N
6	20240731	120430	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	13790	140	2	1.03	2361276460	172075	58.76	13700	13850	13600	17740	9560	13650	13722.40	10.38	0	-6715	13990	13820	13660	13490	13330	13740	13410	153	4090	500	10100	10	1	29989494	4136	14.38	2.34	12	0.57	959.00	5891.00	15130	20230802	-8.86	11070	20231024	24.57	14210	-2.96	20240726	11290	22.14	20240228	15130	-8.86	20230802	11070	24.57	20231024	2.06	N	033500	500	153 억		3112242	N	N	40	N	00	N
7	20240731	110428	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	13750	100	2	0.73	1906423600	138963	47.45	13700	13850	13600	17740	9560	13650	13718.97	10.38	0	-7938	13990	13820	13660	13490	13330	13740	13410	153	4090	500	10100	10	1	29989494	4124	14.34	2.33	12	0.46	959.00	5891.00	15130	20230802	-9.12	11070	20231024	24.21	14210	-3.24	20240726	11290	21.79	20240228	15130	-9.12	20230802	11070	24.21	20231024	2.06	N	033500	500	153 억		3112242	N	N	40	N	00	N
8	20240731	100427	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	13690	40	2	0.29	1406277800	102504	35.00	13700	13850	13600	17740	9560	13650	13719.30	10.38	0	-5214	13990	13820	13660	13490	13330	13740	13410	153	4090	500	10100	10	1	29989494	4106	14.28	2.32	12	0.34	959.00	5891.00	15130	20230802	-9.52	11070	20231024	23.67	14210	-3.66	20240726	11290	21.26	20240228	15130	-9.52	20230802	11070	23.67	20231024	2.06	N	033500	500	153 억		3112242	N	N	40	N	00	N
9	20240731	090423	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	13660	10	2	0.07	141107540	10311	3.52	13700	13720	13660	17740	9560	13650	13685.42	10.38	0	-1543	13990	13820	13660	13490	13330	13740	13410	153	4090	500	10100	10	1	29989494	4097	14.24	2.32	12	0.03	959.00	5891.00	15130	20230802	-9.72	11070	20231024	23.40	14210	-3.87	20240726	11290	20.99	20240228	15130	-9.72	20230802	11070	23.40	20231024	2.06	N	033500	500	153 억		3112242	N	N	40	N	00	N
10	20240730	160416	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	13650	-180	5	-1.30	3933723440	288411	49.75	13820	13830	13500	17970	9690	13830	13639.25	10.42	0	4785	14276	14052	13896	13672	13516	13975	13595	153	4140	500	10230	10	1	29989494	4094	14.23	2.32	12	0.96	959.00	5891.00	15130	20230802	-9.78	11070	20231024	23.31	14210	-3.94	20240726	11290	20.90	20240228	15130	-9.78	20230802	11070	23.31	20231024	2.34	N	033500	500	153 억		3123716	N	N	40	N	00	N
11	20240730	150424	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	13590	-240	5	-1.74	3545618980	259905	44.83	13820	13830	13500	17970	9690	13830	13641.94	10.42	0	4567	14276	14052	13896	13672	13516	13975	13595	153	4140	500	10230	10	1	29989494	4076	14.17	2.31	12	0.87	959.00	5891.00	15130	20230802	-10.18	11070	20231024	22.76	14210	-4.36	20240726	11290	20.37	20240228	15130	-10.18	20230802	11070	22.76	20231024	2.34	N	033500	500	153 억		3123716	N	N	299	N	00	N
12	20240730	140418	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	13690	-140	5	-1.01	3205256740	234946	40.53	13820	13830	13500	17970	9690	13830	13642.49	10.42	0	3902	14276	14052	13896	13672	13516	13975	13595	153	4140	500	10230	10	1	29989494	4106	14.28	2.32	12	0.78	959.00	5891.00	15130	20230802	-9.52	11070	20231024	23.67	14210	-3.66	20240726	11290	21.26	20240228	15130	-9.52	20230802	11070	23.67	20231024	2.34	N	033500	500	153 억		3123716	N	N	299	N	00	N
13	20240730	130422	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	13700	-130	5	-0.94	2898755000	212528	36.66	13820	13830	13500	17970	9690	13830	13639.36	10.42	0	6691	14276	14052	13896	13672	13516	13975	13595	153	4140	500	10230	10	1	29989494	4109	14.29	2.33	12	0.71	959.00	5891.00	15130	20230802	-9.45	11070	20231024	23.76	14210	-3.59	20240726	11290	21.35	20240228	15130	-9.45	20230802	11070	23.76	20231024	2.34	N	033500	500	153 억		3123716	N	N	299	N	00	N
14	20240730	120419	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	13690	-140	5	-1.01	2579675890	189216	32.64	13820	13830	13500	17970	9690	13830	13633.45	10.42	0	4740	14276	14052	13896	13672	13516	13975	13595	153	4140	500	10230	10	1	29989494	4106	14.28	2.32	12	0.63	959.00	5891.00	15130	20230802	-9.52	11070	20231024	23.67	14210	-3.66	20240726	11290	21.26	20240228	15130	-9.52	20230802	11070	23.67	20231024	2.34	N	033500	500	153 억		3123716	N	N	299	N	00	N
15	20240730	110423	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	13680	-150	5	-1.08	2360418590	173200	29.88	13820	13830	13500	17970	9690	13830	13628.22	10.42	0	7931	14276	14052	13896	13672	13516	13975	13595	153	4140	500	10230	10	1	29989494	4103	14.26	2.32	12	0.58	959.00	5891.00	15130	20230802	-9.58	11070	20231024	23.58	14210	-3.73	20240726	11290	21.17	20240228	15130	-9.58	20230802	11070	23.58	20231024	2.34	N	033500	500	153 억		3123716	N	N	299	N	00	N
16	20240730	100423	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	13580	-250	5	-1.81	1795217640	131832	22.74	13820	13830	13500	17970	9690	13830	13617.38	10.42	0	-2571	14276	14052	13896	13672	13516	13975	13595	153	4140	500	10230	10	1	29989494	4073	14.16	2.31	12	0.44	959.00	5891.00	15130	20230802	-10.24	11070	20231024	22.67	14210	-4.43	20240726	11290	20.28	20240228	15130	-10.24	20230802	11070	22.67	20231024	2.34	N	033500	500	153 억		3123716	N	N	299	N	00	N
17	20240730	090424	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	13670	-160	5	-1.16	174899800	12727	2.20	13820	13820	13670	17970	9690	13830	13742.08	10.42	0	-3561	14276	14052	13896	13672	13516	13975	13595	153	4140	500	10230	10	1	29989494	4100	14.25	2.32	12	0.04	959.00	5891.00	15130	20230802	-9.65	11070	20231024	23.49	14210	-3.80	20240726	11290	21.08	20240228	15130	-9.65	20230802	11070	23.49	20231024	2.34	N	033500	500	153 억		3123716	N	N	299	N	00	N
18	20240729	160419	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	13830	-50	5	-0.36	8039701710	577411	36.06	14070	14120	13740	18040	9720	13880	13923.72	10.77	0	-83546	14946	14412	13676	13142	12406	14680	13410	153	4160	500	10270	10	1	29989494	4148	14.42	2.35	12	1.93	959.00	5891.00	15130	20230802	-8.59	11070	20231024	24.93	14210	-2.67	20240726	11290	22.50	20240228	15130	-8.59	20230802	11070	24.93	20231024	2.26	N	033500	500	153 억		3228404	N	N	299	N	00	N
19	20240729	150420	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	13740	-140	5	-1.01	7649793640	549150	34.29	14070	14120	13740	18040	9720	13880	13930.24	10.77	0	-72498	14946	14412	13676	13142	12406	14680	13410	153	4160	500	10270	10	1	29989494	4121	14.33	2.33	12	1.83	959.00	5891.00	15130	20230802	-9.19	11070	20231024	24.12	14210	-3.31	20240726	11290	21.70	20240228	15130	-9.19	20230802	11070	24.12	20231024	2.26	N	033500	500	153 억		3228404	N	N	16536	N	00	N
20	20240729	140424	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	13840	-40	5	-0.29	7025200700	503871	31.46	14070	14120	13800	18040	9720	13880	13942.46	10.77	0	-64929	14946	14412	13676	13142	12406	14680	13410	153	4160	500	10270	10	1	29989494	4151	14.43	2.35	12	1.68	959.00	5891.00	15130	20230802	-8.53	11070	20231024	25.02	14210	-2.60	20240726	11290	22.59	20240228	15130	-8.53	20230802	11070	25.02	20231024	2.26	N	033500	500	153 억		3228404	N	N	16536	N	00	N
21	20240729	130427	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	13830	-50	5	-0.36	6533812110	468316	29.24	14070	14120	13800	18040	9720	13880	13951.72	10.77	0	-56126	14946	14412	13676	13142	12406	14680	13410	153	4160	500	10270	10	1	29989494	4148	14.42	2.35	12	1.56	959.00	5891.00	15130	20230802	-8.59	11070	20231024	24.93	14210	-2.67	20240726	11290	22.50	20240228	15130	-8.59	20230802	11070	24.93	20231024	2.26	N	033500	500	153 억		3228404	N	N	16536	N	00	N
22	20240729	120419	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	13840	-40	5	-0.29	5989278030	429036	26.79	14070	14120	13800	18040	9720	13880	13959.85	10.77	0	-54132	14946	14412	13676	13142	12406	14680	13410	153	4160	500	10270	10	1	29989494	4151	14.43	2.35	12	1.43	959.00	5891.00	15130	20230802	-8.53	11070	20231024	25.02	14210	-2.60	20240726	11290	22.59	20240228	15130	-8.53	20230802	11070	25.02	20231024	2.26	N	033500	500	153 억		3228404	N	N	16536	N	00	N
23	20240729	110422	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	13920	40	2	0.29	5407160640	387050	24.17	14070	14120	13800	18040	9720	13880	13970.19	10.77	0	-58497	14946	14412	13676	13142	12406	14680	13410	153	4160	500	10270	10	1	29989494	4175	14.52	2.36	12	1.29	959.00	5891.00	15130	20230802	-8.00	11070	20231024	25.75	14210	-2.04	20240726	11290	23.29	20240228	15130	-8.00	20230802	11070	25.75	20231024	2.26	N	033500	500	153 억		3228404	N	N	16536	N	00	N
24	20240729	100421	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	13980	100	2	0.72	3912218100	280254	17.50	14070	14090	13800	18040	9720	13880	13959.54	10.77	0	-39319	14946	14412	13676	13142	12406	14680	13410	153	4160	500	10270	10	1	29989494	4193	14.58	2.37	12	0.93	959.00	5891.00	15130	20230802	-7.60	11070	20231024	26.29	14210	-1.62	20240726	11290	23.83	20240228	15130	-7.60	20230802	11070	26.29	20231024	2.26	N	033500	500	153 억		3228404	N	N	16536	N	00	N
25	20240729	090418	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	13880	0	3	0.00	1046942720	74839	4.67	14070	14090	13800	18040	9720	13880	13989.27	10.77	0	-37701	14946	14412	13676	13142	12406	14680	13410	153	4160	500	10270	10	1	29989494	4163	14.47	2.36	12	0.25	959.00	5891.00	15130	20230802	-8.26	11070	20231024	25.38	14210	-2.32	20240726	11290	22.94	20240228	15130	-8.26	20230802	11070	25.38	20231024	2.26	N	033500	500	153 억		3228404	N	N	16536	N	00	N
26	20240726	160412	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	13880	1140	2	8.95	22069643260	1597537	676.51	12980	14210	12940	16560	8920	12740	13814.83	9.92	0	280084	13193	12966	12813	12586	12433	12890	12510	153	3820	500	9420	10	1	29989494	4163	14.47	2.36	12	5.33	959.00	5891.00	15130	20230802	-8.26	11070	20231024	25.38	14210	-2.32	20240726	11290	22.94	20240228	15130	-8.26	20230802	11070	25.38	20231024	2.21	N	033500	500	153 억		2976359	N	N	16527	N	00	N
27	20240726	150416	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	13870	1130	2	8.87	21512539440	1557415	659.52	12980	14210	12940	16560	8920	12740	13813.15	9.92	0	276167	13193	12966	12813	12586	12433	12890	12510	153	3820	500	9420	10	1	29989494	4160	14.46	2.35	12	5.19	959.00	5891.00	15130	20230802	-8.33	11070	20231024	25.29	14210	-2.39	20240726	11290	22.85	20240228	15130	-8.33	20230802	11070	25.29	20231024	2.21	N	033500	500	153 억		2976359	N	N	4614	N	00	N
28	20240726	140417	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	13830	1090	2	8.56	19365994180	1402966	594.11	12980	14210	12940	16560	8920	12740	13803.80	9.92	0	269910	13193	12966	12813	12586	12433	12890	12510	153	3820	500	9420	10	1	29989494	4148	14.42	2.35	12	4.68	959.00	5891.00	15130	20230802	-8.59	11070	20231024	24.93	14210	-2.67	20240726	11290	22.50	20240228	15130	-8.59	20230802	11070	24.93	20231024	2.21	N	033500	500	153 억		2976359	N	N	4614	N	00	N
29	20240726	130418	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	13890	1150	2	9.03	17863414390	1295275	548.51	12980	14210	12940	16560	8920	12740	13791.42	9.92	0	265709	13193	12966	12813	12586	12433	12890	12510	153	3820	500	9420	10	1	29989494	4166	14.48	2.36	12	4.32	959.00	5891.00	15130	20230802	-8.20	11070	20231024	25.47	14210	-2.25	20240726	11290	23.03	20240228	15130	-8.20	20230802	11070	25.47	20231024	2.21	N	033500	500	153 억		2976359	N	N	4614	N	00	N
30	20240726	120420	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	14020	1280	2	10.05	15777150650	1145897	485.25	12980	14210	12940	16560	8920	12740	13768.61	9.92	0	254022	13193	12966	12813	12586	12433	12890	12510	153	3820	500	9420	10	1	29989494	4205	14.62	2.38	12	3.82	959.00	5891.00	15130	20230802	-7.34	11070	20231024	26.65	14210	-1.34	20240726	11290	24.18	20240228	15130	-7.34	20230802	11070	26.65	20231024	2.21	N	033500	500	153 억		2976359	N	N	4614	N	00	N
31	20240726	110418	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	13790	1050	2	8.24	7573919600	562712	238.29	12980	13860	12940	16560	8920	12740	13460.00	9.92	0	132344	13193	12966	12813	12586	12433	12890	12510	153	3820	500	9420	10	1	29989494	4136	14.38	2.34	12	1.88	959.00	5891.00	15130	20230802	-8.86	11070	20231024	24.57	13860	-0.51	20240726	11290	22.14	20240228	15130	-8.86	20230802	11070	24.57	20231024	2.21	N	033500	500	153 억		2976359	N	N	4614	N	00	N
32	20240726	100418	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	13340	600	2	4.71	3035692930	228366	96.71	12980	13470	12940	16560	8920	12740	13293.72	9.92	0	19411	13193	12966	12813	12586	12433	12890	12510	153	3820	500	9420	10	1	29989494	4001	13.91	2.26	12	0.76	959.00	5891.00	15130	20230802	-11.83	11070	20231024	20.51	13660	-2.34	20240724	11290	18.16	20240228	15130	-11.83	20230802	11070	20.51	20231024	2.21	N	033500	500	153 억		2976359	N	N	4614	N	00	N
33	20240726	090416	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	13250	510	2	4.00	531017590	40550	17.17	12980	13250	12940	16560	8920	12740	13097.63	9.92	0	9035	13193	12966	12813	12586	12433	12890	12510	153	3820	500	9420	10	1	29989494	3974	13.82	2.25	12	0.14	959.00	5891.00	15130	20230802	-12.43	11070	20231024	19.69	13660	-3.00	20240724	11290	17.36	20240228	15130	-12.43	20230802	11070	19.69	20231024	2.21	N	033500	500	153 억		2976359	N	N	4614	N	00	N
34	20240725	160415	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	12740	-430	5	-3.26	3019662240	235243	27.10	13000	13040	12660	17120	9220	13170	12836.32	10.06	0	-39307	14030	13600	13230	12800	12430	13815	13015	153	3950	500	9740	10	1	29989494	3821	13.28	2.16	12	0.78	959.00	5891.00	15220	20230719	-16.29	11070	20231024	15.09	13660	-6.73	20240724	11290	12.84	20240228	15130	-15.80	20230802	11070	15.09	20231024	2.22	N	033500	500	153 억		3016250	N	N	4614	N	00	N
35	20240725	150422	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	12810	-360	5	-2.73	2868012670	223347	25.73	13000	13040	12660	17120	9220	13170	12840.94	10.06	0	-38824	14030	13600	13230	12800	12430	13815	13015	153	3950	500	9740	10	1	29989494	3842	13.36	2.17	12	0.74	959.00	5891.00	15220	20230719	-15.83	11070	20231024	15.72	13660	-6.22	20240724	11290	13.46	20240228	15130	-15.33	20230802	11070	15.72	20231024	2.22	N	033500	500	153 억		3016250	N	N	10783	N	00	N
36	20240725	140421	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	12860	-310	5	-2.35	2658701330	207076	23.86	13000	13040	12660	17120	9220	13170	12839.13	10.06	0	-36580	14030	13600	13230	12800	12430	13815	13015	153	3950	500	9740	10	1	29989494	3857	13.41	2.18	12	0.69	959.00	5891.00	15220	20230719	-15.51	11070	20231024	16.17	13660	-5.86	20240724	11290	13.91	20240228	15130	-15.00	20230802	11070	16.17	20231024	2.22	N	033500	500	153 억		3016250	N	N	10783	N	00	N
37	20240725	130418	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	12780	-390	5	-2.96	2509087790	195430	22.51	13000	13040	12660	17120	9220	13170	12838.67	10.06	0	-34845	14030	13600	13230	12800	12430	13815	13015	153	3950	500	9740	10	1	29989494	3833	13.33	2.17	12	0.65	959.00	5891.00	15220	20230719	-16.03	11070	20231024	15.45	13660	-6.44	20240724	11290	13.20	20240228	15130	-15.53	20230802	11070	15.45	20231024	2.22	N	033500	500	153 억		3016250	N	N	10783	N	00	N
38	20240725	120418	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	12790	-380	5	-2.89	2345403360	182642	21.04	13000	13040	12660	17120	9220	13170	12841.39	10.06	0	-33356	14030	13600	13230	12800	12430	13815	13015	153	3950	500	9740	10	1	29989494	3836	13.34	2.17	12	0.61	959.00	5891.00	15220	20230719	-15.97	11070	20231024	15.54	13660	-6.37	20240724	11290	13.29	20240228	15130	-15.47	20230802	11070	15.54	20231024	2.22	N	033500	500	153 억		3016250	N	N	10783	N	00	N
39	20240725	110416	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	12710	-460	5	-3.49	2013953280	156590	18.04	13000	13040	12700	17120	9220	13170	12861.16	10.06	0	-32800	14030	13600	13230	12800	12430	13815	13015	153	3950	500	9740	10	1	29989494	3812	13.25	2.16	12	0.52	959.00	5891.00	15220	20230719	-16.49	11070	20231024	14.81	13660	-6.95	20240724	11290	12.58	20240228	15130	-15.99	20230802	11070	14.81	20231024	2.22	N	033500	500	153 억		3016250	N	N	10783	N	00	N
40	20240725	100417	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	12830	-340	5	-2.58	1510728120	117189	13.50	13000	13040	12730	17120	9220	13170	12891.19	10.06	0	-15804	14030	13600	13230	12800	12430	13815	13015	153	3950	500	9740	10	1	29989494	3848	13.38	2.18	12	0.39	959.00	5891.00	15220	20230719	-15.70	11070	20231024	15.90	13660	-6.08	20240724	11290	13.64	20240228	15130	-15.20	20230802	11070	15.90	20231024	2.22	N	033500	500	153 억		3016250	N	N	10783	N	00	N
41	20240725	090416	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	12980	-190	5	-1.44	333513940	25708	2.96	13000	13020	12930	17120	9220	13170	12972.54	10.06	0	-5276	14030	13600	13230	12800	12430	13815	13015	153	3950	500	9740	10	1	29989494	3893	13.53	2.20	12	0.09	959.00	5891.00	15220	20230719	-14.72	11070	20231024	17.25	13660	-4.98	20240724	11290	14.97	20240228	15130	-14.21	20230802	11070	17.25	20231024	2.22	N	033500	500	153 억		3016250	N	N	10783	N	00	N
42	20240724	160412	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	13170	300	2	2.33	11560399070	866184	297.61	12880	13660	12860	16730	9010	12870	13346.66	9.85	0	53712	13183	13026	12753	12596	12323	13105	12675	153	3860	500	9520	10	1	29989494	3950	13.73	2.24	12	2.89	959.00	5891.00	15220	20230719	-13.47	11070	20231024	18.97	13660	-3.59	20240724	11290	16.65	20240228	15130	-12.95	20230802	11070	18.97	20231024	2.27	N	033500	500	153 억		2954246	N	N	10783	N	00	N
43	20240724	150419	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	13200	330	2	2.56	10706702620	801129	275.25	12880	13660	12860	16730	9010	12870	13364.52	9.85	0	33089	13183	13026	12753	12596	12323	13105	12675	153	3860	500	9520	10	1	29989494	3959	13.76	2.24	12	2.67	959.00	5891.00	15220	20230719	-13.27	11070	20231024	19.24	13660	-3.37	20240724	11290	16.92	20240228	15130	-12.76	20230802	11070	19.24	20231024	2.27	N	033500	500	153 억		2954246	N	N	59	N	00	N
44	20240724	140415	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	13240	370	2	2.87	10185893240	761593	261.67	12880	13660	12860	16730	9010	12870	13374.46	9.85	0	28284	13183	13026	12753	12596	12323	13105	12675	153	3860	500	9520	10	1	29989494	3971	13.81	2.25	12	2.54	959.00	5891.00	15220	20230719	-13.01	11070	20231024	19.60	13660	-3.07	20240724	11290	17.27	20240228	15130	-12.49	20230802	11070	19.60	20231024	2.27	N	033500	500	153 억		2954246	N	N	59	N	00	N
45	20240724	130418	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	13370	500	2	3.89	9321377480	696730	239.38	12880	13660	12860	16730	9010	12870	13378.75	9.85	0	40033	13183	13026	12753	12596	12323	13105	12675	153	3860	500	9520	10	1	29989494	4010	13.94	2.27	12	2.32	959.00	5891.00	15220	20230719	-12.16	11070	20231024	20.78	13660	-2.12	20240724	11290	18.42	20240228	15130	-11.63	20230802	11070	20.78	20231024	2.27	N	033500	500	153 억		2954246	N	N	59	N	00	N
46	20240724	120421	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	13390	520	2	4.04	8915930650	666441	228.98	12880	13660	12860	16730	9010	12870	13378.42	9.85	0	46690	13183	13026	12753	12596	12323	13105	12675	153	3860	500	9520	10	1	29989494	4016	13.96	2.27	12	2.22	959.00	5891.00	15220	20230719	-12.02	11070	20231024	20.96	13660	-1.98	20240724	11290	18.60	20240228	15130	-11.50	20230802	11070	20.96	20231024	2.27	N	033500	500	153 억		2954246	N	N	59	N	00	N
47	20240724	110419	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	13380	510	2	3.96	8408650870	628472	215.93	12880	13660	12860	16730	9010	12870	13379.52	9.85	0	52929	13183	13026	12753	12596	12323	13105	12675	153	3860	500	9520	10	1	29989494	4013	13.95	2.27	12	2.10	959.00	5891.00	15220	20230719	-12.09	11070	20231024	20.87	13660	-2.05	20240724	11290	18.51	20240228	15130	-11.57	20230802	11070	20.87	20231024	2.27	N	033500	500	153 억		2954246	N	N	59	N	00	N
48	20240724	100419	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	13410	540	2	4.20	6593647430	492473	169.21	12880	13660	12860	16730	9010	12870	13388.85	9.85	0	39006	13183	13026	12753	12596	12323	13105	12675	153	3860	500	9520	10	1	29989494	4022	13.98	2.28	12	1.64	959.00	5891.00	15220	20230719	-11.89	11070	20231024	21.14	13660	-1.83	20240724	11290	18.78	20240228	15130	-11.37	20230802	11070	21.14	20231024	2.27	N	033500	500	153 억		2954246	N	N	59	N	00	N
49	20240724	090417	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	12940	70	2	0.54	94174600	7302	2.51	12880	12970	12860	16730	9010	12870	12897.10	9.85	0	-994	13183	13026	12753	12596	12323	13105	12675	153	3860	500	9520	10	1	29989494	3881	13.49	2.20	12	0.02	959.00	5891.00	15220	20230719	-14.98	11070	20231024	16.89	13580	-4.71	20240513	11290	14.61	20240228	15130	-14.47	20230802	11070	16.89	20231024	2.27	N	033500	500	153 억		2954246	N	N	59	N	00	N
50	20240723	160411	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	12870	390	2	3.12	3713755050	290316	186.03	12600	12910	12480	16220	8740	12480	12792.08	9.85	0	-8878	12906	12692	12526	12312	12146	12610	12230	153	3740	500	9230	10	1	29989494	3860	13.42	2.18	12	0.97	959.00	5891.00	15220	20230719	-15.44	11070	20231024	16.26	13580	-5.23	20240513	11290	13.99	20240228	15130	-14.94	20230802	11070	16.26	20231024	2.26	N	033500	500	153 억		2954230	N	N	59	N	00	N
51	20240723	150423	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	12870	390	2	3.12	3409036680	266655	170.87	12600	12910	12480	16220	8740	12480	12784.45	9.85	0	-5928	12906	12692	12526	12312	12146	12610	12230	153	3740	500	9230	10	1	29989494	3860	13.42	2.18	12	0.89	959.00	5891.00	15220	20230719	-15.44	11070	20231024	16.26	13580	-5.23	20240513	11290	13.99	20240228	15130	-14.94	20230802	11070	16.26	20231024	2.26	N	033500	500	153 억		2954230	N	N	1	N	00	N
52	20240723	140414	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	12750	270	2	2.16	2861569840	224081	143.59	12600	12910	12480	16220	8740	12480	12770.25	9.85	0	-5671	12906	12692	12526	12312	12146	12610	12230	153	3740	500	9230	10	1	29989494	3824	13.30	2.16	12	0.75	959.00	5891.00	15220	20230719	-16.23	11070	20231024	15.18	13580	-6.11	20240513	11290	12.93	20240228	15130	-15.73	20230802	11070	15.18	20231024	2.26	N	033500	500	153 억		2954230	N	N	1	N	00	N
53	20240723	130411	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	12800	320	2	2.56	2601797010	203764	130.57	12600	12910	12480	16220	8740	12480	12768.68	9.85	0	4794	12906	12692	12526	12312	12146	12610	12230	153	3740	500	9230	10	1	29989494	3839	13.35	2.17	12	0.68	959.00	5891.00	15220	20230719	-15.90	11070	20231024	15.63	13580	-5.74	20240513	11290	13.37	20240228	15130	-15.40	20230802	11070	15.63	20231024	2.26	N	033500	500	153 억		2954230	N	N	1	N	00	N
54	20240723	120415	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	12740	260	2	2.08	1676323440	131708	84.40	12600	12870	12480	16220	8740	12480	12727.57	9.85	0	-9546	12906	12692	12526	12312	12146	12610	12230	153	3740	500	9230	10	1	29989494	3821	13.28	2.16	12	0.44	959.00	5891.00	15220	20230719	-16.29	11070	20231024	15.09	13580	-6.19	20240513	11290	12.84	20240228	15130	-15.80	20230802	11070	15.09	20231024	2.26	N	033500	500	153 억		2954230	N	N	1	N	00	N
55	20240723	110415	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	12720	240	2	1.92	1485448430	116719	74.79	12600	12870	12480	16220	8740	12480	12726.71	9.85	0	-3500	12906	12692	12526	12312	12146	12610	12230	153	3740	500	9230	10	1	29989494	3815	13.26	2.16	12	0.39	959.00	5891.00	15220	20230719	-16.43	11070	20231024	14.91	13580	-6.33	20240513	11290	12.67	20240228	15130	-15.93	20230802	11070	14.91	20231024	2.26	N	033500	500	153 억		2954230	N	N	1	N	00	N
56	20240723	100414	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	12690	210	2	1.68	1229922170	96602	61.90	12600	12870	12480	16220	8740	12480	12731.85	9.85	0	-2211	12906	12692	12526	12312	12146	12610	12230	153	3740	500	9230	10	1	29989494	3806	13.23	2.15	12	0.32	959.00	5891.00	15220	20230719	-16.62	11070	20231024	14.63	13580	-6.55	20240513	11290	12.40	20240228	15130	-16.13	20230802	11070	14.63	20231024	2.26	N	033500	500	153 억		2954230	N	N	1	N	00	N
57	20240723	090416	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	12560	80	2	0.64	35883850	2856	1.83	12600	12600	12480	16220	8740	12480	12564.37	9.85	0	-689	12906	12692	12526	12312	12146	12610	12230	153	3740	500	9230	10	1	29989494	3767	13.10	2.13	12	0.01	959.00	5891.00	15220	20230719	-17.48	11070	20231024	13.46	13580	-7.51	20240513	11290	11.25	20240228	15130	-16.99	20230802	11070	13.46	20231024	2.26	N	033500	500	153 억		2954230	N	N	1	N	00	N
58	20240722	160410	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	12480	-80	5	-0.64	1946775890	155445	69.36	12660	12740	12360	16320	8800	12560	12523.95	9.81	0	6832	13006	12782	12556	12332	12106	12670	12220	153	3760	500	9290	10	1	29989494	3743	13.01	2.12	12	0.52	959.00	5891.00	15220	20230719	-18.00	11070	20231024	12.74	13580	-8.10	20240513	11290	10.54	20240228	15130	-17.51	20230802	11070	12.74	20231024	2.26	N	033500	500	153 억		2941670	N	N	1	N	00	N
59	20240722	150414	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	12480	-80	5	-0.64	1769477600	141239	63.02	12660	12740	12360	16320	8800	12560	12528.24	9.81	0	6711	13006	12782	12556	12332	12106	12670	12220	153	3760	500	9290	10	1	29989494	3743	13.01	2.12	12	0.47	959.00	5891.00	15220	20230719	-18.00	11070	20231024	12.74	13580	-8.10	20240513	11290	10.54	20240228	15130	-17.51	20230802	11070	12.74	20231024	2.26	N	033500	500	153 억		2941670	N	N	1	N	00	N
60	20240722	140415	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	12470	-90	5	-0.72	1638291270	130733	58.34	12660	12740	12360	16320	8800	12560	12531.57	9.81	0	8721	13006	12782	12556	12332	12106	12670	12220	153	3760	500	9290	10	1	29989494	3740	13.00	2.12	12	0.44	959.00	5891.00	15220	20230719	-18.07	11070	20231024	12.65	13580	-8.17	20240513	11290	10.45	20240228	15130	-17.58	20230802	11070	12.65	20231024	2.26	N	033500	500	153 억		2941670	N	N	1	N	00	N
61	20240722	130412	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	12440	-120	5	-0.96	1534399010	122403	54.62	12660	12740	12360	16320	8800	12560	12535.63	9.81	0	10312	13006	12782	12556	12332	12106	12670	12220	153	3760	500	9290	10	1	29989494	3731	12.97	2.11	12	0.41	959.00	5891.00	15220	20230719	-18.27	11070	20231024	12.38	13580	-8.39	20240513	11290	10.19	20240228	15130	-17.78	20230802	11070	12.38	20231024	2.26	N	033500	500	153 억		2941670	N	N	1	N	00	N
62	20240722	120413	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	12490	-70	5	-0.56	1400747120	111654	49.82	12660	12740	12360	16320	8800	12560	12545.42	9.81	0	9430	13006	12782	12556	12332	12106	12670	12220	153	3760	500	9290	10	1	29989494	3746	13.02	2.12	12	0.37	959.00	5891.00	15220	20230719	-17.94	11070	20231024	12.83	13580	-8.03	20240513	11290	10.63	20240228	15130	-17.45	20230802	11070	12.83	20231024	2.26	N	033500	500	153 억		2941670	N	N	1	N	00	N
63	20240722	110413	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	12410	-150	5	-1.19	1233747720	98218	43.83	12660	12740	12400	16320	8800	12560	12561.32	9.81	0	8500	13006	12782	12556	12332	12106	12670	12220	153	3760	500	9290	10	1	29989494	3722	12.94	2.11	12	0.33	959.00	5891.00	15220	20230719	-18.46	11070	20231024	12.10	13580	-8.62	20240513	11290	9.92	20240228	15130	-17.98	20230802	11070	12.10	20231024	2.26	N	033500	500	153 억		2941670	N	N	1	N	00	N
64	20240722	100413	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	12530	-30	5	-0.24	684576570	54255	24.21	12660	12740	12520	16320	8800	12560	12617.80	9.81	0	9053	13006	12782	12556	12332	12106	12670	12220	153	3760	500	9290	10	1	29989494	3758	13.07	2.13	12	0.18	959.00	5891.00	15220	20230719	-17.67	11070	20231024	13.19	13580	-7.73	20240513	11290	10.98	20240228	15130	-17.18	20230802	11070	13.19	20231024	2.26	N	033500	500	153 억		2941670	N	N	1	N	00	N
65	20240722	090411	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	12600	40	2	0.32	35136140	2788	1.24	12660	12670	12540	16320	8800	12560	12603.16	9.81	0	-1681	13006	12782	12556	12332	12106	12670	12220	153	3760	500	9290	10	1	29989494	3779	13.14	2.14	12	0.01	959.00	5891.00	15220	20230719	-17.21	11070	20231024	13.82	13580	-7.22	20240513	11290	11.60	20240228	15130	-16.72	20230802	11070	13.82	20231024	2.26	N	033500	500	153 억		2941670	N	N	1	N	00	N
66	20240719	160406	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	12560	-220	5	-1.72	2795474240	223397	64.74	12770	12780	12330	16610	8950	12780	12513.21	9.90	0	-25558	13153	12966	12753	12566	12353	13060	12660	153	3830	500	9450	10	1	29989494	3767	13.10	2.13	12	0.74	959.00	5891.00	15220	20230719	-17.48	11070	20231024	13.46	13580	-7.51	20240513	11290	11.25	20240228	15220	-17.48	20230719	11070	13.46	20231024	2.25	N	033500	500	153 억		2968511	N	N	1	N	00	N
67	20240719	150408	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	12630	-150	5	-1.17	2569959750	205494	59.55	12770	12780	12330	16610	8950	12780	12506.23	9.90	0	-27359	13153	12966	12753	12566	12353	13060	12660	153	3830	500	9450	10	1	29989494	3788	13.17	2.14	12	0.69	959.00	5891.00	15220	20230719	-17.02	11070	20231024	14.09	13580	-7.00	20240513	11290	11.87	20240228	15220	-17.02	20230719	11070	14.09	20231024	2.25	N	033500	500	153 억		2968511	N	N	223	N	00	N
68	20240719	140411	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	12480	-300	5	-2.35	2087958050	167167	48.44	12770	12780	12330	16610	8950	12780	12490.22	9.90	0	-24840	13153	12966	12753	12566	12353	13060	12660	153	3830	500	9450	10	1	29989494	3743	13.01	2.12	12	0.56	959.00	5891.00	15220	20230719	-18.00	11070	20231024	12.74	13580	-8.10	20240513	11290	10.54	20240228	15220	-18.00	20230719	11070	12.74	20231024	2.25	N	033500	500	153 억		2968511	N	N	223	N	00	N
69	20240719	130404	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	12340	-440	5	-3.44	1782727670	142625	41.33	12770	12780	12330	16610	8950	12780	12499.37	9.90	0	-25551	13153	12966	12753	12566	12353	13060	12660	153	3830	500	9450	10	1	29989494	3701	12.87	2.09	12	0.48	959.00	5891.00	15220	20230719	-18.92	11070	20231024	11.47	13580	-9.13	20240513	11290	9.30	20240228	15220	-18.92	20230719	11070	11.47	20231024	2.25	N	033500	500	153 억		2968511	N	N	223	N	00	N
70	20240719	120405	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	12420	-360	5	-2.82	1560617780	124685	36.13	12770	12780	12340	16610	8950	12780	12516.44	9.90	0	-22510	13153	12966	12753	12566	12353	13060	12660	153	3830	500	9450	10	1	29989494	3725	12.95	2.11	12	0.42	959.00	5891.00	15220	20230719	-18.40	11070	20231024	12.20	13580	-8.54	20240513	11290	10.01	20240228	15220	-18.40	20230719	11070	12.20	20231024	2.25	N	033500	500	153 억		2968511	N	N	223	N	00	N
71	20240719	110408	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	12390	-390	5	-3.05	1422334140	113540	32.90	12770	12780	12340	16610	8950	12780	12527.12	9.90	0	-21680	13153	12966	12753	12566	12353	13060	12660	153	3830	500	9450	10	1	29989494	3716	12.92	2.10	12	0.38	959.00	5891.00	15220	20230719	-18.59	11070	20231024	11.92	13580	-8.76	20240513	11290	9.74	20240228	15220	-18.59	20230719	11070	11.92	20231024	2.25	N	033500	500	153 억		2968511	N	N	223	N	00	N
72	20240719	100337	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	12550	-230	5	-1.80	807064560	64070	18.57	12770	12780	12520	16610	8950	12780	12596.55	9.90	0	-7936	13153	12966	12753	12566	12353	13060	12660	153	3830	500	9450	10	1	29989494	3764	13.09	2.13	12	0.21	959.00	5891.00	15220	20230719	-17.54	11070	20231024	13.37	13580	-7.58	20240513	11290	11.16	20240228	15220	-17.54	20230719	11070	13.37	20231024	2.25	N	033500	500	153 억		2968511	N	N	223	N	00	N
73	20240719	090417	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	12670	-110	5	-0.86	60978680	4793	1.39	12770	12780	12670	16610	8950	12780	12722.22	9.90	0	-1610	13153	12966	12753	12566	12353	13060	12660	153	3830	500	9450	10	1	29989494	3800	13.21	2.15	12	0.02	959.00	5891.00	15220	20230719	-16.75	11070	20231024	14.45	13580	-6.70	20240513	11290	12.22	20240228	15220	-16.75	20230719	11070	14.45	20231024	2.25	N	033500	500	153 억		2968511	N	N	223	N	00	N
74	20240718	160400	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	12780	80	2	0.63	4408335850	344847	61.74	12640	12940	12540	16510	8890	12700	12783.46	9.88	0	28813	13400	13050	12860	12510	12320	12955	12415	153	3810	500	9390	10	1	29989494	3833	13.33	2.17	12	1.15	959.00	5891.00	15220	20230719	-16.03	11070	20231024	15.45	13580	-5.89	20240513	11290	13.20	20240228	15220	-16.03	20230719	11070	15.45	20231024	2.30	N	033500	500	153 억		2964111	N	N	223	N	00	N
75	20240718	150406	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	12740	40	2	0.31	4211786330	329396	58.97	12640	12940	12540	16510	8890	12700	12786.39	9.88	0	26564	13400	13050	12860	12510	12320	12955	12415	153	3810	500	9390	10	1	29989494	3821	13.28	2.16	12	1.10	959.00	5891.00	15220	20230719	-16.29	11070	20231024	15.09	13580	-6.19	20240513	11290	12.84	20240228	15220	-16.29	20230719	11070	15.09	20231024	2.30	N	033500	500	153 억		2964111	N	N	56949	N	00	N
76	20240718	140403	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	12800	100	2	0.79	3818718240	298661	53.47	12640	12940	12540	16510	8890	12700	12786.13	9.88	0	33604	13400	13050	12860	12510	12320	12955	12415	153	3810	500	9390	10	1	29989494	3839	13.35	2.17	12	1.00	959.00	5891.00	15220	20230719	-15.90	11070	20231024	15.63	13580	-5.74	20240513	11290	13.37	20240228	15220	-15.90	20230719	11070	15.63	20231024	2.30	N	033500	500	153 억		2964111	N	N	56949	N	00	N
77	20240718	130404	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	12840	140	2	1.10	3397456120	265798	47.59	12640	12940	12540	16510	8890	12700	12782.10	9.88	0	30131	13400	13050	12860	12510	12320	12955	12415	153	3810	500	9390	10	1	29989494	3851	13.39	2.18	12	0.89	959.00	5891.00	15220	20230719	-15.64	11070	20231024	15.99	13580	-5.45	20240513	11290	13.73	20240228	15220	-15.64	20230719	11070	15.99	20231024	2.30	N	033500	500	153 억		2964111	N	N	56949	N	00	N
78	20240718	120403	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	12830	130	2	1.02	3040682280	238067	42.62	12640	12940	12540	16510	8890	12700	12772.38	9.88	0	32042	13400	13050	12860	12510	12320	12955	12415	153	3810	500	9390	10	1	29989494	3848	13.38	2.18	12	0.79	959.00	5891.00	15220	20230719	-15.70	11070	20231024	15.90	13580	-5.52	20240513	11290	13.64	20240228	15220	-15.70	20230719	11070	15.90	20231024	2.30	N	033500	500	153 억		2964111	N	N	56949	N	00	N
79	20240718	110405	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	12860	160	2	1.26	2616254210	204968	36.69	12640	12940	12540	16510	8890	12700	12764.21	9.88	0	29209	13400	13050	12860	12510	12320	12955	12415	153	3810	500	9390	10	1	29989494	3857	13.41	2.18	12	0.68	959.00	5891.00	15220	20230719	-15.51	11070	20231024	16.17	13580	-5.30	20240513	11290	13.91	20240228	15220	-15.51	20230719	11070	16.17	20231024	2.30	N	033500	500	153 억		2964111	N	N	56949	N	00	N
80	20240718	100405	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	12810	110	2	0.87	1580780450	124164	22.23	12640	12940	12540	16510	8890	12700	12731.39	9.88	0	17083	13400	13050	12860	12510	12320	12955	12415	153	3810	500	9390	10	1	29989494	3842	13.36	2.17	12	0.41	959.00	5891.00	15220	20230719	-15.83	11070	20231024	15.72	13580	-5.67	20240513	11290	13.46	20240228	15220	-15.83	20230719	11070	15.72	20231024	2.30	N	033500	500	153 억		2964111	N	N	56949	N	00	N
81	20240718	090407	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	12780	80	2	0.63	311055530	24427	4.37	12640	12850	12560	16510	8890	12700	12734.09	9.88	0	2610	13400	13050	12860	12510	12320	12955	12415	153	3810	500	9390	10	1	29989494	3833	13.33	2.17	12	0.08	959.00	5891.00	15220	20230719	-16.03	11070	20231024	15.45	13580	-5.89	20240513	11290	13.20	20240228	15220	-16.03	20230719	11070	15.45	20231024	2.30	N	033500	500	153 억		2964111	N	N	56949	N	00	N
82	20240717	160418	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	12700	-150	5	-1.17	7218152980	557152	89.98	13010	13210	12670	16700	9000	12850	12955.58	9.95	0	-23321	13370	13110	12630	12370	11890	13240	12500	153	3850	500	9500	10	1	29989494	3809	13.24	2.16	12	1.86	959.00	5891.00	15220	20230719	-16.56	11070	20231024	14.72	13580	-6.48	20240513	11290	12.49	20240228	15220	-16.56	20230719	11070	14.72	20231024	2.31	N	033500	500	153 억		2984929	N	N	56949	N	00	N
83	20240717	150424	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	12720	-130	5	-1.01	6930350010	534475	86.31	13010	13210	12670	16700	9000	12850	12966.65	9.95	0	-30670	13370	13110	12630	12370	11890	13240	12500	153	3850	500	9500	10	1	29989494	3815	13.26	2.16	12	1.78	959.00	5891.00	15220	20230719	-16.43	11070	20231024	14.91	13580	-6.33	20240513	11290	12.67	20240228	15220	-16.43	20230719	11070	14.91	20231024	2.31	N	033500	500	153 억		2984929	N	N	6447	N	00	N
84	20240717	140421	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	12730	-120	5	-0.93	6309179810	485572	78.42	13010	13210	12730	16700	9000	12850	12993.29	9.95	0	-44395	13370	13110	12630	12370	11890	13240	12500	153	3850	500	9500	10	1	29989494	3818	13.27	2.16	12	1.62	959.00	5891.00	15220	20230719	-16.36	11070	20231024	15.00	13580	-6.26	20240513	11290	12.75	20240228	15220	-16.36	20230719	11070	15.00	20231024	2.31	N	033500	500	153 억		2984929	N	N	6447	N	00	N
85	20240717	130420	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	12810	-40	5	-0.31	5810351270	446619	72.13	13010	13210	12780	16700	9000	12850	13009.64	9.95	0	-43228	13370	13110	12630	12370	11890	13240	12500	153	3850	500	9500	10	1	29989494	3842	13.36	2.17	12	1.49	959.00	5891.00	15220	20230719	-15.83	11070	20231024	15.72	13580	-5.67	20240513	11290	13.46	20240228	15220	-15.83	20230719	11070	15.72	20231024	2.31	N	033500	500	153 억		2984929	N	N	6447	N	00	N
86	20240717	120421	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	12870	20	2	0.16	5394958170	414244	66.90	13010	13210	12800	16700	9000	12850	13023.62	9.95	0	-42449	13370	13110	12630	12370	11890	13240	12500	153	3850	500	9500	10	1	29989494	3860	13.42	2.18	12	1.38	959.00	5891.00	15220	20230719	-15.44	11070	20231024	16.26	13580	-5.23	20240513	11290	13.99	20240228	15220	-15.44	20230719	11070	16.26	20231024	2.31	N	033500	500	153 억		2984929	N	N	6447	N	00	N
87	20240717	110421	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	12940	90	2	0.70	4796882830	367784	59.39	13010	13210	12800	16700	9000	12850	13042.66	9.95	0	-35611	13370	13110	12630	12370	11890	13240	12500	153	3850	500	9500	10	1	29989494	3881	13.49	2.20	12	1.23	959.00	5891.00	15220	20230719	-14.98	11070	20231024	16.89	13580	-4.71	20240513	11290	14.61	20240228	15220	-14.98	20230719	11070	16.89	20231024	2.31	N	033500	500	153 억		2984929	N	N	6447	N	00	N
88	20240717	100420	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	12940	90	2	0.70	3895867040	297956	48.12	13010	13210	12890	16700	9000	12850	13075.31	9.95	0	-31246	13370	13110	12630	12370	11890	13240	12500	153	3850	500	9500	10	1	29989494	3881	13.49	2.20	12	0.99	959.00	5891.00	15220	20230719	-14.98	11070	20231024	16.89	13580	-4.71	20240513	11290	14.61	20240228	15220	-14.98	20230719	11070	16.89	20231024	2.31	N	033500	500	153 억		2984929	N	N	6447	N	00	N
89	20240717	090339	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	13120	270	2	2.10	706323000	54126	8.74	13010	13130	13000	16700	9000	12850	13049.61	9.95	0	-534	13370	13110	12630	12370	11890	13240	12500	153	3850	500	9500	10	1	29989494	3935	13.68	2.23	12	0.18	959.00	5891.00	15220	20230719	-13.80	11070	20231024	18.52	13580	-3.39	20240513	11290	16.21	20240228	15220	-13.80	20230719	11070	18.52	20231024	2.31	N	033500	500	153 억		2984929	N	N	6447	N	00	N
90	20240716	160422	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	12850	630	2	5.16	7662388290	605555	375.76	12300	12890	12150	15880	8560	12220	12653.27	9.72	0	112626	12433	12326	12223	12116	12013	12380	12170	153	3660	500	9040	10	1	29989494	3854	13.40	2.18	12	2.02	959.00	5891.00	15220	20230719	-15.57	11070	20231024	16.08	13580	-5.38	20240513	11290	13.82	20240228	15220	-15.57	20230719	11070	16.08	20231024	2.30	N	033500	500	153 억		2914372	N	N	6445	N	00	N
91	20240716	150426	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	12800	580	2	4.75	7130913160	564087	350.03	12300	12890	12150	15880	8560	12220	12641.51	9.72	0	116770	12433	12326	12223	12116	12013	12380	12170	153	3660	500	9040	10	1	29989494	3839	13.35	2.17	12	1.88	959.00	5891.00	15220	20230719	-15.90	11070	20231024	15.63	13580	-5.74	20240513	11290	13.37	20240228	15220	-15.90	20230719	11070	15.63	20231024	2.30	N	033500	500	153 억		2914372	N	N	519	N	00	N
92	20240716	140425	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	12740	520	2	4.26	5623801680	446478	277.05	12300	12890	12150	15880	8560	12220	12595.92	9.72	0	112125	12433	12326	12223	12116	12013	12380	12170	153	3660	500	9040	10	1	29989494	3821	13.28	2.16	12	1.49	959.00	5891.00	15220	20230719	-16.29	11070	20231024	15.09	13580	-6.19	20240513	11290	12.84	20240228	15220	-16.29	20230719	11070	15.09	20231024	2.30	N	033500	500	153 억		2914372	N	N	519	N	00	N
93	20240716	130424	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	12670	450	2	3.68	3923685230	313445	194.50	12300	12720	12150	15880	8560	12220	12517.94	9.72	0	70287	12433	12326	12223	12116	12013	12380	12170	153	3660	500	9040	10	1	29989494	3800	13.21	2.15	12	1.05	959.00	5891.00	15220	20230719	-16.75	11070	20231024	14.45	13580	-6.70	20240513	11290	12.22	20240228	15220	-16.75	20230719	11070	14.45	20231024	2.30	N	033500	500	153 억		2914372	N	N	519	N	00	N
94	20240716	120424	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	12620	400	2	3.27	2931415480	235217	145.96	12300	12670	12150	15880	8560	12220	12462.60	9.72	0	53826	12433	12326	12223	12116	12013	12380	12170	153	3660	500	9040	10	1	29989494	3785	13.16	2.14	12	0.78	959.00	5891.00	15220	20230719	-17.08	11070	20231024	14.00	13580	-7.07	20240513	11290	11.78	20240228	15220	-17.08	20230719	11070	14.00	20231024	2.30	N	033500	500	153 억		2914372	N	N	519	N	00	N
95	20240716	110424	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	12490	270	2	2.21	1755718630	141675	87.91	12300	12520	12150	15880	8560	12220	12392.58	9.72	0	24128	12433	12326	12223	12116	12013	12380	12170	153	3660	500	9040	10	1	29989494	3746	13.02	2.12	12	0.47	959.00	5891.00	15220	20230719	-17.94	11070	20231024	12.83	13580	-8.03	20240513	11290	10.63	20240228	15220	-17.94	20230719	11070	12.83	20231024	2.30	N	033500	500	153 억		2914372	N	N	519	N	00	N
96	20240716	100424	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	12290	70	2	0.57	510830810	41676	25.86	12300	12380	12150	15880	8560	12220	12257.19	9.72	0	-92	12433	12326	12223	12116	12013	12380	12170	153	3660	500	9040	10	1	29989494	3686	12.82	2.09	12	0.14	959.00	5891.00	15220	20230719	-19.25	11070	20231024	11.02	13580	-9.50	20240513	11290	8.86	20240228	15220	-19.25	20230719	11070	11.02	20231024	2.30	N	033500	500	153 억		2914372	N	N	519	N	00	N
97	20240716	090422	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	12280	60	2	0.49	32174100	2623	1.63	12300	12300	12250	15880	8560	12220	12266.15	9.72	0	-789	12433	12326	12223	12116	12013	12380	12170	153	3660	500	9040	10	1	29989494	3683	12.81	2.08	12	0.01	959.00	5891.00	15220	20230719	-19.32	11070	20231024	10.93	13580	-9.57	20240513	11290	8.77	20240228	15220	-19.32	20230719	11070	10.93	20231024	2.30	N	033500	500	153 억		2914372	N	N	519	N	00	N
98	20240715	160417	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	12220	80	2	0.66	1975367950	160982	234.58	12160	12330	12120	15780	8500	12140	12270.78	9.73	0	-20918	12273	12206	12113	12046	11953	12240	12080	153	3640	500	8980	10	1	29989494	3665	12.74	2.07	12	0.54	959.00	5891.00	15220	20230719	-19.71	11070	20231024	10.39	13580	-10.01	20240513	11290	8.24	20240228	15220	-19.71	20230719	11070	10.39	20231024	2.26	N	033500	500	153 억		2918294	N	N	519	N	00	N
99	20240715	150419	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	12220	80	2	0.66	1817928350	148135	215.86	12160	12330	12120	15780	8500	12140	12272.11	9.73	0	-17263	12273	12206	12113	12046	11953	12240	12080	153	3640	500	8980	10	1	29989494	3665	12.74	2.07	12	0.49	959.00	5891.00	15220	20230719	-19.71	11070	20231024	10.39	13580	-10.01	20240513	11290	8.24	20240228	15220	-19.71	20230719	11070	10.39	20231024	2.26	N	033500	500	153 억		2918294	N	N	89	N	00	N
100	20240715	140419	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	12330	190	2	1.57	1635486270	133259	194.18	12160	12330	12120	15780	8500	12140	12272.99	9.73	0	-11412	12273	12206	12113	12046	11953	12240	12080	153	3640	500	8980	10	1	29989494	3698	12.86	2.09	12	0.44	959.00	5891.00	15220	20230719	-18.99	11070	20231024	11.38	13580	-9.20	20240513	11290	9.21	20240228	15220	-18.99	20230719	11070	11.38	20231024	2.26	N	033500	500	153 억		2918294	N	N	89	N	00	N
101	20240715	130418	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	12300	160	2	1.32	1384397770	112871	164.47	12160	12320	12120	15780	8500	12140	12265.31	9.73	0	-5459	12273	12206	12113	12046	11953	12240	12080	153	3640	500	8980	10	1	29989494	3689	12.83	2.09	12	0.38	959.00	5891.00	15220	20230719	-19.19	11070	20231024	11.11	13580	-9.43	20240513	11290	8.95	20240228	15220	-19.19	20230719	11070	11.11	20231024	2.26	N	033500	500	153 억		2918294	N	N	89	N	00	N
102	20240715	120420	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	12300	160	2	1.32	1167943210	95285	138.85	12160	12310	12120	15780	8500	12140	12257.37	9.73	0	-240	12273	12206	12113	12046	11953	12240	12080	153	3640	500	8980	10	1	29989494	3689	12.83	2.09	12	0.32	959.00	5891.00	15220	20230719	-19.19	11070	20231024	11.11	13580	-9.43	20240513	11290	8.95	20240228	15220	-19.19	20230719	11070	11.11	20231024	2.26	N	033500	500	153 억		2918294	N	N	89	N	00	N
103	20240715	110419	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	12220	80	2	0.66	893049070	72894	106.22	12160	12300	12120	15780	8500	12140	12251.34	9.73	0	-1633	12273	12206	12113	12046	11953	12240	12080	153	3640	500	8980	10	1	29989494	3665	12.74	2.07	12	0.24	959.00	5891.00	15220	20230719	-19.71	11070	20231024	10.39	13580	-10.01	20240513	11290	8.24	20240228	15220	-19.71	20230719	11070	10.39	20231024	2.26	N	033500	500	153 억		2918294	N	N	89	N	00	N
104	20240715	100420	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	12270	130	2	1.07	749427110	61154	89.11	12160	12300	12120	15780	8500	12140	12254.75	9.73	0	3414	12273	12206	12113	12046	11953	12240	12080	153	3640	500	8980	10	1	29989494	3680	12.79	2.08	12	0.20	959.00	5891.00	15220	20230719	-19.38	11070	20231024	10.84	13580	-9.65	20240513	11290	8.68	20240228	15220	-19.38	20230719	11070	10.84	20231024	2.26	N	033500	500	153 억		2918294	N	N	89	N	00	N
105	20240715	090420	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	12230	90	2	0.74	52557330	4312	6.28	12160	12290	12120	15780	8500	12140	12188.62	9.73	0	1159	12273	12206	12113	12046	11953	12240	12080	153	3640	500	8980	10	1	29989494	3668	12.75	2.08	12	0.01	959.00	5891.00	15220	20230719	-19.65	11070	20231024	10.48	13580	-9.94	20240513	11290	8.33	20240228	15220	-19.65	20230719	11070	10.48	20231024	2.26	N	033500	500	153 억		2918294	N	N	89	N	00	N
106	20240712	160416	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	12140	50	2	0.41	827779640	68391	83.59	12050	12180	12020	15710	8470	12090	12103.41	9.75	0	-6643	12310	12200	12100	11990	11890	12150	11940	153	3620	500	8940	10	1	29989494	3641	12.66	2.06	12	0.23	959.00	5891.00	15220	20230719	-20.24	11070	20231024	9.67	13580	-10.60	20240513	11290	7.53	20240228	15220	-20.24	20230719	11070	9.67	20231024	2.29	N	033500	500	153 억		2924228	N	N	89	N	00	N
107	20240712	150418	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	12140	50	2	0.41	767936410	63462	77.57	12050	12180	12020	15710	8470	12090	12100.73	9.75	0	-7054	12310	12200	12100	11990	11890	12150	11940	153	3620	500	8940	10	1	29989494	3641	12.66	2.06	12	0.21	959.00	5891.00	15220	20230719	-20.24	11070	20231024	9.67	13580	-10.60	20240513	11290	7.53	20240228	15220	-20.24	20230719	11070	9.67	20231024	2.29	N	033500	500	153 억		2924228	N	N	7	N	00	N
108	20240712	140421	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	12120	30	2	0.25	650555250	53775	65.73	12050	12180	12020	15710	8470	12090	12097.73	9.75	0	-4759	12310	12200	12100	11990	11890	12150	11940	153	3620	500	8940	10	1	29989494	3635	12.64	2.06	12	0.18	959.00	5891.00	15220	20230719	-20.37	11070	20231024	9.49	13580	-10.75	20240513	11290	7.35	20240228	15220	-20.37	20230719	11070	9.49	20231024	2.29	N	033500	500	153 억		2924228	N	N	7	N	00	N
109	20240712	130417	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	12140	50	2	0.41	551584220	45614	55.75	12050	12180	12020	15710	8470	12090	12092.43	9.75	0	-3093	12310	12200	12100	11990	11890	12150	11940	153	3620	500	8940	10	1	29989494	3641	12.66	2.06	12	0.15	959.00	5891.00	15220	20230719	-20.24	11070	20231024	9.67	13580	-10.60	20240513	11290	7.53	20240228	15220	-20.24	20230719	11070	9.67	20231024	2.29	N	033500	500	153 억		2924228	N	N	7	N	00	N
110	20240712	120418	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	12080	-10	5	-0.08	501041090	41438	50.65	12050	12180	12020	15710	8470	12090	12091.34	9.75	0	-3140	12310	12200	12100	11990	11890	12150	11940	153	3620	500	8940	10	1	29989494	3623	12.60	2.05	12	0.14	959.00	5891.00	15220	20230719	-20.63	11070	20231024	9.12	13580	-11.05	20240513	11290	7.00	20240228	15220	-20.63	20230719	11070	9.12	20231024	2.29	N	033500	500	153 억		2924228	N	N	7	N	00	N
111	20240712	110416	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	12090	0	3	0.00	375207630	31012	37.91	12050	12180	12020	15710	8470	12090	12098.79	9.75	0	-2687	12310	12200	12100	11990	11890	12150	11940	153	3620	500	8940	10	1	29989494	3626	12.61	2.05	12	0.10	959.00	5891.00	15220	20230719	-20.57	11070	20231024	9.21	13580	-10.97	20240513	11290	7.09	20240228	15220	-20.57	20230719	11070	9.21	20231024	2.29	N	033500	500	153 억		2924228	N	N	7	N	00	N
112	20240712	100418	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	12060	-30	5	-0.25	236599490	19530	23.87	12050	12180	12020	15710	8470	12090	12114.67	9.75	0	297	12310	12200	12100	11990	11890	12150	11940	153	3620	500	8940	10	1	29989494	3617	12.58	2.05	12	0.07	959.00	5891.00	15220	20230719	-20.76	11070	20231024	8.94	13580	-11.19	20240513	11290	6.82	20240228	15220	-20.76	20230719	11070	8.94	20231024	2.29	N	033500	500	153 억		2924228	N	N	7	N	00	N
113	20240712	090416	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	12120	30	2	0.25	13766470	1138	1.39	12050	12140	12050	15710	8470	12090	12097.07	9.75	0	-321	12310	12200	12100	11990	11890	12150	11940	153	3620	500	8940	10	1	29989494	3635	12.64	2.06	12	0.00	959.00	5891.00	15220	20230719	-20.37	11070	20231024	9.49	13580	-10.75	20240513	11290	7.35	20240228	15220	-20.37	20230719	11070	9.49	20231024	2.29	N	033500	500	153 억		2924228	N	N	7	N	00	N
114	20240711	160414	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	12090	-40	5	-0.33	984663190	81453	63.18	12120	12210	12000	15760	8500	12130	12088.73	9.85	0	-23863	12390	12260	12080	11950	11770	12325	12015	153	3630	500	8970	10	1	29989494	3626	12.61	2.05	12	0.27	959.00	5891.00	15220	20230719	-20.57	11070	20231024	9.21	13580	-10.97	20240513	11290	7.09	20240228	15220	-20.57	20230719	11070	9.21	20231024	2.28	N	033500	500	153 억		2953032	N	N	7	N	00	N
115	20240711	150419	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	12070	-60	5	-0.49	941733450	77901	60.42	12120	12210	12000	15760	8500	12130	12088.85	9.85	0	-23015	12390	12260	12080	11950	11770	12325	12015	153	3630	500	8970	10	1	29989494	3620	12.59	2.05	12	0.26	959.00	5891.00	15220	20230719	-20.70	11070	20231024	9.03	13580	-11.12	20240513	11290	6.91	20240228	15220	-20.70	20230719	11070	9.03	20231024	2.28	N	033500	500	153 억		2953032	N	N	51	N	00	N
116	20240711	140418	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	12030	-100	5	-0.82	802362010	66351	51.46	12120	12210	12000	15760	8500	12130	12092.69	9.85	0	-27172	12390	12260	12080	11950	11770	12325	12015	153	3630	500	8970	10	1	29989494	3608	12.54	2.04	12	0.22	959.00	5891.00	15220	20230719	-20.96	11070	20231024	8.67	13580	-11.41	20240513	11290	6.55	20240228	15220	-20.96	20230719	11070	8.67	20231024	2.28	N	033500	500	153 억		2953032	N	N	51	N	00	N
117	20240711	130416	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	12000	-130	5	-1.07	739036900	61088	47.38	12120	12210	12000	15760	8500	12130	12097.91	9.85	0	-25653	12390	12260	12080	11950	11770	12325	12015	153	3630	500	8970	10	1	29989494	3599	12.51	2.04	12	0.20	959.00	5891.00	15220	20230719	-21.16	11070	20231024	8.40	13580	-11.63	20240513	11290	6.29	20240228	15220	-21.16	20230719	11070	8.40	20231024	2.28	N	033500	500	153 억		2953032	N	N	51	N	00	N
118	20240711	120417	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	12020	-110	5	-0.91	654397520	54041	41.92	12120	12210	12010	15760	8500	12130	12109.28	9.85	0	-23624	12390	12260	12080	11950	11770	12325	12015	153	3630	500	8970	10	1	29989494	3605	12.53	2.04	12	0.18	959.00	5891.00	15220	20230719	-21.02	11070	20231024	8.58	13580	-11.49	20240513	11290	6.47	20240228	15220	-21.02	20230719	11070	8.58	20231024	2.28	N	033500	500	153 억		2953032	N	N	51	N	00	N
119	20240711	110416	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	12040	-90	5	-0.74	566026690	46702	36.22	12120	12210	12040	15760	8500	12130	12119.97	9.85	0	-22815	12390	12260	12080	11950	11770	12325	12015	153	3630	500	8970	10	1	29989494	3611	12.55	2.04	12	0.16	959.00	5891.00	15220	20230719	-20.89	11070	20231024	8.76	13580	-11.34	20240513	11290	6.64	20240228	15220	-20.89	20230719	11070	8.76	20231024	2.28	N	033500	500	153 억		2953032	N	N	51	N	00	N
120	20240711	100415	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	12100	-30	5	-0.25	325373120	26776	20.77	12120	12210	12090	15760	8500	12130	12151.67	9.85	0	-15285	12390	12260	12080	11950	11770	12325	12015	153	3630	500	8970	10	1	29989494	3629	12.62	2.05	12	0.09	959.00	5891.00	15220	20230719	-20.50	11070	20231024	9.30	13580	-10.90	20240513	11290	7.17	20240228	15220	-20.50	20230719	11070	9.30	20231024	2.28	N	033500	500	153 억		2953032	N	N	51	N	00	N
121	20240711	090414	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	12130	0	3	0.00	31221240	2577	2.00	12120	12130	12090	15760	8500	12130	12115.34	9.85	0	8	12390	12260	12080	11950	11770	12325	12015	153	3630	500	8970	10	1	29989494	3638	12.65	2.06	12	0.01	959.00	5891.00	15220	20230719	-20.30	11070	20231024	9.58	13580	-10.68	20240513	11290	7.44	20240228	15220	-20.30	20230719	11070	9.58	20231024	2.28	N	033500	500	153 억		2953032	N	N	51	N	00	N
122	20240710	160415	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	12130	240	2	2.02	1535128370	126755	190.01	11950	12210	11900	15450	8330	11890	12110.96	9.78	0	21054	12190	12040	11940	11790	11690	11990	11740	153	3560	500	8790	10	1	29989494	3638	12.65	2.06	12	0.42	959.00	5891.00	15220	20230719	-20.30	11070	20231024	9.58	13580	-10.68	20240513	11290	7.44	20240228	15220	-20.30	20230719	11070	9.58	20231024	2.30	N	033500	500	153 억		2932436	N	N	51	N	00	N
123	20240710	150416	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	12160	270	2	2.27	1459200310	120499	180.63	11950	12210	11900	15450	8330	11890	12109.65	9.78	0	24096	12190	12040	11940	11790	11690	11990	11740	153	3560	500	8790	10	1	29989494	3647	12.68	2.06	12	0.40	959.00	5891.00	15220	20230719	-20.11	11070	20231024	9.85	13580	-10.46	20240513	11290	7.71	20240228	15220	-20.11	20230719	11070	9.85	20231024	2.30	N	033500	500	153 억		2932436	N	N	140	N	00	N
124	20240710	140414	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	12120	230	2	1.93	1068891220	88444	132.58	11950	12170	11900	15450	8330	11890	12085.51	9.78	0	25427	12190	12040	11940	11790	11690	11990	11740	153	3560	500	8790	10	1	29989494	3635	12.64	2.06	12	0.29	959.00	5891.00	15220	20230719	-20.37	11070	20231024	9.49	13580	-10.75	20240513	11290	7.35	20240228	15220	-20.37	20230719	11070	9.49	20231024	2.30	N	033500	500	153 억		2932436	N	N	140	N	00	N
125	20240710	130414	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	12100	210	2	1.77	926385160	76650	114.90	11950	12170	11900	15450	8330	11890	12085.91	9.78	0	25727	12190	12040	11940	11790	11690	11990	11740	153	3560	500	8790	10	1	29989494	3629	12.62	2.05	12	0.26	959.00	5891.00	15220	20230719	-20.50	11070	20231024	9.30	13580	-10.90	20240513	11290	7.17	20240228	15220	-20.50	20230719	11070	9.30	20231024	2.30	N	033500	500	153 억		2932436	N	N	140	N	00	N
126	20240710	120413	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	12100	210	2	1.77	830502130	68733	103.03	11950	12170	11900	15450	8330	11890	12083.02	9.78	0	23043	12190	12040	11940	11790	11690	11990	11740	153	3560	500	8790	10	1	29989494	3629	12.62	2.05	12	0.23	959.00	5891.00	15220	20230719	-20.50	11070	20231024	9.30	13580	-10.90	20240513	11290	7.17	20240228	15220	-20.50	20230719	11070	9.30	20231024	2.30	N	033500	500	153 억		2932436	N	N	140	N	00	N
127	20240710	110416	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	12130	240	2	2.02	637742520	52843	79.21	11950	12170	11900	15450	8330	11890	12068.63	9.78	0	18837	12190	12040	11940	11790	11690	11990	11740	153	3560	500	8790	10	1	29989494	3638	12.65	2.06	12	0.18	959.00	5891.00	15220	20230719	-20.30	11070	20231024	9.58	13580	-10.68	20240513	11290	7.44	20240228	15220	-20.30	20230719	11070	9.58	20231024	2.30	N	033500	500	153 억		2932436	N	N	140	N	00	N
128	20240710	100412	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	12010	120	2	1.01	324009310	26933	40.37	11950	12130	11900	15450	8330	11890	12030.20	9.78	0	5455	12190	12040	11940	11790	11690	11990	11740	153	3560	500	8790	10	1	29989494	3602	12.52	2.04	12	0.09	959.00	5891.00	15220	20230719	-21.09	11070	20231024	8.49	13580	-11.56	20240513	11290	6.38	20240228	15220	-21.09	20230719	11070	8.49	20231024	2.30	N	033500	500	153 억		2932436	N	N	140	N	00	N
129	20240710	090414	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	11960	70	2	0.59	26751370	2238	3.35	11950	11990	11900	15450	8330	11890	11953.25	9.78	0	-1485	12190	12040	11940	11790	11690	11990	11740	153	3560	500	8790	10	1	29989494	3587	12.47	2.03	12	0.01	959.00	5891.00	15220	20230719	-21.42	11070	20231024	8.04	13580	-11.93	20240513	11290	5.93	20240228	15220	-21.42	20230719	11070	8.04	20231024	2.30	N	033500	500	153 억		2932436	N	N	140	N	00	N
130	20240709	160414	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	11890	-140	5	-1.16	790140770	66430	78.81	12010	12090	11840	15630	8430	12030	11894.34	9.88	0	-30214	12256	12142	11976	11862	11696	12200	11920	153	3600	500	8900	10	1	29989494	3566	12.40	2.02	12	0.22	959.00	5891.00	15220	20230719	-21.88	11070	20231024	7.41	13580	-12.44	20240513	11290	5.31	20240228	15220	-21.88	20230719	11070	7.41	20231024	2.30	N	033500	500	153 억		2962465	N	N	140	N	00	N
131	20240709	150414	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	11880	-150	5	-1.25	718444630	60394	71.65	12010	12090	11840	15630	8430	12030	11895.96	9.88	0	-29398	12256	12142	11976	11862	11696	12200	11920	153	3600	500	8900	10	1	29989494	3563	12.39	2.02	12	0.20	959.00	5891.00	15220	20230719	-21.94	11070	20231024	7.32	13580	-12.52	20240513	11290	5.23	20240228	15220	-21.94	20230719	11070	7.32	20231024	2.30	N	033500	500	153 억		2962465	N	N	410	N	00	N
132	20240709	140414	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	11850	-180	5	-1.50	618967310	52013	61.71	12010	12090	11840	15630	8430	12030	11900.24	9.88	0	-26928	12256	12142	11976	11862	11696	12200	11920	153	3600	500	8900	10	1	29989494	3554	12.36	2.01	12	0.17	959.00	5891.00	15220	20230719	-22.14	11070	20231024	7.05	13580	-12.74	20240513	11290	4.96	20240228	15220	-22.14	20230719	11070	7.05	20231024	2.30	N	033500	500	153 억		2962465	N	N	410	N	00	N
133	20240709	130415	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	11890	-140	5	-1.16	554964720	46623	55.31	12010	12090	11840	15630	8430	12030	11903.24	9.88	0	-24825	12256	12142	11976	11862	11696	12200	11920	153	3600	500	8900	10	1	29989494	3566	12.40	2.02	12	0.16	959.00	5891.00	15220	20230719	-21.88	11070	20231024	7.41	13580	-12.44	20240513	11290	5.31	20240228	15220	-21.88	20230719	11070	7.41	20231024	2.30	N	033500	500	153 억		2962465	N	N	410	N	00	N
134	20240709	120416	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	11850	-180	5	-1.50	470396560	39485	46.84	12010	12090	11840	15630	8430	12030	11913.30	9.88	0	-23125	12256	12142	11976	11862	11696	12200	11920	153	3600	500	8900	10	1	29989494	3554	12.36	2.01	12	0.13	959.00	5891.00	15220	20230719	-22.14	11070	20231024	7.05	13580	-12.74	20240513	11290	4.96	20240228	15220	-22.14	20230719	11070	7.05	20231024	2.30	N	033500	500	153 억		2962465	N	N	410	N	00	N
135	20240709	110415	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	11900	-130	5	-1.08	297341790	24901	29.54	12010	12090	11880	15630	8430	12030	11940.96	9.88	0	-12763	12256	12142	11976	11862	11696	12200	11920	153	3600	500	8900	10	1	29989494	3569	12.41	2.02	12	0.08	959.00	5891.00	15220	20230719	-21.81	11070	20231024	7.50	13580	-12.37	20240513	11290	5.40	20240228	15220	-21.81	20230719	11070	7.50	20231024	2.30	N	033500	500	153 억		2962465	N	N	410	N	00	N
136	20240709	100414	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	11940	-90	5	-0.75	143577810	11994	14.23	12010	12090	11920	15630	8430	12030	11970.80	9.88	0	-3386	12256	12142	11976	11862	11696	12200	11920	153	3600	500	8900	10	1	29989494	3581	12.45	2.03	12	0.04	959.00	5891.00	15220	20230719	-21.55	11070	20231024	7.86	13580	-12.08	20240513	11290	5.76	20240228	15220	-21.55	20230719	11070	7.86	20231024	2.30	N	033500	500	153 억		2962465	N	N	410	N	00	N
137	20240709	090414	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	12090	60	2	0.50	9606720	799	0.95	12010	12090	12010	15630	8430	12030	12023.43	9.88	0	-56	12256	12142	11976	11862	11696	12200	11920	153	3600	500	8900	10	1	29989494	3626	12.61	2.05	12	0.00	959.00	5891.00	15220	20230719	-20.57	11070	20231024	9.21	13580	-10.97	20240513	11290	7.09	20240228	15220	-20.57	20230719	11070	9.21	20231024	2.30	N	033500	500	153 억		2962465	N	N	410	N	00	N
138	20240708	160411	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	12030	230	2	1.95	1008688580	84261	66.23	11880	12090	11810	15340	8260	11800	11970.97	9.82	0	17625	12200	12000	11890	11690	11580	11945	11635	153	3540	500	8730	10	1	29989494	3608	12.54	2.04	12	0.28	959.00	5891.00	15220	20230719	-20.96	11070	20231024	8.67	13580	-11.41	20240513	11290	6.55	20240228	15220	-20.96	20230719	11070	8.67	20231024	2.29	N	033500	500	153 억		2944351	N	N	410	N	00	N
139	20240708	150413	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	12040	240	2	2.03	923488270	77179	60.66	11880	12090	11810	15340	8260	11800	11965.54	9.82	0	20343	12200	12000	11890	11690	11580	11945	11635	153	3540	500	8730	10	1	29989494	3611	12.55	2.04	12	0.26	959.00	5891.00	15220	20230719	-20.89	11070	20231024	8.76	13580	-11.34	20240513	11290	6.64	20240228	15220	-20.89	20230719	11070	8.76	20231024	2.29	N	033500	500	153 억		2944351	N	N	141	N	00	N
140	20240708	140414	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	12040	240	2	2.03	847085720	70834	55.67	11880	12090	11810	15340	8260	11800	11958.74	9.82	0	20553	12200	12000	11890	11690	11580	11945	11635	153	3540	500	8730	10	1	29989494	3611	12.55	2.04	12	0.24	959.00	5891.00	15220	20230719	-20.89	11070	20231024	8.76	13580	-11.34	20240513	11290	6.64	20240228	15220	-20.89	20230719	11070	8.76	20231024	2.29	N	033500	500	153 억		2944351	N	N	141	N	00	N
141	20240708	130411	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	12060	260	2	2.20	780776590	65330	51.35	11880	12090	11810	15340	8260	11800	11951.27	9.82	0	19582	12200	12000	11890	11690	11580	11945	11635	153	3540	500	8730	10	1	29989494	3617	12.58	2.05	12	0.22	959.00	5891.00	15220	20230719	-20.76	11070	20231024	8.94	13580	-11.19	20240513	11290	6.82	20240228	15220	-20.76	20230719	11070	8.94	20231024	2.29	N	033500	500	153 억		2944351	N	N	141	N	00	N
142	20240708	120413	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	12020	220	2	1.86	575333550	48286	37.95	11880	12030	11810	15340	8260	11800	11915.12	9.82	0	13037	12200	12000	11890	11690	11580	11945	11635	153	3540	500	8730	10	1	29989494	3605	12.53	2.04	12	0.16	959.00	5891.00	15220	20230719	-21.02	11070	20231024	8.58	13580	-11.49	20240513	11290	6.47	20240228	15220	-21.02	20230719	11070	8.58	20231024	2.29	N	033500	500	153 억		2944351	N	N	141	N	00	N
143	20240708	110411	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	11960	160	2	1.36	434789330	36554	28.73	11880	11970	11810	15340	8260	11800	11894.44	9.82	0	9178	12200	12000	11890	11690	11580	11945	11635	153	3540	500	8730	10	1	29989494	3587	12.47	2.03	12	0.12	959.00	5891.00	15220	20230719	-21.42	11070	20231024	8.04	13580	-11.93	20240513	11290	5.93	20240228	15220	-21.42	20230719	11070	8.04	20231024	2.29	N	033500	500	153 억		2944351	N	N	141	N	00	N
144	20240708	100412	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	11920	120	2	1.02	195124320	16436	12.92	11880	11920	11810	15340	8260	11800	11871.76	9.82	0	3990	12200	12000	11890	11690	11580	11945	11635	153	3540	500	8730	10	1	29989494	3575	12.43	2.02	12	0.05	959.00	5891.00	15220	20230719	-21.68	11070	20231024	7.68	13580	-12.22	20240513	11290	5.58	20240228	15220	-21.68	20230719	11070	7.68	20231024	2.29	N	033500	500	153 억		2944351	N	N	141	N	00	N
145	20240708	090412	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	11890	90	2	0.76	10987390	927	0.73	11880	11900	11810	15340	8260	11800	11852.63	9.82	0	107	12200	12000	11890	11690	11580	11945	11635	153	3540	500	8730	10	1	29989494	3566	12.40	2.02	12	0.00	959.00	5891.00	15220	20230719	-21.88	11070	20231024	7.41	13580	-12.44	20240513	11290	5.31	20240228	15220	-21.88	20230719	11070	7.41	20231024	2.29	N	033500	500	153 억		2944351	N	N	141	N	00	N
146	20240705	160410	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	11800	-90	5	-0.76	1509465770	127164	207.30	11950	12090	11780	15450	8330	11890	11870.23	9.92	0	-28736	12110	12000	11940	11830	11770	11970	11800	153	3560	500	8790	10	1	29989494	3539	12.30	2.00	12	0.42	959.00	5891.00	15220	20230719	-22.47	11070	20231024	6.59	13580	-13.11	20240513	11290	4.52	20240228	15220	-22.47	20230719	11070	6.59	20231024	2.33	N	033500	500	153 억		2973863	N	N	141	N	00	N
147	20240705	150412	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	11800	-90	5	-0.76	1374203340	115698	188.61	11950	12090	11780	15450	8330	11890	11877.50	9.92	0	-24995	12110	12000	11940	11830	11770	11970	11800	153	3560	500	8790	10	1	29989494	3539	12.30	2.00	12	0.39	959.00	5891.00	15220	20230719	-22.47	11070	20231024	6.59	13580	-13.11	20240513	11290	4.52	20240228	15220	-22.47	20230719	11070	6.59	20231024	2.33	N	033500	500	153 억		2973863	N	N	3817	N	00	N
148	20240705	140411	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	11840	-50	5	-0.42	1008711480	84757	138.17	11950	12090	11830	15450	8330	11890	11901.22	9.92	0	-16174	12110	12000	11940	11830	11770	11970	11800	153	3560	500	8790	10	1	29989494	3551	12.35	2.01	12	0.28	959.00	5891.00	15220	20230719	-22.21	11070	20231024	6.96	13580	-12.81	20240513	11290	4.87	20240228	15220	-22.21	20230719	11070	6.96	20231024	2.33	N	033500	500	153 억		2973863	N	N	3817	N	00	N
149	20240705	130410	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	11870	-20	5	-0.17	871571530	73195	119.32	11950	12090	11830	15450	8330	11890	11907.53	9.92	0	-7986	12110	12000	11940	11830	11770	11970	11800	153	3560	500	8790	10	1	29989494	3560	12.38	2.01	12	0.24	959.00	5891.00	15220	20230719	-22.01	11070	20231024	7.23	13580	-12.59	20240513	11290	5.14	20240228	15220	-22.01	20230719	11070	7.23	20231024	2.33	N	033500	500	153 억		2973863	N	N	3817	N	00	N
150	20240705	120411	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	11890	0	3	0.00	573266660	48043	78.32	11950	12090	11870	15450	8330	11890	11932.37	9.92	0	-4569	12110	12000	11940	11830	11770	11970	11800	153	3560	500	8790	10	1	29989494	3566	12.40	2.02	12	0.16	959.00	5891.00	15220	20230719	-21.88	11070	20231024	7.41	13580	-12.44	20240513	11290	5.31	20240228	15220	-21.88	20230719	11070	7.41	20231024	2.33	N	033500	500	153 억		2973863	N	N	3817	N	00	N
151	20240705	110410	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	11970	80	2	0.67	383795550	32123	52.37	11950	12090	11880	15450	8330	11890	11947.69	9.92	0	2776	12110	12000	11940	11830	11770	11970	11800	153	3560	500	8790	10	1	29989494	3590	12.48	2.03	12	0.11	959.00	5891.00	15220	20230719	-21.35	11070	20231024	8.13	13580	-11.86	20240513	11290	6.02	20240228	15220	-21.35	20230719	11070	8.13	20231024	2.33	N	033500	500	153 억		2973863	N	N	3817	N	00	N
152	20240705	100410	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	11990	100	2	0.84	267100440	22412	36.54	11950	12010	11880	15450	8330	11890	11917.74	9.92	0	2659	12110	12000	11940	11830	11770	11970	11800	153	3560	500	8790	10	1	29989494	3596	12.50	2.04	12	0.07	959.00	5891.00	15220	20230719	-21.22	11070	20231024	8.31	13580	-11.71	20240513	11290	6.20	20240228	15220	-21.22	20230719	11070	8.31	20231024	2.33	N	033500	500	153 억		2973863	N	N	3817	N	00	N
153	20240705	090411	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	11900	10	2	0.08	17093070	1434	2.34	11950	11950	11900	15450	8330	11890	11919.85	9.92	0	188	12110	12000	11940	11830	11770	11970	11800	153	3560	500	8790	10	1	29989494	3569	12.41	2.02	12	0.00	959.00	5891.00	15220	20230719	-21.81	11070	20231024	7.50	13580	-12.37	20240513	11290	5.40	20240228	15220	-21.81	20230719	11070	7.50	20231024	2.33	N	033500	500	153 억		2973863	N	N	3817	N	00	N
154	20240704	160408	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	11890	30	2	0.25	731482490	61268	33.60	11910	12050	11880	15410	8310	11860	11939.06	9.91	0	-723	12480	12170	12000	11690	11520	12085	11605	153	3550	500	8770	10	1	29989494	3566	12.40	2.02	12	0.20	959.00	5891.00	15220	20230719	-21.88	11070	20231024	7.41	13580	-12.44	20240513	11290	5.31	20240228	15220	-21.88	20230719	11070	7.41	20231024	2.36	N	033500	500	153 억		2973279	N	N	3817	N	00	N
155	20240704	150410	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	11890	30	2	0.25	628881430	52647	28.87	11910	12050	11880	15410	8310	11860	11945.25	9.91	0	-494	12480	12170	12000	11690	11520	12085	11605	153	3550	500	8770	10	1	29989494	3566	12.40	2.02	12	0.18	959.00	5891.00	15220	20230719	-21.88	11070	20231024	7.41	13580	-12.44	20240513	11290	5.31	20240228	15220	-21.88	20230719	11070	7.41	20231024	2.36	N	033500	500	153 억		2973279	N	N	76	N	00	N
156	20240704	140410	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	11910	50	2	0.42	585925700	49036	26.89	11910	12050	11880	15410	8310	11860	11948.89	9.91	0	392	12480	12170	12000	11690	11520	12085	11605	153	3550	500	8770	10	1	29989494	3572	12.42	2.02	12	0.16	959.00	5891.00	15220	20230719	-21.75	11070	20231024	7.59	13580	-12.30	20240513	11290	5.49	20240228	15220	-21.75	20230719	11070	7.59	20231024	2.36	N	033500	500	153 억		2973279	N	N	76	N	00	N
157	20240704	130410	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	11920	60	2	0.51	512302330	42849	23.50	11910	12050	11880	15410	8310	11860	11955.99	9.91	0	1381	12480	12170	12000	11690	11520	12085	11605	153	3550	500	8770	10	1	29989494	3575	12.43	2.02	12	0.14	959.00	5891.00	15220	20230719	-21.68	11070	20231024	7.68	13580	-12.22	20240513	11290	5.58	20240228	15220	-21.68	20230719	11070	7.68	20231024	2.36	N	033500	500	153 억		2973279	N	N	76	N	00	N
158	20240704	120409	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	11930	70	2	0.59	455598820	38089	20.89	11910	12050	11880	15410	8310	11860	11961.43	9.91	0	3860	12480	12170	12000	11690	11520	12085	11605	153	3550	500	8770	10	1	29989494	3578	12.44	2.03	12	0.13	959.00	5891.00	15220	20230719	-21.62	11070	20231024	7.77	13580	-12.15	20240513	11290	5.67	20240228	15220	-21.62	20230719	11070	7.77	20231024	2.36	N	033500	500	153 억		2973279	N	N	76	N	00	N
159	20240704	110409	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	11950	90	2	0.76	374952270	31344	17.19	11910	12050	11880	15410	8310	11860	11962.49	9.91	0	5031	12480	12170	12000	11690	11520	12085	11605	153	3550	500	8770	10	1	29989494	3584	12.46	2.03	12	0.10	959.00	5891.00	15220	20230719	-21.48	11070	20231024	7.95	13580	-12.00	20240513	11290	5.85	20240228	15220	-21.48	20230719	11070	7.95	20231024	2.36	N	033500	500	153 억		2973279	N	N	76	N	00	N
160	20240704	100409	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	11910	50	2	0.42	288576930	24092	13.21	11910	12050	11900	15410	8310	11860	11978.12	9.91	0	4656	12480	12170	12000	11690	11520	12085	11605	153	3550	500	8770	10	1	29989494	3572	12.42	2.02	12	0.08	959.00	5891.00	15220	20230719	-21.75	11070	20231024	7.59	13580	-12.30	20240513	11290	5.49	20240228	15220	-21.75	20230719	11070	7.59	20231024	2.36	N	033500	500	153 억		2973279	N	N	76	N	00	N
161	20240704	090409	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	12030	170	2	1.43	147470560	12271	6.73	11910	12050	11910	15410	8310	11860	12017.81	9.91	0	4625	12480	12170	12000	11690	11520	12085	11605	153	3550	500	8770	10	1	29989494	3608	12.54	2.04	12	0.04	959.00	5891.00	15220	20230719	-20.96	11070	20231024	8.67	13580	-11.41	20240513	11290	6.55	20240228	15220	-20.96	20230719	11070	8.67	20231024	2.36	N	033500	500	153 억		2973279	N	N	76	N	00	N
162	20240703	160407	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	11860	-380	5	-3.10	2184418470	181908	138.65	12250	12310	11830	15910	8570	12240	12008.43	10.10	0	-54874	12493	12366	12233	12106	11973	12300	12040	153	3670	500	9050	10	1	29989494	3557	12.37	2.01	12	0.61	959.00	5891.00	15220	20230719	-22.08	11070	20231024	7.14	13580	-12.67	20240513	11290	5.05	20240228	15220	-22.08	20230719	11070	7.14	20231024	2.32	N	033500	500	153 억		3027644	N	N	76	N	00	N
163	20240703	150409	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	11870	-370	5	-3.02	1963670460	163310	124.48	12250	12310	11830	15910	8570	12240	12024.18	10.10	0	-53333	12493	12366	12233	12106	11973	12300	12040	153	3670	500	9050	10	1	29989494	3560	12.38	2.01	12	0.54	959.00	5891.00	15220	20230719	-22.01	11070	20231024	7.23	13580	-12.59	20240513	11290	5.14	20240228	15220	-22.01	20230719	11070	7.23	20231024	2.32	N	033500	500	153 억		3027644	N	N	8	N	00	N
164	20240703	140409	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	11950	-290	5	-2.37	1538289100	127521	97.20	12250	12310	11920	15910	8570	12240	12063.02	10.10	0	-52878	12493	12366	12233	12106	11973	12300	12040	153	3670	500	9050	10	1	29989494	3584	12.46	2.03	12	0.43	959.00	5891.00	15220	20230719	-21.48	11070	20231024	7.95	13580	-12.00	20240513	11290	5.85	20240228	15220	-21.48	20230719	11070	7.95	20231024	2.32	N	033500	500	153 억		3027644	N	N	8	N	00	N
165	20240703	130408	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	11980	-260	5	-2.12	1299050730	107514	81.95	12250	12310	11980	15910	8570	12240	12082.61	10.10	0	-51259	12493	12366	12233	12106	11973	12300	12040	153	3670	500	9050	10	1	29989494	3593	12.49	2.03	12	0.36	959.00	5891.00	15220	20230719	-21.29	11070	20231024	8.22	13580	-11.78	20240513	11290	6.11	20240228	15220	-21.29	20230719	11070	8.22	20231024	2.32	N	033500	500	153 억		3027644	N	N	8	N	00	N
166	20240703	120408	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	12010	-230	5	-1.88	1152566630	95309	72.65	12250	12310	11990	15910	8570	12240	12092.94	10.10	0	-43178	12493	12366	12233	12106	11973	12300	12040	153	3670	500	9050	10	1	29989494	3602	12.52	2.04	12	0.32	959.00	5891.00	15220	20230719	-21.09	11070	20231024	8.49	13580	-11.56	20240513	11290	6.38	20240228	15220	-21.09	20230719	11070	8.49	20231024	2.32	N	033500	500	153 억		3027644	N	N	8	N	00	N
167	20240703	110409	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	12070	-170	5	-1.39	939648860	77590	59.14	12250	12310	12010	15910	8570	12240	12110.43	10.10	0	-34169	12493	12366	12233	12106	11973	12300	12040	153	3670	500	9050	10	1	29989494	3620	12.59	2.05	12	0.26	959.00	5891.00	15220	20230719	-20.70	11070	20231024	9.03	13580	-11.12	20240513	11290	6.91	20240228	15220	-20.70	20230719	11070	9.03	20231024	2.32	N	033500	500	153 억		3027644	N	N	8	N	00	N
168	20240703	100409	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	12090	-150	5	-1.23	517590160	42573	32.45	12250	12310	12070	15910	8570	12240	12157.70	10.10	0	-20899	12493	12366	12233	12106	11973	12300	12040	153	3670	500	9050	10	1	29989494	3626	12.61	2.05	12	0.14	959.00	5891.00	15220	20230719	-20.57	11070	20231024	9.21	13580	-10.97	20240513	11290	7.09	20240228	15220	-20.57	20230719	11070	9.21	20231024	2.32	N	033500	500	153 억		3027644	N	N	8	N	00	N
169	20240703	090408	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	12240	0	3	0.00	8130320	664	0.51	12250	12290	12240	15910	8570	12240	12244.49	10.10	0	-385	12493	12366	12233	12106	11973	12300	12040	153	3670	500	9050	10	1	29989494	3671	12.76	2.08	12	0.00	959.00	5891.00	15220	20230719	-19.58	11070	20231024	10.57	13580	-9.87	20240513	11290	8.41	20240228	15220	-19.58	20230719	11070	10.57	20231024	2.32	N	033500	500	153 억		3027644	N	N	8	N	00	N
170	20240702	160407	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	12240	-70	5	-0.57	1600194840	130989	78.55	12340	12360	12100	16000	8620	12310	12216.17	10.04	0	16527	12610	12460	12190	12040	11770	12535	12115	153	3690	500	9100	10	1	29989494	3671	12.76	2.08	12	0.44	959.00	5891.00	15220	20230719	-19.58	11070	20231024	10.57	13580	-9.87	20240513	11290	8.41	20240228	15220	-19.58	20230719	11070	10.57	20231024	2.31	N	033500	500	153 억		3011164	N	N	8	N	00	N
171	20240702	150407	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	12250	-60	5	-0.49	1499558010	122766	73.61	12340	12360	12100	16000	8620	12310	12214.77	10.04	0	15960	12610	12460	12190	12040	11770	12535	12115	153	3690	500	9100	10	1	29989494	3674	12.77	2.08	12	0.41	959.00	5891.00	15220	20230719	-19.51	11070	20231024	10.66	13580	-9.79	20240513	11290	8.50	20240228	15220	-19.51	20230719	11070	10.66	20231024	2.31	N	033500	500	153 억		3011164	N	N	1	N	00	N
172	20240702	140407	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	12240	-70	5	-0.57	1361139070	111451	66.83	12340	12360	12100	16000	8620	12310	12212.89	10.04	0	14121	12610	12460	12190	12040	11770	12535	12115	153	3690	500	9100	10	1	29989494	3671	12.76	2.08	12	0.37	959.00	5891.00	15220	20230719	-19.58	11070	20231024	10.57	13580	-9.87	20240513	11290	8.41	20240228	15220	-19.58	20230719	11070	10.57	20231024	2.31	N	033500	500	153 억		3011164	N	N	1	N	00	N
173	20240702	130408	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	12240	-70	5	-0.57	1021943700	83744	50.22	12340	12360	12100	16000	8620	12310	12203.19	10.04	0	5479	12610	12460	12190	12040	11770	12535	12115	153	3690	500	9100	10	1	29989494	3671	12.76	2.08	12	0.28	959.00	5891.00	15220	20230719	-19.58	11070	20231024	10.57	13580	-9.87	20240513	11290	8.41	20240228	15220	-19.58	20230719	11070	10.57	20231024	2.31	N	033500	500	153 억		3011164	N	N	1	N	00	N
174	20240702	120408	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	12210	-100	5	-0.81	840212970	68839	41.28	12340	12360	12100	16000	8620	12310	12205.48	10.04	0	1108	12610	12460	12190	12040	11770	12535	12115	153	3690	500	9100	10	1	29989494	3662	12.73	2.07	12	0.23	959.00	5891.00	15220	20230719	-19.78	11070	20231024	10.30	13580	-10.09	20240513	11290	8.15	20240228	15220	-19.78	20230719	11070	10.30	20231024	2.31	N	033500	500	153 억		3011164	N	N	1	N	00	N
175	20240702	110407	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	12220	-90	5	-0.73	708961430	58086	34.83	12340	12360	12100	16000	8620	12310	12205.38	10.04	0	334	12610	12460	12190	12040	11770	12535	12115	153	3690	500	9100	10	1	29989494	3665	12.74	2.07	12	0.19	959.00	5891.00	15220	20230719	-19.71	11070	20231024	10.39	13580	-10.01	20240513	11290	8.24	20240228	15220	-19.71	20230719	11070	10.39	20231024	2.31	N	033500	500	153 억		3011164	N	N	1	N	00	N
176	20240702	100407	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	12190	-120	5	-0.97	531526370	43517	26.09	12340	12360	12100	16000	8620	12310	12214.22	10.04	0	-6010	12610	12460	12190	12040	11770	12535	12115	153	3690	500	9100	10	1	29989494	3656	12.71	2.07	12	0.15	959.00	5891.00	15220	20230719	-19.91	11070	20231024	10.12	13580	-10.24	20240513	11290	7.97	20240228	15220	-19.91	20230719	11070	10.12	20231024	2.31	N	033500	500	153 억		3011164	N	N	1	N	00	N
177	20240702	090408	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	12330	20	2	0.16	79064820	6424	3.85	12340	12360	12270	16000	8620	12310	12307.72	10.04	0	-4439	12610	12460	12190	12040	11770	12535	12115	153	3690	500	9100	10	1	29989494	3698	12.86	2.09	12	0.02	959.00	5891.00	15220	20230719	-18.99	11070	20231024	11.38	13580	-9.20	20240513	11290	9.21	20240228	15220	-18.99	20230719	11070	11.38	20231024	2.31	N	033500	500	153 억		3011164	N	N	1	N	00	N
178	20240701	160406	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	12310	350	2	2.93	2021366210	166268	237.24	11970	12340	11920	15540	8380	11960	12157.03	9.98	0	17756	12046	12002	11926	11882	11806	12025	11905	153	3580	500	8850	10	1	29989494	3692	12.84	2.09	12	0.55	959.00	5891.00	15220	20230719	-19.12	11070	20231024	11.20	13580	-9.35	20240513	11290	9.03	20240228	15220	-19.12	20230719	11070	11.20	20231024	2.31	N	033500	500	153 억		2992574	N	N	1	N	00	N
179	20240701	150408	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	12290	330	2	2.76	1829573440	150694	215.02	11970	12340	11920	15540	8380	11960	12140.98	9.98	0	20703	12046	12002	11926	11882	11806	12025	11905	153	3580	500	8850	10	1	29989494	3686	12.82	2.09	12	0.50	959.00	5891.00	15220	20230719	-19.25	11070	20231024	11.02	13580	-9.50	20240513	11290	8.86	20240228	15220	-19.25	20230719	11070	11.02	20231024	2.31	N	033500	500	153 억		2992574	N	N	1	N	00	N
180	20240701	140406	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	12230	270	2	2.26	1409052150	116489	166.21	11970	12230	11920	15540	8380	11960	12096.01	9.98	0	21355	12046	12002	11926	11882	11806	12025	11905	153	3580	500	8850	10	1	29989494	3668	12.75	2.08	12	0.39	959.00	5891.00	15220	20230719	-19.65	11070	20231024	10.48	13580	-9.94	20240513	11290	8.33	20240228	15220	-19.65	20230719	11070	10.48	20231024	2.31	N	033500	500	153 억		2992574	N	N	1	N	00	N
181	20240701	130407	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	12110	150	2	1.25	1131837170	93736	133.75	11970	12160	11920	15540	8380	11960	12074.73	9.98	0	10255	12046	12002	11926	11882	11806	12025	11905	153	3580	500	8850	10	1	29989494	3632	12.63	2.06	12	0.31	959.00	5891.00	15220	20230719	-20.43	11070	20231024	9.39	13580	-10.82	20240513	11290	7.26	20240228	15220	-20.43	20230719	11070	9.39	20231024	2.31	N	033500	500	153 억		2992574	N	N	1	N	00	N
182	20240701	120408	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	12060	100	2	0.84	1020931280	84577	120.68	11970	12150	11920	15540	8380	11960	12071.03	9.98	0	11847	12046	12002	11926	11882	11806	12025	11905	153	3580	500	8850	10	1	29989494	3617	12.58	2.05	12	0.28	959.00	5891.00	15220	20230719	-20.76	11070	20231024	8.94	13580	-11.19	20240513	11290	6.82	20240228	15220	-20.76	20230719	11070	8.94	20231024	2.31	N	033500	500	153 억		2992574	N	N	1	N	00	N
183	20240701	110406	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	12130	170	2	1.42	877425500	72716	103.75	11970	12150	11920	15540	8380	11960	12066.47	9.98	0	9730	12046	12002	11926	11882	11806	12025	11905	153	3580	500	8850	10	1	29989494	3638	12.65	2.06	12	0.24	959.00	5891.00	15220	20230719	-20.30	11070	20231024	9.58	13580	-10.68	20240513	11290	7.44	20240228	15220	-20.30	20230719	11070	9.58	20231024	2.31	N	033500	500	153 억		2992574	N	N	1	N	00	N
184	20240701	100406	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	12100	140	2	1.17	544382060	45210	64.51	11970	12150	11920	15540	8380	11960	12041.19	9.98	0	343	12046	12002	11926	11882	11806	12025	11905	153	3580	500	8850	10	1	29989494	3629	12.62	2.05	12	0.15	959.00	5891.00	15220	20230719	-20.50	11070	20231024	9.30	13580	-10.90	20240513	11290	7.17	20240228	15220	-20.50	20230719	11070	9.30	20231024	2.31	N	033500	500	153 억		2992574	N	N	1	N	00	N
185	20240701	090405	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	11990	30	2	0.25	43533250	3639	5.19	11970	11990	11920	15540	8380	11960	11962.97	9.98	0	406	12046	12002	11926	11882	11806	12025	11905	153	3580	500	8850	10	1	29989494	3596	12.50	2.04	12	0.01	959.00	5891.00	15220	20230719	-21.22	11070	20231024	8.31	13580	-11.71	20240513	11290	6.20	20240228	15220	-21.22	20230719	11070	8.31	20231024	2.31	N	033500	500	153 억		2992574	N	N	1	N	00	N