KissMeData/136410/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	160849	57	100.00	KOSDAQ		화학	N	N	N	Y		N	6850	160	2	2.39	179824410	26612	153.78	6770	6940	6580	8690	4690	6690	6757.27	5.13	0	-6480	6843	6766	6663	6586	6483	6805	6625	57	2000	500	4680	10	1	11019106	755	24.20	1.24	12	0.24	283.00	5543.00	9920	20240312	-30.95	5570	20231024	22.98	9920	-30.95	20240312	5920	15.71	20240708	9920	-30.95	20240312	5570	22.98	20231024	1.09	N	136410	500	56 억		564941	N	N	0	N	00	N
3	20240731	150901	57	100.00	KOSDAQ		화학	N	N	N	Y		N	6750	60	2	0.90	105191150	15717	90.82	6770	6820	6580	8690	4690	6690	6692.83	5.13	0	-3756	6843	6766	6663	6586	6483	6805	6625	57	2000	500	4680	10	1	11019106	744	23.85	1.22	12	0.14	283.00	5543.00	9920	20240312	-31.96	5570	20231024	21.18	9920	-31.96	20240312	5920	14.02	20240708	9920	-31.96	20240312	5570	21.18	20231024	1.09	N	136410	500	56 억		564941	N	N	0	N	00	N
4	20240731	140900	57	100.00	KOSDAQ		화학	N	N	N	Y		N	6670	-20	5	-0.30	64340230	9646	55.74	6770	6770	6580	8690	4690	6690	6670.15	5.13	0	-3274	6843	6766	6663	6586	6483	6805	6625	57	2000	500	4680	10	1	11019106	735	23.57	1.20	12	0.09	283.00	5543.00	9920	20240312	-32.76	5570	20231024	19.75	9920	-32.76	20240312	5920	12.67	20240708	9920	-32.76	20240312	5570	19.75	20231024	1.09	N	136410	500	56 억		564941	N	N	0	N	00	N
5	20240731	130857	57	100.00	KOSDAQ		화학	N	N	N	Y		N	6620	-70	5	-1.05	45715960	6864	39.66	6770	6770	6580	8690	4690	6690	6660.25	5.13	0	-2533	6843	6766	6663	6586	6483	6805	6625	57	2000	500	4680	10	1	11019106	729	23.39	1.19	12	0.06	283.00	5543.00	9920	20240312	-33.27	5570	20231024	18.85	9920	-33.27	20240312	5920	11.82	20240708	9920	-33.27	20240312	5570	18.85	20231024	1.09	N	136410	500	56 억		564941	N	N	0	N	00	N
6	20240731	120857	57	100.00	KOSDAQ		화학	N	N	N	Y		N	6610	-80	5	-1.20	32187250	4823	27.87	6770	6770	6580	8690	4690	6690	6673.70	5.13	0	-2134	6843	6766	6663	6586	6483	6805	6625	57	2000	500	4680	10	1	11019106	728	23.36	1.19	12	0.04	283.00	5543.00	9920	20240312	-33.37	5570	20231024	18.67	9920	-33.37	20240312	5920	11.66	20240708	9920	-33.37	20240312	5570	18.67	20231024	1.09	N	136410	500	56 억		564941	N	N	0	N	00	N
7	20240731	110859	57	100.00	KOSDAQ		화학	N	N	N	Y		N	6640	-50	5	-0.75	25016360	3740	21.61	6770	6770	6580	8690	4690	6690	6688.87	5.13	0	-1875	6843	6766	6663	6586	6483	6805	6625	57	2000	500	4680	10	1	11019106	732	23.46	1.20	12	0.03	283.00	5543.00	9920	20240312	-33.06	5570	20231024	19.21	9920	-33.06	20240312	5920	12.16	20240708	9920	-33.06	20240312	5570	19.21	20231024	1.09	N	136410	500	56 억		564941	N	N	0	N	00	N
8	20240731	100857	57	100.00	KOSDAQ		화학	N	N	N	Y		N	6640	-50	5	-0.75	2443960	369	2.13	6770	6770	6580	8690	4690	6690	6623.20	5.13	0	239	6843	6766	6663	6586	6483	6805	6625	57	2000	500	4680	10	1	11019106	732	23.46	1.20	12	0.00	283.00	5543.00	9920	20240312	-33.06	5570	20231024	19.21	9920	-33.06	20240312	5920	12.16	20240708	9920	-33.06	20240312	5570	19.21	20231024	1.09	N	136410	500	56 억		564941	N	N	0	N	00	N
9	20240731	090855	57	100.00	KOSDAQ		화학	N	N	N	Y		N	6690	0	3	0.00	108240	16	0.09	6770	6770	6690	8690	4690	6690	6765.00	5.13	0	-9	6843	6766	6663	6586	6483	6805	6625	57	2000	500	4680	10	1	11019106	737	23.64	1.21	12	0.00	283.00	5543.00	9920	20240312	-32.56	5570	20231024	20.11	9920	-32.56	20240312	5920	13.01	20240708	9920	-32.56	20240312	5570	20.11	20231024	1.09	N	136410	500	56 억		564941	N	N	0	N	00	N
10	20240730	160833	57	100.00	KOSDAQ		화학	N	N	N	N		N	6690	0	3	0.00	114963900	17305	113.81	6630	6740	6560	8690	4690	6690	6643.39	5.19	0	-4079	6950	6820	6670	6540	6390	6885	6605	57	2000	500	4680	10	1	11019106	737	23.64	1.21	12	0.16	283.00	5543.00	9920	20240312	-32.56	5570	20231024	20.11	9920	-32.56	20240312	5920	13.01	20240708	9920	-32.56	20240312	5570	20.11	20231024	1.08	N	136410	500	56 억		571620	N	N	0	N	00	N
11	20240730	150851	57	100.00	KOSDAQ		화학	N	N	N	N		N	6690	0	3	0.00	106441960	16031	105.43	6630	6740	6560	8690	4690	6690	6639.76	5.19	0	-3747	6950	6820	6670	6540	6390	6885	6605	57	2000	500	4680	10	1	11019106	737	23.64	1.21	12	0.15	283.00	5543.00	9920	20240312	-32.56	5570	20231024	20.11	9920	-32.56	20240312	5920	13.01	20240708	9920	-32.56	20240312	5570	20.11	20231024	1.08	N	136410	500	56 억		571620	N	N	0	N	00	N
12	20240730	140840	57	100.00	KOSDAQ		화학	N	N	N	N		N	6690	0	3	0.00	98121100	14786	97.24	6630	6740	6560	8690	4690	6690	6636.08	5.19	0	-2995	6950	6820	6670	6540	6390	6885	6605	57	2000	500	4680	10	1	11019106	737	23.64	1.21	12	0.13	283.00	5543.00	9920	20240312	-32.56	5570	20231024	20.11	9920	-32.56	20240312	5920	13.01	20240708	9920	-32.56	20240312	5570	20.11	20231024	1.08	N	136410	500	56 억		571620	N	N	0	N	00	N
13	20240730	130846	57	100.00	KOSDAQ		화학	N	N	N	N		N	6620	-70	5	-1.05	85490180	12881	84.72	6630	6740	6560	8690	4690	6690	6636.92	5.19	0	-2744	6950	6820	6670	6540	6390	6885	6605	57	2000	500	4680	10	1	11019106	729	23.39	1.19	12	0.12	283.00	5543.00	9920	20240312	-33.27	5570	20231024	18.85	9920	-33.27	20240312	5920	11.82	20240708	9920	-33.27	20240312	5570	18.85	20231024	1.08	N	136410	500	56 억		571620	N	N	0	N	00	N
14	20240730	120838	57	100.00	KOSDAQ		화학	N	N	N	N		N	6630	-60	5	-0.90	84986700	12805	84.22	6630	6740	6560	8690	4690	6690	6636.99	5.19	0	-2739	6950	6820	6670	6540	6390	6885	6605	57	2000	500	4680	10	1	11019106	731	23.43	1.20	12	0.12	283.00	5543.00	9920	20240312	-33.17	5570	20231024	19.03	9920	-33.17	20240312	5920	11.99	20240708	9920	-33.17	20240312	5570	19.03	20231024	1.08	N	136410	500	56 억		571620	N	N	0	N	00	N
15	20240730	110846	57	100.00	KOSDAQ		화학	N	N	N	N		N	6630	-60	5	-0.90	84794400	12776	84.02	6630	6740	6560	8690	4690	6690	6637.01	5.19	0	-2739	6950	6820	6670	6540	6390	6885	6605	57	2000	500	4680	10	1	11019106	731	23.43	1.20	12	0.12	283.00	5543.00	9920	20240312	-33.17	5570	20231024	19.03	9920	-33.17	20240312	5920	11.99	20240708	9920	-33.17	20240312	5570	19.03	20231024	1.08	N	136410	500	56 억		571620	N	N	0	N	00	N
16	20240730	100849	57	100.00	KOSDAQ		화학	N	N	N	N		N	6640	-50	5	-0.75	77856130	11731	77.15	6630	6740	6560	8690	4690	6690	6636.79	5.19	0	-2338	6950	6820	6670	6540	6390	6885	6605	57	2000	500	4680	10	1	11019106	732	23.46	1.20	12	0.11	283.00	5543.00	9920	20240312	-33.06	5570	20231024	19.21	9920	-33.06	20240312	5920	12.16	20240708	9920	-33.06	20240312	5570	19.21	20231024	1.08	N	136410	500	56 억		571620	N	N	0	N	00	N
17	20240730	090853	57	100.00	KOSDAQ		화학	N	N	N	N		N	6720	30	2	0.45	1663520	250	1.64	6630	6740	6630	8690	4690	6690	6654.08	5.19	0	99	6950	6820	6670	6540	6390	6885	6605	57	2000	500	4680	10	1	11019106	740	23.75	1.21	12	0.00	283.00	5543.00	9920	20240312	-32.26	5570	20231024	20.65	9920	-32.26	20240312	5920	13.51	20240708	9920	-32.26	20240312	5570	20.65	20231024	1.08	N	136410	500	56 억		571620	N	N	0	N	00	N
18	20240729	160833	57	100.00	KOSDAQ		화학	N	N	N	N		N	6690	40	2	0.60	100232080	15190	123.56	6600	6800	6520	8640	4660	6650	6598.56	5.24	0	-3039	6910	6780	6620	6490	6330	6845	6555	57	1990	500	4650	10	1	11019106	737	23.64	1.21	12	0.14	283.00	5543.00	9920	20240312	-32.56	5570	20231024	20.11	9920	-32.56	20240312	5920	13.01	20240708	9920	-32.56	20240312	5570	20.11	20231024	1.07	N	136410	500	56 억		577401	N	N	0	N	00	N
19	20240729	150847	57	100.00	KOSDAQ		화학	N	N	N	N		N	6560	-90	5	-1.35	84564680	12834	104.39	6600	6800	6520	8640	4660	6650	6589.11	5.24	0	-2310	6910	6780	6620	6490	6330	6845	6555	57	1990	500	4650	10	1	11019106	723	23.18	1.18	12	0.12	283.00	5543.00	9920	20240312	-33.87	5570	20231024	17.77	9920	-33.87	20240312	5920	10.81	20240708	9920	-33.87	20240312	5570	17.77	20231024	1.07	N	136410	500	56 억		577401	N	N	0	N	00	N
20	20240729	140851	57	100.00	KOSDAQ		화학	N	N	N	N		N	6530	-120	5	-1.80	75744840	11487	93.44	6600	6800	6520	8640	4660	6650	6593.96	5.24	0	-2348	6910	6780	6620	6490	6330	6845	6555	57	1990	500	4650	10	1	11019106	720	23.07	1.18	12	0.10	283.00	5543.00	9920	20240312	-34.17	5570	20231024	17.24	9920	-34.17	20240312	5920	10.30	20240708	9920	-34.17	20240312	5570	17.24	20231024	1.07	N	136410	500	56 억		577401	N	N	0	N	00	N
21	20240729	130852	57	100.00	KOSDAQ		화학	N	N	N	N		N	6540	-110	5	-1.65	58493190	8855	72.03	6600	6800	6520	8640	4660	6650	6605.67	5.24	0	-1228	6910	6780	6620	6490	6330	6845	6555	57	1990	500	4650	10	1	11019106	721	23.11	1.18	12	0.08	283.00	5543.00	9920	20240312	-34.07	5570	20231024	17.41	9920	-34.07	20240312	5920	10.47	20240708	9920	-34.07	20240312	5570	17.41	20231024	1.07	N	136410	500	56 억		577401	N	N	0	N	00	N
22	20240729	120848	57	100.00	KOSDAQ		화학	N	N	N	N		N	6650	0	3	0.00	24467710	3671	29.86	6600	6800	6590	8640	4660	6650	6665.13	5.24	0	-24	6910	6780	6620	6490	6330	6845	6555	57	1990	500	4650	10	1	11019106	733	23.50	1.20	12	0.03	283.00	5543.00	9920	20240312	-32.96	5570	20231024	19.39	9920	-32.96	20240312	5920	12.33	20240708	9920	-32.96	20240312	5570	19.39	20231024	1.07	N	136410	500	56 억		577401	N	N	0	N	00	N
23	20240729	110840	57	100.00	KOSDAQ		화학	N	N	N	N		N	6600	-50	5	-0.75	22013870	3302	26.86	6600	6800	6590	8640	4660	6650	6666.83	5.24	0	61	6910	6780	6620	6490	6330	6845	6555	57	1990	500	4650	10	1	11019106	727	23.32	1.19	12	0.03	283.00	5543.00	9920	20240312	-33.47	5570	20231024	18.49	9920	-33.47	20240312	5920	11.49	20240708	9920	-33.47	20240312	5570	18.49	20231024	1.07	N	136410	500	56 억		577401	N	N	0	N	00	N
24	20240729	100838	57	100.00	KOSDAQ		화학	N	N	N	N		N	6720	70	2	1.05	17549580	2629	21.38	6600	6800	6590	8640	4660	6650	6675.38	5.24	0	-223	6910	6780	6620	6490	6330	6845	6555	57	1990	500	4650	10	1	11019106	740	23.75	1.21	12	0.02	283.00	5543.00	9920	20240312	-32.26	5570	20231024	20.65	9920	-32.26	20240312	5920	13.51	20240708	9920	-32.26	20240312	5570	20.65	20231024	1.07	N	136410	500	56 억		577401	N	N	0	N	00	N
25	20240729	090838	57	100.00	KOSDAQ		화학	N	N	N	N		N	6600	-50	5	-0.75	198080	30	0.24	6600	6630	6600	8640	4660	6650	6602.67	5.24	0	2	6910	6780	6620	6490	6330	6845	6555	57	1990	500	4650	10	1	11019106	727	23.32	1.19	12	0.00	283.00	5543.00	9920	20240312	-33.47	5570	20231024	18.49	9920	-33.47	20240312	5920	11.49	20240708	9920	-33.47	20240312	5570	18.49	20231024	1.07	N	136410	500	56 억		577401	N	N	0	N	00	N
26	20240726	160826	57	100.00	KOSDAQ		화학	N	N	N	N		N	6650	170	2	2.62	81205520	12294	63.43	6460	6750	6460	8420	4540	6480	6605.30	5.25	0	741	6733	6606	6423	6296	6113	6670	6360	57	1940	500	4530	10	1	11019106	733	23.50	1.20	12	0.11	283.00	5543.00	9920	20240312	-32.96	5570	20231024	19.39	9920	-32.96	20240312	5920	12.33	20240708	9920	-32.96	20240312	5570	19.39	20231024	1.07	N	136410	500	56 억		578455	N	N	0	N	00	N
27	20240726	150834	57	100.00	KOSDAQ		화학	N	N	N	N		N	6550	70	2	1.08	39304190	5993	30.92	6460	6640	6460	8420	4540	6480	6558.35	5.25	0	808	6733	6606	6423	6296	6113	6670	6360	57	1940	500	4530	10	1	11019106	722	23.14	1.18	12	0.05	283.00	5543.00	9920	20240312	-33.97	5570	20231024	17.59	9920	-33.97	20240312	5920	10.64	20240708	9920	-33.97	20240312	5570	17.59	20231024	1.07	N	136410	500	56 억		578455	N	N	0	N	00	N
28	20240726	140833	57	100.00	KOSDAQ		화학	N	N	N	N		N	6590	110	2	1.70	25923990	3956	20.41	6460	6640	6460	8420	4540	6480	6553.08	5.25	0	-114	6733	6606	6423	6296	6113	6670	6360	57	1940	500	4530	10	1	11019106	726	23.29	1.19	12	0.04	283.00	5543.00	9920	20240312	-33.57	5570	20231024	18.31	9920	-33.57	20240312	5920	11.32	20240708	9920	-33.57	20240312	5570	18.31	20231024	1.07	N	136410	500	56 억		578455	N	N	0	N	00	N
29	20240726	130835	57	100.00	KOSDAQ		화학	N	N	N	N		N	6550	70	2	1.08	21104380	3222	16.62	6460	6640	6460	8420	4540	6480	6550.09	5.25	0	-382	6733	6606	6423	6296	6113	6670	6360	57	1940	500	4530	10	1	11019106	722	23.14	1.18	12	0.03	283.00	5543.00	9920	20240312	-33.97	5570	20231024	17.59	9920	-33.97	20240312	5920	10.64	20240708	9920	-33.97	20240312	5570	17.59	20231024	1.07	N	136410	500	56 억		578455	N	N	0	N	00	N
30	20240726	120837	57	100.00	KOSDAQ		화학	N	N	N	N		N	6540	60	2	0.93	19142450	2922	15.08	6460	6640	6460	8420	4540	6480	6551.15	5.25	0	-382	6733	6606	6423	6296	6113	6670	6360	57	1940	500	4530	10	1	11019106	721	23.11	1.18	12	0.03	283.00	5543.00	9920	20240312	-34.07	5570	20231024	17.41	9920	-34.07	20240312	5920	10.47	20240708	9920	-34.07	20240312	5570	17.41	20231024	1.07	N	136410	500	56 억		578455	N	N	0	N	00	N
31	20240726	110839	57	100.00	KOSDAQ		화학	N	N	N	N		N	6540	60	2	0.93	18933170	2890	14.91	6460	6640	6460	8420	4540	6480	6551.27	5.25	0	-382	6733	6606	6423	6296	6113	6670	6360	57	1940	500	4530	10	1	11019106	721	23.11	1.18	12	0.03	283.00	5543.00	9920	20240312	-34.07	5570	20231024	17.41	9920	-34.07	20240312	5920	10.47	20240708	9920	-34.07	20240312	5570	17.41	20231024	1.07	N	136410	500	56 억		578455	N	N	0	N	00	N
32	20240726	100832	57	100.00	KOSDAQ		화학	N	N	N	N		N	6540	60	2	0.93	14604870	2234	11.53	6460	6590	6460	8420	4540	6480	6537.54	5.25	0	-174	6733	6606	6423	6296	6113	6670	6360	57	1940	500	4530	10	1	11019106	721	23.11	1.18	12	0.02	283.00	5543.00	9920	20240312	-34.07	5570	20231024	17.41	9920	-34.07	20240312	5920	10.47	20240708	9920	-34.07	20240312	5570	17.41	20231024	1.07	N	136410	500	56 억		578455	N	N	0	N	00	N
33	20240726	090829	57	100.00	KOSDAQ		화학	N	N	N	N		N	6460	-20	5	-0.31	1143420	177	0.91	6460	6460	6460	8420	4540	6480	6460.00	5.25	0	-5	6733	6606	6423	6296	6113	6670	6360	57	1940	500	4530	10	1	11019106	712	22.83	1.17	12	0.00	283.00	5543.00	9920	20240312	-34.88	5570	20231024	15.98	9920	-34.88	20240312	5920	9.12	20240708	9920	-34.88	20240312	5570	15.98	20231024	1.07	N	136410	500	56 억		578455	N	N	0	N	00	N
34	20240725	160829	57	100.00	KOSDAQ		화학	N	N	N	N		N	6480	-70	5	-1.07	123803620	19383	142.42	6400	6550	6240	8510	4590	6550	6387.23	5.32	0	-4634	6710	6630	6520	6440	6330	6670	6480	57	1960	500	4580	10	1	11019106	714	22.90	1.17	12	0.18	283.00	5543.00	9920	20240312	-34.68	5570	20231024	16.34	9920	-34.68	20240312	5920	9.46	20240708	9920	-34.68	20240312	5570	16.34	20231024	1.08	N	136410	500	56 억		585865	N	N	0	N	00	N
35	20240725	150840	57	100.00	KOSDAQ		화학	N	N	N	N		N	6470	-80	5	-1.22	121149730	18973	139.40	6400	6550	6240	8510	4590	6550	6385.38	5.32	0	-4548	6710	6630	6520	6440	6330	6670	6480	57	1960	500	4580	10	1	11019106	713	22.86	1.17	12	0.17	283.00	5543.00	9920	20240312	-34.78	5570	20231024	16.16	9920	-34.78	20240312	5920	9.29	20240708	9920	-34.78	20240312	5570	16.16	20231024	1.08	N	136410	500	56 억		585865	N	N	0	N	00	N
36	20240725	140838	57	100.00	KOSDAQ		화학	N	N	N	N		N	6480	-70	5	-1.07	120923360	18938	139.15	6400	6550	6240	8510	4590	6550	6385.22	5.32	0	-4526	6710	6630	6520	6440	6330	6670	6480	57	1960	500	4580	10	1	11019106	714	22.90	1.17	12	0.17	283.00	5543.00	9920	20240312	-34.68	5570	20231024	16.34	9920	-34.68	20240312	5920	9.46	20240708	9920	-34.68	20240312	5570	16.34	20231024	1.08	N	136410	500	56 억		585865	N	N	0	N	00	N
37	20240725	130831	57	100.00	KOSDAQ		화학	N	N	N	N		N	6470	-80	5	-1.22	107480570	16860	123.88	6400	6550	6240	8510	4590	6550	6374.89	5.32	0	-3958	6710	6630	6520	6440	6330	6670	6480	57	1960	500	4580	10	1	11019106	713	22.86	1.17	12	0.15	283.00	5543.00	9920	20240312	-34.78	5570	20231024	16.16	9920	-34.78	20240312	5920	9.29	20240708	9920	-34.78	20240312	5570	16.16	20231024	1.08	N	136410	500	56 억		585865	N	N	0	N	00	N
38	20240725	120838	57	100.00	KOSDAQ		화학	N	N	N	N		N	6400	-150	5	-2.29	90752980	14262	104.79	6400	6550	6240	8510	4590	6550	6363.27	5.32	0	-2766	6710	6630	6520	6440	6330	6670	6480	57	1960	500	4580	10	1	11019106	705	22.61	1.15	12	0.13	283.00	5543.00	9920	20240312	-35.48	5570	20231024	14.90	9920	-35.48	20240312	5920	8.11	20240708	9920	-35.48	20240312	5570	14.90	20231024	1.08	N	136410	500	56 억		585865	N	N	0	N	00	N
39	20240725	110832	57	100.00	KOSDAQ		화학	N	N	N	N		N	6350	-200	5	-3.05	76658540	12046	88.51	6400	6550	6240	8510	4590	6550	6363.82	5.32	0	-2755	6710	6630	6520	6440	6330	6670	6480	57	1960	500	4580	10	1	11019106	700	22.44	1.15	12	0.11	283.00	5543.00	9920	20240312	-35.99	5570	20231024	14.00	9920	-35.99	20240312	5920	7.26	20240708	9920	-35.99	20240312	5570	14.00	20231024	1.08	N	136410	500	56 억		585865	N	N	0	N	00	N
40	20240725	100829	57	100.00	KOSDAQ		화학	N	N	N	N		N	6360	-190	5	-2.90	70857390	11136	81.82	6400	6550	6240	8510	4590	6550	6362.91	5.32	0	-2609	6710	6630	6520	6440	6330	6670	6480	57	1960	500	4580	10	1	11019106	701	22.47	1.15	12	0.10	283.00	5543.00	9920	20240312	-35.89	5570	20231024	14.18	9920	-35.89	20240312	5920	7.43	20240708	9920	-35.89	20240312	5570	14.18	20231024	1.08	N	136410	500	56 억		585865	N	N	0	N	00	N
41	20240725	090827	57	100.00	KOSDAQ		화학	N	N	N	N		N	6550	0	3	0.00	7906040	1230	9.04	6400	6550	6400	8510	4590	6550	6427.67	5.32	0	-622	6710	6630	6520	6440	6330	6670	6480	57	1960	500	4580	10	1	11019106	722	23.14	1.18	12	0.01	283.00	5543.00	9920	20240312	-33.97	5570	20231024	17.59	9920	-33.97	20240312	5920	10.64	20240708	9920	-33.97	20240312	5570	17.59	20231024	1.08	N	136410	500	56 억		585865	N	N	0	N	00	N
42	20240724	160824	57	100.00	KOSDAQ		화학	N	N	N	N		N	6550	10	2	0.15	88187730	13605	72.15	6540	6600	6410	8500	4580	6540	6482.01	5.35	0	-2193	6720	6630	6490	6400	6260	6675	6445	57	1960	500	4570	10	1	11019106	722	23.14	1.18	12	0.12	283.00	5543.00	9920	20240312	-33.97	5570	20231024	17.59	9920	-33.97	20240312	5920	10.64	20240708	9920	-33.97	20240312	5570	17.59	20231024	1.34	N	136410	500	56 억		589626	N	N	0	N	00	N
43	20240724	150837	57	100.00	KOSDAQ		화학	N	N	N	N		N	6440	-100	5	-1.53	53184530	8228	43.64	6540	6600	6410	8500	4580	6540	6463.85	5.35	0	-896	6720	6630	6490	6400	6260	6675	6445	57	1960	500	4570	10	1	11019106	710	22.76	1.16	12	0.07	283.00	5543.00	9920	20240312	-35.08	5570	20231024	15.62	9920	-35.08	20240312	5920	8.78	20240708	9920	-35.08	20240312	5570	15.62	20231024	1.34	N	136410	500	56 억		589626	N	N	0	N	00	N
44	20240724	140832	57	100.00	KOSDAQ		화학	N	N	N	N		N	6480	-60	5	-0.92	42236540	6526	34.61	6540	6600	6410	8500	4580	6540	6472.04	5.35	0	-712	6720	6630	6490	6400	6260	6675	6445	57	1960	500	4570	10	1	11019106	714	22.90	1.17	12	0.06	283.00	5543.00	9920	20240312	-34.68	5570	20231024	16.34	9920	-34.68	20240312	5920	9.46	20240708	9920	-34.68	20240312	5570	16.34	20231024	1.34	N	136410	500	56 억		589626	N	N	0	N	00	N
45	20240724	130837	57	100.00	KOSDAQ		화학	N	N	N	N		N	6600	60	2	0.92	17877610	2770	14.69	6540	6600	6410	8500	4580	6540	6454.01	5.35	0	190	6720	6630	6490	6400	6260	6675	6445	57	1960	500	4570	10	1	11019106	727	23.32	1.19	12	0.03	283.00	5543.00	9920	20240312	-33.47	5570	20231024	18.49	9920	-33.47	20240312	5920	11.49	20240708	9920	-33.47	20240312	5570	18.49	20231024	1.34	N	136410	500	56 억		589626	N	N	0	N	00	N
46	20240724	120835	57	100.00	KOSDAQ		화학	N	N	N	N		N	6600	60	2	0.92	17877610	2770	14.69	6540	6600	6410	8500	4580	6540	6454.01	5.35	0	190	6720	6630	6490	6400	6260	6675	6445	57	1960	500	4570	10	1	11019106	727	23.32	1.19	12	0.03	283.00	5543.00	9920	20240312	-33.47	5570	20231024	18.49	9920	-33.47	20240312	5920	11.49	20240708	9920	-33.47	20240312	5570	18.49	20231024	1.34	N	136410	500	56 억		589626	N	N	0	N	00	N
47	20240724	110832	57	100.00	KOSDAQ		화학	N	N	N	N		N	6500	-40	5	-0.61	2404090	370	1.96	6540	6540	6470	8500	4580	6540	6497.54	5.35	0	-10	6720	6630	6490	6400	6260	6675	6445	57	1960	500	4570	10	1	11019106	716	22.97	1.17	12	0.00	283.00	5543.00	9920	20240312	-34.48	5570	20231024	16.70	9920	-34.48	20240312	5920	9.80	20240708	9920	-34.48	20240312	5570	16.70	20231024	1.34	N	136410	500	56 억		589626	N	N	0	N	00	N
48	20240724	100856	57	100.00	KOSDAQ		화학	N	N	N	N		N	6530	-10	5	-0.15	339570	52	0.28	6540	6540	6470	8500	4580	6540	6530.19	5.35	0	-30	6720	6630	6490	6400	6260	6675	6445	57	1960	500	4570	10	1	11019106	720	23.07	1.18	12	0.00	283.00	5543.00	9920	20240312	-34.17	5570	20231024	17.24	9920	-34.17	20240312	5920	10.30	20240708	9920	-34.17	20240312	5570	17.24	20231024	1.34	N	136410	500	56 억		589626	N	N	0	N	00	N
49	20240724	090825	57	100.00	KOSDAQ		화학	N	N	N	N		N	6520	-20	5	-0.31	130680	20	0.11	6540	6540	6470	8500	4580	6540	6534.00	5.35	0	-16	6720	6630	6490	6400	6260	6675	6445	57	1960	500	4570	10	1	11019106	718	23.04	1.18	12	0.00	283.00	5543.00	9920	20240312	-34.27	5570	20231024	17.06	9920	-34.27	20240312	5920	10.14	20240708	9920	-34.27	20240312	5570	17.06	20231024	1.34	N	136410	500	56 억		589626	N	N	0	N	00	N
50	20240723	160821	57	100.00	KOSDAQ		화학	N	N	N	N		N	6540	-40	5	-0.61	122250580	18856	31.15	6510	6580	6350	8550	4610	6580	6483.38	5.40	0	-2997	7200	6890	6520	6210	5840	6705	6025	57	1970	500	4600	10	1	11019106	721	23.11	1.18	12	0.17	283.00	5543.00	9920	20240312	-34.07	5570	20231024	17.41	9920	-34.07	20240312	5920	10.47	20240708	9920	-34.07	20240312	5570	17.41	20231024	1.36	N	136410	500	56 억		595415	N	N	0	N	00	N
51	20240723	150838	57	100.00	KOSDAQ		화학	N	N	N	N		N	6490	-90	5	-1.37	110880630	17111	28.27	6510	6580	6350	8550	4610	6580	6480.08	5.40	0	-2823	7200	6890	6520	6210	5840	6705	6025	57	1970	500	4600	10	1	11019106	715	22.93	1.17	12	0.16	283.00	5543.00	9920	20240312	-34.58	5570	20231024	16.52	9920	-34.58	20240312	5920	9.63	20240708	9920	-34.58	20240312	5570	16.52	20231024	1.36	N	136410	500	56 억		595415	N	N	0	N	00	N
52	20240723	140824	57	100.00	KOSDAQ		화학	N	N	N	N		N	6490	-90	5	-1.37	101112880	15610	25.79	6510	6580	6350	8550	4610	6580	6477.44	5.40	0	-2774	7200	6890	6520	6210	5840	6705	6025	57	1970	500	4600	10	1	11019106	715	22.93	1.17	12	0.14	283.00	5543.00	9920	20240312	-34.58	5570	20231024	16.52	9920	-34.58	20240312	5920	9.63	20240708	9920	-34.58	20240312	5570	16.52	20231024	1.36	N	136410	500	56 억		595415	N	N	0	N	00	N
53	20240723	130819	57	100.00	KOSDAQ		화학	N	N	N	N		N	6480	-100	5	-1.52	86143740	13306	21.98	6510	6580	6350	8550	4610	6580	6474.05	5.40	0	-2246	7200	6890	6520	6210	5840	6705	6025	57	1970	500	4600	10	1	11019106	714	22.90	1.17	12	0.12	283.00	5543.00	9920	20240312	-34.68	5570	20231024	16.34	9920	-34.68	20240312	5920	9.46	20240708	9920	-34.68	20240312	5570	16.34	20231024	1.36	N	136410	500	56 억		595415	N	N	0	N	00	N
54	20240723	120826	57	100.00	KOSDAQ		화학	N	N	N	N		N	6460	-120	5	-1.82	78022430	12051	19.91	6510	6580	6350	8550	4610	6580	6474.35	5.40	0	-1700	7200	6890	6520	6210	5840	6705	6025	57	1970	500	4600	10	1	11019106	712	22.83	1.17	12	0.11	283.00	5543.00	9920	20240312	-34.88	5570	20231024	15.98	9920	-34.88	20240312	5920	9.12	20240708	9920	-34.88	20240312	5570	15.98	20231024	1.36	N	136410	500	56 억		595415	N	N	0	N	00	N
55	20240723	110828	57	100.00	KOSDAQ		화학	N	N	N	N		N	6490	-90	5	-1.37	71247370	11007	18.18	6510	6580	6350	8550	4610	6580	6472.91	5.40	0	-739	7200	6890	6520	6210	5840	6705	6025	57	1970	500	4600	10	1	11019106	715	22.93	1.17	12	0.10	283.00	5543.00	9920	20240312	-34.58	5570	20231024	16.52	9920	-34.58	20240312	5920	9.63	20240708	9920	-34.58	20240312	5570	16.52	20231024	1.36	N	136410	500	56 억		595415	N	N	0	N	00	N
56	20240723	100823	57	100.00	KOSDAQ		화학	N	N	N	N		N	6520	-60	5	-0.91	16550700	2529	4.18	6510	6580	6510	8550	4610	6580	6544.37	5.40	0	894	7200	6890	6520	6210	5840	6705	6025	57	1970	500	4600	10	1	11019106	718	23.04	1.18	12	0.02	283.00	5543.00	9920	20240312	-34.27	5570	20231024	17.06	9920	-34.27	20240312	5920	10.14	20240708	9920	-34.27	20240312	5570	17.06	20231024	1.36	N	136410	500	56 억		595415	N	N	0	N	00	N
57	20240723	090831	57	100.00	KOSDAQ		화학	N	N	N	N		N	6540	-40	5	-0.61	11554980	1767	2.92	6510	6570	6510	8550	4610	6580	6539.32	5.40	0	1092	7200	6890	6520	6210	5840	6705	6025	57	1970	500	4600	10	1	11019106	721	23.11	1.18	12	0.02	283.00	5543.00	9920	20240312	-34.07	5570	20231024	17.41	9920	-34.07	20240312	5920	10.47	20240708	9920	-34.07	20240312	5570	17.41	20231024	1.36	N	136410	500	56 억		595415	N	N	0	N	00	N
58	20240722	160817	57	100.00	KOSDAQ		화학	N	N	N	N		N	6580	-250	5	-3.66	398932630	60434	346.55	6830	6830	6150	8870	4790	6830	6601.13	5.47	0	1145	6936	6882	6776	6722	6616	6910	6750	57	2040	500	4780	10	1	11019106	725	23.25	1.19	12	0.55	283.00	5543.00	9920	20240312	-33.67	5570	20231024	18.13	9920	-33.67	20240312	5920	11.15	20240708	9920	-33.67	20240312	5570	18.13	20231024	1.35	N	136410	500	56 억		602668	N	N	0	N	00	N
59	20240722	150823	57	100.00	KOSDAQ		화학	N	N	N	N		N	6530	-300	5	-4.39	370531090	56108	321.74	6830	6830	6150	8870	4790	6830	6603.89	5.47	0	1584	6936	6882	6776	6722	6616	6910	6750	57	2040	500	4780	10	1	11019106	720	23.07	1.18	12	0.51	283.00	5543.00	9920	20240312	-34.17	5570	20231024	17.24	9920	-34.17	20240312	5920	10.30	20240708	9920	-34.17	20240312	5570	17.24	20231024	1.35	N	136410	500	56 억		602668	N	N	0	N	00	N
60	20240722	140829	57	100.00	KOSDAQ		화학	N	N	N	N		N	6570	-260	5	-3.81	243061170	36652	210.17	6830	6830	6150	8870	4790	6830	6631.59	5.47	0	-630	6936	6882	6776	6722	6616	6910	6750	57	2040	500	4780	10	1	11019106	724	23.22	1.19	12	0.33	283.00	5543.00	9920	20240312	-33.77	5570	20231024	17.95	9920	-33.77	20240312	5920	10.98	20240708	9920	-33.77	20240312	5570	17.95	20231024	1.35	N	136410	500	56 억		602668	N	N	0	N	00	N
61	20240722	130825	57	100.00	KOSDAQ		화학	N	N	N	N		N	6680	-150	5	-2.20	54956030	8212	47.09	6830	6830	6640	8870	4790	6830	6692.16	5.47	0	-660	6936	6882	6776	6722	6616	6910	6750	57	2040	500	4780	10	1	11019106	736	23.60	1.21	12	0.07	283.00	5543.00	9920	20240312	-32.66	5570	20231024	19.93	9920	-32.66	20240312	5920	12.84	20240708	9920	-32.66	20240312	5570	19.93	20231024	1.35	N	136410	500	56 억		602668	N	N	0	N	00	N
62	20240722	120823	57	100.00	KOSDAQ		화학	N	N	N	N		N	6690	-140	5	-2.05	47492250	7098	40.70	6830	6830	6640	8870	4790	6830	6690.93	5.47	0	-668	6936	6882	6776	6722	6616	6910	6750	57	2040	500	4780	10	1	11019106	737	23.64	1.21	12	0.06	283.00	5543.00	9920	20240312	-32.56	5570	20231024	20.11	9920	-32.56	20240312	5920	13.01	20240708	9920	-32.56	20240312	5570	20.11	20231024	1.35	N	136410	500	56 억		602668	N	N	0	N	00	N
63	20240722	110821	57	100.00	KOSDAQ		화학	N	N	N	N		N	6690	-140	5	-2.05	45418350	6788	38.92	6830	6830	6640	8870	4790	6830	6690.98	5.47	0	-678	6936	6882	6776	6722	6616	6910	6750	57	2040	500	4780	10	1	11019106	737	23.64	1.21	12	0.06	283.00	5543.00	9920	20240312	-32.56	5570	20231024	20.11	9920	-32.56	20240312	5920	13.01	20240708	9920	-32.56	20240312	5570	20.11	20231024	1.35	N	136410	500	56 억		602668	N	N	0	N	00	N
64	20240722	100824	57	100.00	KOSDAQ		화학	N	N	N	N		N	6710	-120	5	-1.76	9927880	1476	8.46	6830	6830	6700	8870	4790	6830	6726.21	5.47	0	-301	6936	6882	6776	6722	6616	6910	6750	57	2040	500	4780	10	1	11019106	739	23.71	1.21	12	0.01	283.00	5543.00	9920	20240312	-32.36	5570	20231024	20.47	9920	-32.36	20240312	5920	13.34	20240708	9920	-32.36	20240312	5570	20.47	20231024	1.35	N	136410	500	56 억		602668	N	N	0	N	00	N
65	20240722	090824	57	100.00	KOSDAQ		화학	N	N	N	N		N	6770	-60	5	-0.88	218320	32	0.18	6830	6830	6770	8870	4790	6830	6822.50	5.47	0	18	6936	6882	6776	6722	6616	6910	6750	57	2040	500	4780	10	1	11019106	746	23.92	1.22	12	0.00	283.00	5543.00	9920	20240312	-31.75	5570	20231024	21.54	9920	-31.75	20240312	5920	14.36	20240708	9920	-31.75	20240312	5570	21.54	20231024	1.35	N	136410	500	56 억		602668	N	N	0	N	00	N
66	20240719	160801	57	100.00	KOSDAQ		화학	N	N	N	N		N	6830	50	2	0.74	116871210	17353	107.11	6720	6830	6670	8810	4750	6780	6734.92	5.52	0	483	6893	6836	6723	6666	6553	6865	6695	57	2030	500	4740	10	1	11019106	753	24.13	1.23	12	0.16	283.00	5543.00	9920	20240312	-31.15	5570	20231024	22.62	9920	-31.15	20240312	5920	15.37	20240708	9920	-31.15	20240312	5570	22.62	20231024	1.41	N	136410	500	56 억		608781	N	N	0	N	00	N
67	20240719	150810	57	100.00	KOSDAQ		화학	N	N	N	N		N	6770	-10	5	-0.15	76973110	11476	70.84	6720	6770	6670	8810	4750	6780	6707.31	5.52	0	-135	6893	6836	6723	6666	6553	6865	6695	57	2030	500	4740	10	1	11019106	746	23.92	1.22	12	0.10	283.00	5543.00	9920	20240312	-31.75	5570	20231024	21.54	9920	-31.75	20240312	5920	14.36	20240708	9920	-31.75	20240312	5570	21.54	20231024	1.41	N	136410	500	56 억		608781	N	N	0	N	00	N
68	20240719	140814	57	100.00	KOSDAQ		화학	N	N	N	N		N	6700	-80	5	-1.18	63368360	9461	58.40	6720	6750	6670	8810	4750	6780	6697.85	5.52	0	-555	6893	6836	6723	6666	6553	6865	6695	57	2030	500	4740	10	1	11019106	738	23.67	1.21	12	0.09	283.00	5543.00	9920	20240312	-32.46	5570	20231024	20.29	9920	-32.46	20240312	5920	13.18	20240708	9920	-32.46	20240312	5570	20.29	20231024	1.41	N	136410	500	56 억		608781	N	N	0	N	00	N
69	20240719	130804	57	100.00	KOSDAQ		화학	N	N	N	N		N	6710	-70	5	-1.03	40719990	6072	37.48	6720	6750	6680	8810	4750	6780	6706.19	5.52	0	-620	6893	6836	6723	6666	6553	6865	6695	57	2030	500	4740	10	1	11019106	739	23.71	1.21	12	0.06	283.00	5543.00	9920	20240312	-32.36	5570	20231024	20.47	9920	-32.36	20240312	5920	13.34	20240708	9920	-32.36	20240312	5570	20.47	20231024	1.41	N	136410	500	56 억		608781	N	N	0	N	00	N
70	20240719	120804	57	100.00	KOSDAQ		화학	N	N	N	N		N	6700	-80	5	-1.18	32147940	4796	29.60	6720	6750	6680	8810	4750	6780	6703.07	5.52	0	-866	6893	6836	6723	6666	6553	6865	6695	57	2030	500	4740	10	1	11019106	738	23.67	1.21	12	0.04	283.00	5543.00	9920	20240312	-32.46	5570	20231024	20.29	9920	-32.46	20240312	5920	13.18	20240708	9920	-32.46	20240312	5570	20.29	20231024	1.41	N	136410	500	56 억		608781	N	N	0	N	00	N
71	20240719	110812	57	100.00	KOSDAQ		화학	N	N	N	N		N	6700	-80	5	-1.18	17641400	2629	16.23	6720	6750	6700	8810	4750	6780	6710.31	5.52	0	-913	6893	6836	6723	6666	6553	6865	6695	57	2030	500	4740	10	1	11019106	738	23.67	1.21	12	0.02	283.00	5543.00	9920	20240312	-32.46	5570	20231024	20.29	9920	-32.46	20240312	5920	13.18	20240708	9920	-32.46	20240312	5570	20.29	20231024	1.41	N	136410	500	56 억		608781	N	N	0	N	00	N
72	20240719	100727	57	100.00	KOSDAQ		화학	N	N	N	N		N	6740	-40	5	-0.59	8352620	1244	7.68	6720	6750	6700	8810	4750	6780	6714.32	5.52	0	-119	6893	6836	6723	6666	6553	6865	6695	57	2030	500	4740	10	1	11019106	743	23.82	1.22	12	0.01	283.00	5543.00	9920	20240312	-32.06	5570	20231024	21.01	9920	-32.06	20240312	5920	13.85	20240708	9920	-32.06	20240312	5570	21.01	20231024	1.41	N	136410	500	56 억		608781	N	N	0	N	00	N
73	20240719	090818	57	100.00	KOSDAQ		화학	N	N	N	N		N	6700	-80	5	-1.18	4368740	651	4.02	6720	6720	6700	8810	4750	6780	6710.81	5.52	0	225	6893	6836	6723	6666	6553	6865	6695	57	2030	500	4740	10	1	11019106	738	23.67	1.21	12	0.01	283.00	5543.00	9920	20240312	-32.46	5570	20231024	20.29	9920	-32.46	20240312	5920	13.18	20240708	9920	-32.46	20240312	5570	20.29	20231024	1.41	N	136410	500	56 억		608781	N	N	0	N	00	N
74	20240718	160756	57	100.00	KOSDAQ		화학	N	N	N	N		N	6780	40	2	0.59	108683770	16201	45.97	6610	6780	6610	8760	4720	6740	6708.46	5.55	0	228	6913	6826	6713	6626	6513	6770	6570	57	2020	500	4710	10	1	11019106	747	23.96	1.22	12	0.15	283.00	5543.00	9920	20240312	-31.65	5570	20231024	21.72	9920	-31.65	20240312	5920	14.53	20240708	9920	-31.65	20240312	5570	21.72	20231024	1.39	N	136410	500	56 억		611788	N	N	0	N	00	N
75	20240718	150804	57	100.00	KOSDAQ		화학	N	N	N	N		N	6730	-10	5	-0.15	102502200	15287	43.37	6610	6780	6610	8760	4720	6740	6705.19	5.55	0	228	6913	6826	6713	6626	6513	6770	6570	57	2020	500	4710	10	1	11019106	742	23.78	1.21	12	0.14	283.00	5543.00	9920	20240312	-32.16	5570	20231024	20.83	9920	-32.16	20240312	5920	13.68	20240708	9920	-32.16	20240312	5570	20.83	20231024	1.39	N	136410	500	56 억		611788	N	N	0	N	00	N
76	20240718	140758	57	100.00	KOSDAQ		화학	N	N	N	N		N	6720	-20	5	-0.30	82755870	12350	35.04	6610	6780	6610	8760	4720	6740	6700.88	5.55	0	157	6913	6826	6713	6626	6513	6770	6570	57	2020	500	4710	10	1	11019106	740	23.75	1.21	12	0.11	283.00	5543.00	9920	20240312	-32.26	5570	20231024	20.65	9920	-32.26	20240312	5920	13.51	20240708	9920	-32.26	20240312	5570	20.65	20231024	1.39	N	136410	500	56 억		611788	N	N	0	N	00	N
77	20240718	130800	57	100.00	KOSDAQ		화학	N	N	N	N		N	6700	-40	5	-0.59	66054300	9873	28.01	6610	6760	6610	8760	4720	6740	6690.40	5.55	0	841	6913	6826	6713	6626	6513	6770	6570	57	2020	500	4710	10	1	11019106	738	23.67	1.21	12	0.09	283.00	5543.00	9920	20240312	-32.46	5570	20231024	20.29	9920	-32.46	20240312	5920	13.18	20240708	9920	-32.46	20240312	5570	20.29	20231024	1.39	N	136410	500	56 억		611788	N	N	0	N	00	N
78	20240718	120800	57	100.00	KOSDAQ		화학	N	N	N	N		N	6710	-30	5	-0.45	56551830	8456	23.99	6610	6760	6610	8760	4720	6740	6687.78	5.55	0	-14	6913	6826	6713	6626	6513	6770	6570	57	2020	500	4710	10	1	11019106	739	23.71	1.21	12	0.08	283.00	5543.00	9920	20240312	-32.36	5570	20231024	20.47	9920	-32.36	20240312	5920	13.34	20240708	9920	-32.36	20240312	5570	20.47	20231024	1.39	N	136410	500	56 억		611788	N	N	0	N	00	N
79	20240718	110805	57	100.00	KOSDAQ		화학	N	N	N	N		N	6700	-40	5	-0.59	41757310	6264	17.77	6610	6740	6610	8760	4720	6740	6666.24	5.55	0	1252	6913	6826	6713	6626	6513	6770	6570	57	2020	500	4710	10	1	11019106	738	23.67	1.21	12	0.06	283.00	5543.00	9920	20240312	-32.46	5570	20231024	20.29	9920	-32.46	20240312	5920	13.18	20240708	9920	-32.46	20240312	5570	20.29	20231024	1.39	N	136410	500	56 억		611788	N	N	0	N	00	N
80	20240718	100807	57	100.00	KOSDAQ		화학	N	N	N	N		N	6740	0	3	0.00	35067700	5264	14.94	6610	6740	6610	8760	4720	6740	6661.80	5.55	0	1284	6913	6826	6713	6626	6513	6770	6570	57	2020	500	4710	10	1	11019106	743	23.82	1.22	12	0.05	283.00	5543.00	9920	20240312	-32.06	5570	20231024	21.01	9920	-32.06	20240312	5920	13.85	20240708	9920	-32.06	20240312	5570	21.01	20231024	1.39	N	136410	500	56 억		611788	N	N	0	N	00	N
81	20240718	090807	57	100.00	KOSDAQ		화학	N	N	N	N		N	6670	-70	5	-1.04	11380850	1715	4.87	6610	6670	6610	8760	4720	6740	6636.06	5.55	0	-721	6913	6826	6713	6626	6513	6770	6570	57	2020	500	4710	10	1	11019106	735	23.57	1.20	12	0.02	283.00	5543.00	9920	20240312	-32.76	5570	20231024	19.75	9920	-32.76	20240312	5920	12.67	20240708	9920	-32.76	20240312	5570	19.75	20231024	1.39	N	136410	500	56 억		611788	N	N	0	N	00	N
82	20240717	160839	57	100.00	KOSDAQ		화학	N	N	N	N		N	6740	-60	5	-0.88	235122210	35221	82.49	6800	6800	6600	8840	4760	6800	6675.62	5.63	0	-4561	6933	6866	6733	6666	6533	6900	6700	57	2040	500	4760	10	1	11019106	743	23.82	1.22	12	0.32	283.00	5543.00	9920	20240312	-32.06	5570	20231024	21.01	9920	-32.06	20240312	5920	13.85	20240708	9920	-32.06	20240312	5570	21.01	20231024	1.46	N	136410	500	56 억		620613	N	N	0	N	00	N
83	20240717	150844	57	100.00	KOSDAQ		화학	N	N	N	N		N	6680	-120	5	-1.76	227909180	34147	79.98	6800	6800	6600	8840	4760	6800	6674.35	5.63	0	-4203	6933	6866	6733	6666	6533	6900	6700	57	2040	500	4760	10	1	11019106	736	23.60	1.21	12	0.31	283.00	5543.00	9920	20240312	-32.66	5570	20231024	19.93	9920	-32.66	20240312	5920	12.84	20240708	9920	-32.66	20240312	5570	19.93	20231024	1.46	N	136410	500	56 억		620613	N	N	0	N	00	N
84	20240717	140840	57	100.00	KOSDAQ		화학	N	N	N	N		N	6710	-90	5	-1.32	94281400	14030	32.86	6800	6800	6660	8840	4760	6800	6719.99	5.63	0	-2370	6933	6866	6733	6666	6533	6900	6700	57	2040	500	4760	10	1	11019106	739	23.71	1.21	12	0.13	283.00	5543.00	9920	20240312	-32.36	5570	20231024	20.47	9920	-32.36	20240312	5920	13.34	20240708	9920	-32.36	20240312	5570	20.47	20231024	1.46	N	136410	500	56 억		620613	N	N	0	N	00	N
85	20240717	130840	57	100.00	KOSDAQ		화학	N	N	N	N		N	6710	-90	5	-1.32	65956730	9798	22.95	6800	6800	6690	8840	4760	6800	6731.65	5.63	0	-138	6933	6866	6733	6666	6533	6900	6700	57	2040	500	4760	10	1	11019106	739	23.71	1.21	12	0.09	283.00	5543.00	9920	20240312	-32.36	5570	20231024	20.47	9920	-32.36	20240312	5920	13.34	20240708	9920	-32.36	20240312	5570	20.47	20231024	1.46	N	136410	500	56 억		620613	N	N	0	N	00	N
86	20240717	120841	57	100.00	KOSDAQ		화학	N	N	N	N		N	6740	-60	5	-0.88	45968050	6824	15.98	6800	6800	6690	8840	4760	6800	6736.23	5.63	0	418	6933	6866	6733	6666	6533	6900	6700	57	2040	500	4760	10	1	11019106	743	23.82	1.22	12	0.06	283.00	5543.00	9920	20240312	-32.06	5570	20231024	21.01	9920	-32.06	20240312	5920	13.85	20240708	9920	-32.06	20240312	5570	21.01	20231024	1.46	N	136410	500	56 억		620613	N	N	0	N	00	N
87	20240717	110841	57	100.00	KOSDAQ		화학	N	N	N	N		N	6750	-50	5	-0.74	40569640	6023	14.11	6800	6800	6690	8840	4760	6800	6735.79	5.63	0	224	6933	6866	6733	6666	6533	6900	6700	57	2040	500	4760	10	1	11019106	744	23.85	1.22	12	0.05	283.00	5543.00	9920	20240312	-31.96	5570	20231024	21.18	9920	-31.96	20240312	5920	14.02	20240708	9920	-31.96	20240312	5570	21.18	20231024	1.46	N	136410	500	56 억		620613	N	N	0	N	00	N
88	20240717	100840	57	100.00	KOSDAQ		화학	N	N	N	N		N	6770	-30	5	-0.44	27501860	4087	9.57	6800	6800	6690	8840	4760	6800	6729.11	5.63	0	173	6933	6866	6733	6666	6533	6900	6700	57	2040	500	4760	10	1	11019106	746	23.92	1.22	12	0.04	283.00	5543.00	9920	20240312	-31.75	5570	20231024	21.54	9920	-31.75	20240312	5920	14.36	20240708	9920	-31.75	20240312	5570	21.54	20231024	1.46	N	136410	500	56 억		620613	N	N	0	N	00	N
89	20240717	090700	57	100.00	KOSDAQ		화학	N	N	N	N		N	6790	-10	5	-0.15	1019000	150	0.35	6800	6800	6790	8840	4760	6800	6793.33	5.63	0	-41	6933	6866	6733	6666	6533	6900	6700	57	2040	500	4760	10	1	11019106	748	23.99	1.22	12	0.00	283.00	5543.00	9920	20240312	-31.55	5570	20231024	21.90	9920	-31.55	20240312	5920	14.70	20240708	9920	-31.55	20240312	5570	21.90	20231024	1.46	N	136410	500	56 억		620613	N	N	0	N	00	N
90	20240716	160842	57	100.00	KOSDAQ		화학	N	N	N	N		N	6800	100	2	1.49	287131070	42580	62.64	6700	6800	6600	8710	4690	6700	6742.72	5.70	0	1188	7066	6882	6566	6382	6066	6975	6475	57	2010	500	4690	10	1	11019106	749	24.03	1.23	12	0.39	283.00	5543.00	9920	20240312	-31.45	5570	20231024	22.08	9920	-31.45	20240312	5920	14.86	20240708	9920	-31.45	20240312	5570	22.08	20231024	1.47	N	136410	500	56 억		627969	N	N	0	N	00	N
91	20240716	150851	57	100.00	KOSDAQ		화학	N	N	N	N		N	6780	80	2	1.19	259171820	38452	56.57	6700	6800	6600	8710	4690	6700	6740.14	5.70	0	534	7066	6882	6566	6382	6066	6975	6475	57	2010	500	4690	10	1	11019106	747	23.96	1.22	12	0.35	283.00	5543.00	9920	20240312	-31.65	5570	20231024	21.72	9920	-31.65	20240312	5920	14.53	20240708	9920	-31.65	20240312	5570	21.72	20231024	1.47	N	136410	500	56 억		627969	N	N	0	N	00	N
92	20240716	140848	57	100.00	KOSDAQ		화학	N	N	N	N		N	6770	70	2	1.04	152147470	22652	33.32	6700	6770	6600	8710	4690	6700	6716.73	5.70	0	-265	7066	6882	6566	6382	6066	6975	6475	57	2010	500	4690	10	1	11019106	746	23.92	1.22	12	0.21	283.00	5543.00	9920	20240312	-31.75	5570	20231024	21.54	9920	-31.75	20240312	5920	14.36	20240708	9920	-31.75	20240312	5570	21.54	20231024	1.47	N	136410	500	56 억		627969	N	N	0	N	00	N
93	20240716	130848	57	100.00	KOSDAQ		화학	N	N	N	N		N	6710	10	2	0.15	123046490	18334	26.97	6700	6770	6600	8710	4690	6700	6711.38	5.70	0	-2011	7066	6882	6566	6382	6066	6975	6475	57	2010	500	4690	10	1	11019106	739	23.71	1.21	12	0.17	283.00	5543.00	9920	20240312	-32.36	5570	20231024	20.47	9920	-32.36	20240312	5920	13.34	20240708	9920	-32.36	20240312	5570	20.47	20231024	1.47	N	136410	500	56 억		627969	N	N	0	N	00	N
94	20240716	120846	57	100.00	KOSDAQ		화학	N	N	N	N		N	6720	20	2	0.30	103305610	15392	22.64	6700	6770	6600	8710	4690	6700	6711.64	5.70	0	-2758	7066	6882	6566	6382	6066	6975	6475	57	2010	500	4690	10	1	11019106	740	23.75	1.21	12	0.14	283.00	5543.00	9920	20240312	-32.26	5570	20231024	20.65	9920	-32.26	20240312	5920	13.51	20240708	9920	-32.26	20240312	5570	20.65	20231024	1.47	N	136410	500	56 억		627969	N	N	0	N	00	N
95	20240716	110846	57	100.00	KOSDAQ		화학	N	N	N	N		N	6650	-50	5	-0.75	90517470	13489	19.84	6700	6770	6600	8710	4690	6700	6710.47	5.70	0	-3611	7066	6882	6566	6382	6066	6975	6475	57	2010	500	4690	10	1	11019106	733	23.50	1.20	12	0.12	283.00	5543.00	9920	20240312	-32.96	5570	20231024	19.39	9920	-32.96	20240312	5920	12.33	20240708	9920	-32.96	20240312	5570	19.39	20231024	1.47	N	136410	500	56 억		627969	N	N	0	N	00	N
96	20240716	100847	57	100.00	KOSDAQ		화학	N	N	N	N		N	6700	0	3	0.00	74589920	11107	16.34	6700	6770	6600	8710	4690	6700	6715.58	5.70	0	-2613	7066	6882	6566	6382	6066	6975	6475	57	2010	500	4690	10	1	11019106	738	23.67	1.21	12	0.10	283.00	5543.00	9920	20240312	-32.46	5570	20231024	20.29	9920	-32.46	20240312	5920	13.18	20240708	9920	-32.46	20240312	5570	20.29	20231024	1.47	N	136410	500	56 억		627969	N	N	0	N	00	N
97	20240716	090845	57	100.00	KOSDAQ		화학	N	N	N	N		N	6770	70	2	1.04	1916270	286	0.42	6700	6770	6700	8710	4690	6700	6700.24	5.70	0	-123	7066	6882	6566	6382	6066	6975	6475	57	2010	500	4690	10	1	11019106	746	23.92	1.22	12	0.00	283.00	5543.00	9920	20240312	-31.75	5570	20231024	21.54	9920	-31.75	20240312	5920	14.36	20240708	9920	-31.75	20240312	5570	21.54	20231024	1.47	N	136410	500	56 억		627969	N	N	0	N	00	N
98	20240715	160832	57	100.00	KOSDAQ		화학	N	N	N	N		N	6700	340	2	5.35	443382610	67861	184.39	6360	6750	6250	8260	4460	6360	6533.69	5.66	0	14518	6533	6446	6313	6226	6093	6490	6270	57	1900	500	4450	10	1	11019106	738	23.67	1.21	12	0.62	283.00	5543.00	9970	20230707	-32.80	5570	20231024	20.29	9920	-32.46	20240312	5920	13.18	20240708	9920	-32.46	20240312	5570	20.29	20231024	1.49	N	136410	500	56 억		623378	N	N	0	N	00	N
99	20240715	150839	57	100.00	KOSDAQ		화학	N	N	N	N		N	6700	340	2	5.35	429747220	65824	178.86	6360	6750	6250	8260	4460	6360	6528.73	5.66	0	14051	6533	6446	6313	6226	6093	6490	6270	57	1900	500	4450	10	1	11019106	738	23.67	1.21	12	0.60	283.00	5543.00	9970	20230707	-32.80	5570	20231024	20.29	9920	-32.46	20240312	5920	13.18	20240708	9920	-32.46	20240312	5570	20.29	20231024	1.49	N	136410	500	56 억		623378	N	N	0	N	00	N
100	20240715	140836	57	100.00	KOSDAQ		화학	N	N	N	N		N	6650	290	2	4.56	320223260	49332	134.05	6360	6660	6250	8260	4460	6360	6491.19	5.66	0	10881	6533	6446	6313	6226	6093	6490	6270	57	1900	500	4450	10	1	11019106	733	23.50	1.20	12	0.45	283.00	5543.00	9970	20230707	-33.30	5570	20231024	19.39	9920	-32.96	20240312	5920	12.33	20240708	9920	-32.96	20240312	5570	19.39	20231024	1.49	N	136410	500	56 억		623378	N	N	0	N	00	N
101	20240715	130838	57	100.00	KOSDAQ		화학	N	N	N	N		N	6540	180	2	2.83	241430940	37415	101.67	6360	6620	6250	8260	4460	6360	6452.78	5.66	0	9152	6533	6446	6313	6226	6093	6490	6270	57	1900	500	4450	10	1	11019106	721	23.11	1.18	12	0.34	283.00	5543.00	9970	20230707	-34.40	5570	20231024	17.41	9920	-34.07	20240312	5920	10.47	20240708	9920	-34.07	20240312	5570	17.41	20231024	1.49	N	136410	500	56 억		623378	N	N	0	N	00	N
102	20240715	120837	57	100.00	KOSDAQ		화학	N	N	N	N		N	6570	210	2	3.30	210797380	32736	88.95	6360	6620	6250	8260	4460	6360	6439.31	5.66	0	7552	6533	6446	6313	6226	6093	6490	6270	57	1900	500	4450	10	1	11019106	724	23.22	1.19	12	0.30	283.00	5543.00	9970	20230707	-34.10	5570	20231024	17.95	9920	-33.77	20240312	5920	10.98	20240708	9920	-33.77	20240312	5570	17.95	20231024	1.49	N	136410	500	56 억		623378	N	N	0	N	00	N
103	20240715	110836	57	100.00	KOSDAQ		화학	N	N	N	N		N	6560	200	2	3.14	169544450	26464	71.91	6360	6600	6250	8260	4460	6360	6406.61	5.66	0	4911	6533	6446	6313	6226	6093	6490	6270	57	1900	500	4450	10	1	11019106	723	23.18	1.18	12	0.24	283.00	5543.00	9970	20230707	-34.20	5570	20231024	17.77	9920	-33.87	20240312	5920	10.81	20240708	9920	-33.87	20240312	5570	17.77	20231024	1.49	N	136410	500	56 억		623378	N	N	0	N	00	N
104	20240715	100837	57	100.00	KOSDAQ		화학	N	N	N	N		N	6390	30	2	0.47	66420090	10450	28.40	6360	6400	6250	8260	4460	6360	6355.99	5.66	0	850	6533	6446	6313	6226	6093	6490	6270	57	1900	500	4450	10	1	11019106	704	22.58	1.15	12	0.09	283.00	5543.00	9970	20230707	-35.91	5570	20231024	14.72	9920	-35.58	20240312	5920	7.94	20240708	9920	-35.58	20240312	5570	14.72	20231024	1.49	N	136410	500	56 억		623378	N	N	0	N	00	N
105	20240715	090838	57	100.00	KOSDAQ		화학	N	N	N	N		N	6310	-50	5	-0.79	1638280	259	0.70	6360	6360	6300	8260	4460	6360	6325.41	5.66	0	-209	6533	6446	6313	6226	6093	6490	6270	57	1900	500	4450	10	1	11019106	695	22.30	1.14	12	0.00	283.00	5543.00	9970	20230707	-36.71	5570	20231024	13.29	9920	-36.39	20240312	5920	6.59	20240708	9920	-36.39	20240312	5570	13.29	20231024	1.49	N	136410	500	56 억		623378	N	N	0	N	00	N
106	20240712	160830	57	100.00	KOSDAQ		화학	N	N	N	N		N	6360	160	2	2.58	232083180	36750	275.51	6200	6400	6180	8060	4340	6200	6315.08	5.66	0	5570	6286	6242	6196	6152	6106	6265	6175	57	1860	500	4340	10	1	11019106	701	22.47	1.15	12	0.33	283.00	5543.00	10270	20230706	-38.07	5570	20231024	14.18	9920	-35.89	20240312	5920	7.43	20240708	9920	-35.89	20240312	5570	14.18	20231024	1.46	N	136410	500	56 억		623322	N	N	0	N	00	N
107	20240712	150836	57	100.00	KOSDAQ		화학	N	N	N	N		N	6340	140	2	2.26	225219490	35669	267.40	6200	6400	6180	8060	4340	6200	6314.15	5.66	0	5716	6286	6242	6196	6152	6106	6265	6175	57	1860	500	4340	10	1	11019106	699	22.40	1.14	12	0.32	283.00	5543.00	10270	20230706	-38.27	5570	20231024	13.82	9920	-36.09	20240312	5920	7.09	20240708	9920	-36.09	20240312	5570	13.82	20231024	1.46	N	136410	500	56 억		623322	N	N	0	N	00	N
108	20240712	140839	57	100.00	KOSDAQ		화학	N	N	N	N		N	6370	170	2	2.74	210885290	33408	250.45	6200	6400	6180	8060	4340	6200	6312.42	5.66	0	5953	6286	6242	6196	6152	6106	6265	6175	57	1860	500	4340	10	1	11019106	702	22.51	1.15	12	0.30	283.00	5543.00	10270	20230706	-37.97	5570	20231024	14.36	9920	-35.79	20240312	5920	7.60	20240708	9920	-35.79	20240312	5570	14.36	20231024	1.46	N	136410	500	56 억		623322	N	N	0	N	00	N
109	20240712	130833	57	100.00	KOSDAQ		화학	N	N	N	N		N	6360	160	2	2.58	190123030	30146	226.00	6200	6400	6180	8060	4340	6200	6306.74	5.66	0	4847	6286	6242	6196	6152	6106	6265	6175	57	1860	500	4340	10	1	11019106	701	22.47	1.15	12	0.27	283.00	5543.00	10270	20230706	-38.07	5570	20231024	14.18	9920	-35.89	20240312	5920	7.43	20240708	9920	-35.89	20240312	5570	14.18	20231024	1.46	N	136410	500	56 억		623322	N	N	0	N	00	N
110	20240712	120835	57	100.00	KOSDAQ		화학	N	N	N	N		N	6330	130	2	2.10	77741890	12456	93.38	6200	6330	6180	8060	4340	6200	6241.32	5.66	0	2691	6286	6242	6196	6152	6106	6265	6175	57	1860	500	4340	10	1	11019106	698	22.37	1.14	12	0.11	283.00	5543.00	10270	20230706	-38.36	5570	20231024	13.64	9920	-36.19	20240312	5920	6.93	20240708	9920	-36.19	20240312	5570	13.64	20231024	1.46	N	136410	500	56 억		623322	N	N	0	N	00	N
111	20240712	110831	57	100.00	KOSDAQ		화학	N	N	N	N		N	6250	50	2	0.81	39133620	6308	47.29	6200	6250	6180	8060	4340	6200	6203.81	5.66	0	3049	6286	6242	6196	6152	6106	6265	6175	57	1860	500	4340	10	1	11019106	689	22.08	1.13	12	0.06	283.00	5543.00	10270	20230706	-39.14	5570	20231024	12.21	9920	-37.00	20240312	5920	5.57	20240708	9920	-37.00	20240312	5570	12.21	20231024	1.46	N	136410	500	56 억		623322	N	N	0	N	00	N
112	20240712	100834	57	100.00	KOSDAQ		화학	N	N	N	N		N	6210	10	2	0.16	35001180	5642	42.30	6200	6230	6180	8060	4340	6200	6203.68	5.66	0	2922	6286	6242	6196	6152	6106	6265	6175	57	1860	500	4340	10	1	11019106	684	21.94	1.12	12	0.05	283.00	5543.00	10270	20230706	-39.53	5570	20231024	11.49	9920	-37.40	20240312	5920	4.90	20240708	9920	-37.40	20240312	5570	11.49	20231024	1.46	N	136410	500	56 억		623322	N	N	0	N	00	N
113	20240712	090830	57	100.00	KOSDAQ		화학	N	N	N	N		N	6190	-10	5	-0.16	5693690	917	6.87	6200	6230	6190	8060	4340	6200	6209.04	5.66	0	-75	6286	6242	6196	6152	6106	6265	6175	57	1860	500	4340	10	1	11019106	682	21.87	1.12	12	0.01	283.00	5543.00	10270	20230706	-39.73	5570	20231024	11.13	9920	-37.60	20240312	5920	4.56	20240708	9920	-37.60	20240312	5570	11.13	20231024	1.46	N	136410	500	56 억		623322	N	N	0	N	00	N
114	20240711	160827	57	100.00	KOSDAQ		화학	N	N	N	N		N	6200	-10	5	-0.16	82532490	13328	84.95	6170	6240	6150	8070	4350	6210	6192.41	5.69	0	-2012	6356	6282	6196	6122	6036	6320	6160	57	1860	500	4340	10	1	11019106	683	21.91	1.12	12	0.12	283.00	5543.00	10330	20230705	-39.98	5570	20231024	11.31	9920	-37.50	20240312	5920	4.73	20240708	9920	-37.50	20240312	5570	11.31	20231024	1.35	N	136410	500	56 억		627332	N	N	0	N	00	N
115	20240711	150833	57	100.00	KOSDAQ		화학	N	N	N	N		N	6180	-30	5	-0.48	75151560	12135	77.35	6170	6240	6150	8070	4350	6210	6192.96	5.69	0	-1597	6356	6282	6196	6122	6036	6320	6160	57	1860	500	4340	10	1	11019106	681	21.84	1.11	12	0.11	283.00	5543.00	10330	20230705	-40.17	5570	20231024	10.95	9920	-37.70	20240312	5920	4.39	20240708	9920	-37.70	20240312	5570	10.95	20231024	1.35	N	136410	500	56 억		627332	N	N	0	N	00	N
116	20240711	140833	57	100.00	KOSDAQ		화학	N	N	N	N		N	6190	-20	5	-0.32	65849020	10626	67.73	6170	6240	6150	8070	4350	6210	6196.97	5.69	0	-1651	6356	6282	6196	6122	6036	6320	6160	57	1860	500	4340	10	1	11019106	682	21.87	1.12	12	0.10	283.00	5543.00	10330	20230705	-40.08	5570	20231024	11.13	9920	-37.60	20240312	5920	4.56	20240708	9920	-37.60	20240312	5570	11.13	20231024	1.35	N	136410	500	56 억		627332	N	N	0	N	00	N
117	20240711	130831	57	100.00	KOSDAQ		화학	N	N	N	N		N	6160	-50	5	-0.81	52303490	8428	53.72	6170	6240	6160	8070	4350	6210	6205.92	5.69	0	-1823	6356	6282	6196	6122	6036	6320	6160	57	1860	500	4340	10	1	11019106	679	21.77	1.11	12	0.08	283.00	5543.00	10330	20230705	-40.37	5570	20231024	10.59	9920	-37.90	20240312	5920	4.05	20240708	9920	-37.90	20240312	5570	10.59	20231024	1.35	N	136410	500	56 억		627332	N	N	0	N	00	N
118	20240711	120831	57	100.00	KOSDAQ		화학	N	N	N	N		N	6220	10	2	0.16	32953930	5302	33.79	6170	6240	6170	8070	4350	6210	6215.38	5.69	0	-1214	6356	6282	6196	6122	6036	6320	6160	57	1860	500	4340	10	1	11019106	685	21.98	1.12	12	0.05	283.00	5543.00	10330	20230705	-39.79	5570	20231024	11.67	9920	-37.30	20240312	5920	5.07	20240708	9920	-37.30	20240312	5570	11.67	20231024	1.35	N	136410	500	56 억		627332	N	N	0	N	00	N
119	20240711	110828	57	100.00	KOSDAQ		화학	N	N	N	N		N	6230	20	2	0.32	22201660	3577	22.80	6170	6240	6170	8070	4350	6210	6206.78	5.69	0	-611	6356	6282	6196	6122	6036	6320	6160	57	1860	500	4340	10	1	11019106	686	22.01	1.12	12	0.03	283.00	5543.00	10330	20230705	-39.69	5570	20231024	11.85	9920	-37.20	20240312	5920	5.24	20240708	9920	-37.20	20240312	5570	11.85	20231024	1.35	N	136410	500	56 억		627332	N	N	0	N	00	N
120	20240711	100830	57	100.00	KOSDAQ		화학	N	N	N	N		N	6220	10	2	0.16	16575090	2674	17.04	6170	6240	6170	8070	4350	6210	6198.61	5.69	0	-172	6356	6282	6196	6122	6036	6320	6160	57	1860	500	4340	10	1	11019106	685	21.98	1.12	12	0.02	283.00	5543.00	10330	20230705	-39.79	5570	20231024	11.67	9920	-37.30	20240312	5920	5.07	20240708	9920	-37.30	20240312	5570	11.67	20231024	1.35	N	136410	500	56 억		627332	N	N	0	N	00	N
121	20240711	090828	57	100.00	KOSDAQ		화학	N	N	N	N		N	6210	0	3	0.00	8053480	1300	8.29	6170	6240	6170	8070	4350	6210	6194.98	5.69	0	-113	6356	6282	6196	6122	6036	6320	6160	57	1860	500	4340	10	1	11019106	684	21.94	1.12	12	0.01	283.00	5543.00	10330	20230705	-39.88	5570	20231024	11.49	9920	-37.40	20240312	5920	4.90	20240708	9920	-37.40	20240312	5570	11.49	20231024	1.35	N	136410	500	56 억		627332	N	N	0	N	00	N
122	20240710	160826	57	100.00	KOSDAQ		화학	N	N	N	N		N	6210	10	2	0.16	92087340	14841	42.49	6200	6270	6110	8060	4340	6200	6204.89	5.72	0	-350	6346	6272	6186	6112	6026	6310	6150	57	1860	500	4340	10	1	11019106	684	21.94	1.12	12	0.13	283.00	5543.00	10330	20230705	-39.88	5570	20231024	11.49	9920	-37.40	20240312	5920	4.90	20240708	9920	-37.40	20240312	5570	11.49	20231024	1.23	N	136410	500	56 억		630540	N	N	0	N	00	N
123	20240710	150827	57	100.00	KOSDAQ		화학	N	N	N	N		N	6200	0	3	0.00	83256580	13417	38.42	6200	6270	6110	8060	4340	6200	6205.31	5.72	0	-123	6346	6272	6186	6112	6026	6310	6150	57	1860	500	4340	10	1	11019106	683	21.91	1.12	12	0.12	283.00	5543.00	10330	20230705	-39.98	5570	20231024	11.31	9920	-37.50	20240312	5920	4.73	20240708	9920	-37.50	20240312	5570	11.31	20231024	1.23	N	136410	500	56 억		630540	N	N	0	N	00	N
124	20240710	140827	57	100.00	KOSDAQ		화학	N	N	N	N		N	6230	30	2	0.48	60257760	9713	27.81	6200	6240	6110	8060	4340	6200	6203.83	5.72	0	-478	6346	6272	6186	6112	6026	6310	6150	57	1860	500	4340	10	1	11019106	686	22.01	1.12	12	0.09	283.00	5543.00	10330	20230705	-39.69	5570	20231024	11.85	9920	-37.20	20240312	5920	5.24	20240708	9920	-37.20	20240312	5570	11.85	20231024	1.23	N	136410	500	56 억		630540	N	N	0	N	00	N
125	20240710	130827	57	100.00	KOSDAQ		화학	N	N	N	N		N	6210	10	2	0.16	57796420	9317	26.68	6200	6240	6110	8060	4340	6200	6203.33	5.72	0	-379	6346	6272	6186	6112	6026	6310	6150	57	1860	500	4340	10	1	11019106	684	21.94	1.12	12	0.08	283.00	5543.00	10330	20230705	-39.88	5570	20231024	11.49	9920	-37.40	20240312	5920	4.90	20240708	9920	-37.40	20240312	5570	11.49	20231024	1.23	N	136410	500	56 억		630540	N	N	0	N	00	N
126	20240710	120825	57	100.00	KOSDAQ		화학	N	N	N	N		N	6220	20	2	0.32	42530890	6861	19.64	6200	6240	6110	8060	4340	6200	6198.93	5.72	0	-440	6346	6272	6186	6112	6026	6310	6150	57	1860	500	4340	10	1	11019106	685	21.98	1.12	12	0.06	283.00	5543.00	10330	20230705	-39.79	5570	20231024	11.67	9920	-37.30	20240312	5920	5.07	20240708	9920	-37.30	20240312	5570	11.67	20231024	1.23	N	136410	500	56 억		630540	N	N	0	N	00	N
127	20240710	110827	57	100.00	KOSDAQ		화학	N	N	N	N		N	6240	40	2	0.65	25280810	4081	11.68	6200	6240	6110	8060	4340	6200	6194.76	5.72	0	46	6346	6272	6186	6112	6026	6310	6150	57	1860	500	4340	10	1	11019106	688	22.05	1.13	12	0.04	283.00	5543.00	10330	20230705	-39.59	5570	20231024	12.03	9920	-37.10	20240312	5920	5.41	20240708	9920	-37.10	20240312	5570	12.03	20231024	1.23	N	136410	500	56 억		630540	N	N	0	N	00	N
128	20240710	100822	57	100.00	KOSDAQ		화학	N	N	N	N		N	6220	20	2	0.32	15363410	2483	7.11	6200	6220	6110	8060	4340	6200	6187.44	5.72	0	-34	6346	6272	6186	6112	6026	6310	6150	57	1860	500	4340	10	1	11019106	685	21.98	1.12	12	0.02	283.00	5543.00	10330	20230705	-39.79	5570	20231024	11.67	9920	-37.30	20240312	5920	5.07	20240708	9920	-37.30	20240312	5570	11.67	20231024	1.23	N	136410	500	56 억		630540	N	N	0	N	00	N
129	20240710	090827	57	100.00	KOSDAQ		화학	N	N	N	N		N	6200	0	3	0.00	4465840	721	2.06	6200	6210	6110	8060	4340	6200	6193.95	5.72	0	0	6346	6272	6186	6112	6026	6310	6150	57	1860	500	4340	10	1	11019106	683	21.91	1.12	12	0.01	283.00	5543.00	10330	20230705	-39.98	5570	20231024	11.31	9920	-37.50	20240312	5920	4.73	20240708	9920	-37.50	20240312	5570	11.31	20231024	1.23	N	136410	500	56 억		630540	N	N	0	N	00	N
130	20240709	160822	57	100.00	KOSDAQ		화학	N	N	N	N		N	6200	60	2	0.98	215552220	34926	6.15	6140	6260	6100	7980	4300	6140	6171.68	5.75	0	3948	7700	6920	6420	5640	5140	6670	5390	57	1840	500	4290	10	1	11019106	683	21.91	1.12	12	0.32	283.00	5543.00	10430	20230703	-40.56	5570	20231024	11.31	9920	-37.50	20240312	5920	4.73	20240708	9920	-37.50	20240312	5570	11.31	20231024	1.23	N	136410	500	56 억		633318	N	N	0	N	00	N
131	20240709	150825	57	100.00	KOSDAQ		화학	N	N	N	N		N	6160	20	2	0.33	200737690	32532	5.73	6140	6260	6100	7980	4300	6140	6170.47	5.75	0	4061	7700	6920	6420	5640	5140	6670	5390	57	1840	500	4290	10	1	11019106	679	21.77	1.11	12	0.30	283.00	5543.00	10430	20230703	-40.94	5570	20231024	10.59	9920	-37.90	20240312	5920	4.05	20240708	9920	-37.90	20240312	5570	10.59	20231024	1.23	N	136410	500	56 억		633318	N	N	0	N	00	N
132	20240709	140826	57	100.00	KOSDAQ		화학	N	N	N	N		N	6210	70	2	1.14	138714090	22436	3.95	6140	6260	6100	7980	4300	6140	6182.66	5.75	0	2642	7700	6920	6420	5640	5140	6670	5390	57	1840	500	4290	10	1	11019106	684	21.94	1.12	12	0.20	283.00	5543.00	10430	20230703	-40.46	5570	20231024	11.49	9920	-37.40	20240312	5920	4.90	20240708	9920	-37.40	20240312	5570	11.49	20231024	1.23	N	136410	500	56 억		633318	N	N	0	N	00	N
133	20240709	130828	57	100.00	KOSDAQ		화학	N	N	N	N		N	6250	110	2	1.79	87611650	14144	2.49	6140	6260	6100	7980	4300	6140	6194.27	5.75	0	1872	7700	6920	6420	5640	5140	6670	5390	57	1840	500	4290	10	1	11019106	689	22.08	1.13	12	0.13	283.00	5543.00	10430	20230703	-40.08	5570	20231024	12.21	9920	-37.00	20240312	5920	5.57	20240708	9920	-37.00	20240312	5570	12.21	20231024	1.23	N	136410	500	56 억		633318	N	N	0	N	00	N
134	20240709	120830	57	100.00	KOSDAQ		화학	N	N	N	N		N	6220	80	2	1.30	61439590	9922	1.75	6140	6250	6100	7980	4300	6140	6192.26	5.75	0	1766	7700	6920	6420	5640	5140	6670	5390	57	1840	500	4290	10	1	11019106	685	21.98	1.12	12	0.09	283.00	5543.00	10430	20230703	-40.36	5570	20231024	11.67	9920	-37.30	20240312	5920	5.07	20240708	9920	-37.30	20240312	5570	11.67	20231024	1.23	N	136410	500	56 억		633318	N	N	0	N	00	N
135	20240709	110830	57	100.00	KOSDAQ		화학	N	N	N	N		N	6250	110	2	1.79	53659950	8670	1.53	6140	6250	6100	7980	4300	6140	6189.16	5.75	0	1500	7700	6920	6420	5640	5140	6670	5390	57	1840	500	4290	10	1	11019106	689	22.08	1.13	12	0.08	283.00	5543.00	10430	20230703	-40.08	5570	20231024	12.21	9920	-37.00	20240312	5920	5.57	20240708	9920	-37.00	20240312	5570	12.21	20231024	1.23	N	136410	500	56 억		633318	N	N	0	N	00	N
136	20240709	100826	57	100.00	KOSDAQ		화학	N	N	N	N		N	6240	100	2	1.63	35898670	5817	1.03	6140	6250	6100	7980	4300	6140	6171.34	5.75	0	1919	7700	6920	6420	5640	5140	6670	5390	57	1840	500	4290	10	1	11019106	688	22.05	1.13	12	0.05	283.00	5543.00	10430	20230703	-40.17	5570	20231024	12.03	9920	-37.10	20240312	5920	5.41	20240708	9920	-37.10	20240312	5570	12.03	20231024	1.23	N	136410	500	56 억		633318	N	N	0	N	00	N
137	20240709	090824	57	100.00	KOSDAQ		화학	N	N	N	N		N	6130	-10	5	-0.16	11963020	1951	0.34	6140	6160	6100	7980	4300	6140	6131.73	5.75	0	893	7700	6920	6420	5640	5140	6670	5390	57	1840	500	4290	10	1	11019106	675	21.66	1.11	12	0.02	283.00	5543.00	10430	20230703	-41.23	5570	20231024	10.05	9920	-38.21	20240312	5920	3.55	20240708	9920	-38.21	20240312	5570	10.05	20231024	1.23	N	136410	500	56 억		633318	N	N	0	N	00	N
138	20240708	160819	57	100.00	KOSDAQ		화학	N	N	N	N		N	6140	-230	5	-3.61	3696842330	567030	3653.07	6370	7200	5920	8280	4460	6370	6519.66	6.65	0	-13019	6556	6462	6406	6312	6256	6435	6285	57	1910	500	4450	10	1	11019106	677	21.70	1.11	12	5.15	283.00	5543.00	10430	20230703	-41.13	5570	20231024	10.23	9920	-38.10	20240312	5920	3.72	20240708	9920	-38.10	20240312	5570	10.23	20231024	1.23	N	136410	500	56 억		732412	N	N	0	N	00	N
139	20240708	150821	57	100.00	KOSDAQ		화학	N	N	N	N		N	6200	-170	5	-2.67	3664512870	561776	3619.22	6370	7200	5920	8280	4460	6370	6523.09	6.65	0	-12719	6556	6462	6406	6312	6256	6435	6285	57	1910	500	4450	10	1	11019106	683	21.91	1.12	12	5.10	283.00	5543.00	10430	20230703	-40.56	5570	20231024	11.31	9920	-37.50	20240312	5920	4.73	20240708	9920	-37.50	20240312	5570	11.31	20231024	1.23	N	136410	500	56 억		732412	N	N	0	N	00	N
140	20240708	140823	57	100.00	KOSDAQ		화학	N	N	N	N		N	6220	-150	5	-2.35	3641465190	558070	3595.35	6370	7200	5920	8280	4460	6370	6525.10	6.65	0	-12040	6556	6462	6406	6312	6256	6435	6285	57	1910	500	4450	10	1	11019106	685	21.98	1.12	12	5.06	283.00	5543.00	10430	20230703	-40.36	5570	20231024	11.67	9920	-37.30	20240312	5920	5.07	20240708	9920	-37.30	20240312	5570	11.67	20231024	1.23	N	136410	500	56 억		732412	N	N	0	N	00	N
141	20240708	130819	57	100.00	KOSDAQ		화학	N	N	N	N		N	6210	-160	5	-2.51	3586064970	549174	3538.04	6370	7200	5920	8280	4460	6370	6529.92	6.65	0	-13784	6556	6462	6406	6312	6256	6435	6285	57	1910	500	4450	10	1	11019106	684	21.94	1.12	12	4.98	283.00	5543.00	10430	20230703	-40.46	5570	20231024	11.49	9920	-37.40	20240312	5920	4.90	20240708	9920	-37.40	20240312	5570	11.49	20231024	1.23	N	136410	500	56 억		732412	N	N	0	N	00	N
142	20240708	120821	57	100.00	KOSDAQ		화학	N	N	N	N		N	6160	-210	5	-3.30	3397704990	518810	3342.42	6370	7200	5920	8280	4460	6370	6549.04	6.65	0	-17231	6556	6462	6406	6312	6256	6435	6285	57	1910	500	4450	10	1	11019106	679	21.77	1.11	12	4.71	283.00	5543.00	10430	20230703	-40.94	5570	20231024	10.59	9920	-37.90	20240312	5920	4.05	20240708	9920	-37.90	20240312	5570	10.59	20231024	1.23	N	136410	500	56 억		732412	N	N	0	N	00	N
143	20240708	110819	57	100.00	KOSDAQ		화학	N	N	N	N		N	6130	-240	5	-3.77	2863885180	430221	2771.69	6370	7200	6070	8280	4460	6370	6656.78	6.65	0	-27855	6556	6462	6406	6312	6256	6435	6285	57	1910	500	4450	10	1	11019106	675	21.66	1.11	12	3.90	283.00	5543.00	10430	20230703	-41.23	5570	20231024	10.05	9920	-38.21	20240312	6070	0.99	20240708	9920	-38.21	20240312	5570	10.05	20231024	1.23	N	136410	500	56 억		732412	N	N	0	N	00	N
144	20240708	100819	57	100.00	KOSDAQ		화학	N	N	N	N		N	6340	-30	5	-0.47	5550100	874	5.63	6370	6380	6340	8280	4460	6370	6350.23	6.65	0	-76	6556	6462	6406	6312	6256	6435	6285	57	1910	500	4450	10	1	11019106	699	22.40	1.14	12	0.01	283.00	5543.00	10430	20230703	-39.21	5570	20231024	13.82	9920	-36.09	20240312	6310	0.48	20240704	9920	-36.09	20240312	5570	13.82	20231024	1.23	N	136410	500	56 억		732412	N	N	0	N	00	N
145	20240708	090819	57	100.00	KOSDAQ		화학	N	N	N	N		N	6360	-10	5	-0.16	127380	20	0.13	6370	6370	6360	8280	4460	6370	6369.00	6.65	0	-2	6556	6462	6406	6312	6256	6435	6285	57	1910	500	4450	10	1	11019106	701	22.47	1.15	12	0.00	283.00	5543.00	10430	20230703	-39.02	5570	20231024	14.18	9920	-35.89	20240312	6310	0.79	20240704	9920	-35.89	20240312	5570	14.18	20231024	1.23	N	136410	500	56 억		732412	N	N	0	N	00	N
146	20240705	160815	57	100.00	KOSDAQ		화학	N	N	N	N		N	6370	-80	5	-1.24	99497880	15522	190.92	6450	6500	6350	8380	4520	6450	6410.13	6.71	0	-4961	6663	6556	6433	6326	6203	6610	6380	57	1930	500	4510	10	1	11019106	702	22.51	1.15	12	0.14	283.00	5543.00	10430	20230703	-38.93	5570	20231024	14.36	9920	-35.79	20240312	6310	0.95	20240704	10330	-38.33	20230705	5570	14.36	20231024	1.23	N	136410	500	56 억		739773	N	N	0	N	00	N
147	20240705	150819	57	100.00	KOSDAQ		화학	N	N	N	N		N	6400	-50	5	-0.78	93924130	14647	180.16	6450	6500	6350	8380	4520	6450	6412.52	6.71	0	-4786	6663	6556	6433	6326	6203	6610	6380	57	1930	500	4510	10	1	11019106	705	22.61	1.15	12	0.13	283.00	5543.00	10430	20230703	-38.64	5570	20231024	14.90	9920	-35.48	20240312	6310	1.43	20240704	10330	-38.04	20230705	5570	14.90	20231024	1.23	N	136410	500	56 억		739773	N	N	0	N	00	N
148	20240705	140819	57	100.00	KOSDAQ		화학	N	N	N	N		N	6400	-50	5	-0.78	87161740	13589	167.15	6450	6500	6350	8380	4520	6450	6414.14	6.71	0	-4299	6663	6556	6433	6326	6203	6610	6380	57	1930	500	4510	10	1	11019106	705	22.61	1.15	12	0.12	283.00	5543.00	10430	20230703	-38.64	5570	20231024	14.90	9920	-35.48	20240312	6310	1.43	20240704	10330	-38.04	20230705	5570	14.90	20231024	1.23	N	136410	500	56 억		739773	N	N	0	N	00	N
149	20240705	130817	57	100.00	KOSDAQ		화학	N	N	N	N		N	6390	-60	5	-0.93	63299800	9852	121.18	6450	6500	6380	8380	4520	6450	6425.07	6.71	0	-3528	6663	6556	6433	6326	6203	6610	6380	57	1930	500	4510	10	1	11019106	704	22.58	1.15	12	0.09	283.00	5543.00	10430	20230703	-38.73	5570	20231024	14.72	9920	-35.58	20240312	6310	1.27	20240704	10330	-38.14	20230705	5570	14.72	20231024	1.23	N	136410	500	56 억		739773	N	N	0	N	00	N
150	20240705	120818	57	100.00	KOSDAQ		화학	N	N	N	N		N	6400	-50	5	-0.78	57596250	8961	110.22	6450	6500	6380	8380	4520	6450	6427.44	6.71	0	-2929	6663	6556	6433	6326	6203	6610	6380	57	1930	500	4510	10	1	11019106	705	22.61	1.15	12	0.08	283.00	5543.00	10430	20230703	-38.64	5570	20231024	14.90	9920	-35.48	20240312	6310	1.43	20240704	10330	-38.04	20230705	5570	14.90	20231024	1.23	N	136410	500	56 억		739773	N	N	0	N	00	N
151	20240705	110815	57	100.00	KOSDAQ		화학	N	N	N	N		N	6400	-50	5	-0.78	41570070	6470	79.58	6450	6500	6380	8380	4520	6450	6425.05	6.71	0	-717	6663	6556	6433	6326	6203	6610	6380	57	1930	500	4510	10	1	11019106	705	22.61	1.15	12	0.06	283.00	5543.00	10430	20230703	-38.64	5570	20231024	14.90	9920	-35.48	20240312	6310	1.43	20240704	10330	-38.04	20230705	5570	14.90	20231024	1.23	N	136410	500	56 억		739773	N	N	0	N	00	N
152	20240705	100816	57	100.00	KOSDAQ		화학	N	N	N	N		N	6480	30	2	0.47	38075400	5925	72.88	6450	6500	6380	8380	4520	6450	6426.23	6.71	0	-588	6663	6556	6433	6326	6203	6610	6380	57	1930	500	4510	10	1	11019106	714	22.90	1.17	12	0.05	283.00	5543.00	10430	20230703	-37.87	5570	20231024	16.34	9920	-34.68	20240312	6310	2.69	20240704	10330	-37.27	20230705	5570	16.34	20231024	1.23	N	136410	500	56 억		739773	N	N	0	N	00	N
153	20240705	090816	57	100.00	KOSDAQ		화학	N	N	N	N		N	6420	-30	5	-0.47	1576500	245	3.01	6450	6450	6420	8380	4520	6450	6434.69	6.71	0	-9	6663	6556	6433	6326	6203	6610	6380	57	1930	500	4510	10	1	11019106	707	22.69	1.16	12	0.00	283.00	5543.00	10430	20230703	-38.45	5570	20231024	15.26	9920	-35.28	20240312	6310	1.74	20240704	10330	-37.85	20230705	5570	15.26	20231024	1.23	N	136410	500	56 억		739773	N	N	0	N	00	N
154	20240704	160812	57	100.00	KOSDAQ		화학	N	N	N	N		N	6450	50	2	0.78	52076770	8130	18.45	6420	6540	6310	8320	4480	6400	6405.08	6.73	0	-833	6680	6540	6440	6300	6200	6490	6250	57	1920	500	4480	10	1	11019106	711	22.79	1.16	12	0.07	283.00	5543.00	10620	20230628	-39.27	5570	20231024	15.80	9920	-34.98	20240312	6310	2.22	20240704	10330	-37.56	20230705	5570	15.80	20231024	1.21	N	136410	500	56 억		741787	N	N	0	N	00	N
155	20240704	150815	57	100.00	KOSDAQ		화학	N	N	N	N		N	6410	10	2	0.16	41080100	6413	14.55	6420	6540	6310	8320	4480	6400	6405.75	6.73	0	-1047	6680	6540	6440	6300	6200	6490	6250	57	1920	500	4480	10	1	11019106	706	22.65	1.16	12	0.06	283.00	5543.00	10620	20230628	-39.64	5570	20231024	15.08	9920	-35.38	20240312	6310	1.58	20240704	10330	-37.95	20230705	5570	15.08	20231024	1.21	N	136410	500	56 억		741787	N	N	0	N	00	N
156	20240704	140815	57	100.00	KOSDAQ		화학	N	N	N	N		N	6410	10	2	0.16	38230480	5967	13.54	6420	6540	6310	8320	4480	6400	6406.99	6.73	0	-1047	6680	6540	6440	6300	6200	6490	6250	57	1920	500	4480	10	1	11019106	706	22.65	1.16	12	0.05	283.00	5543.00	10620	20230628	-39.64	5570	20231024	15.08	9920	-35.38	20240312	6310	1.58	20240704	10330	-37.95	20230705	5570	15.08	20231024	1.21	N	136410	500	56 억		741787	N	N	0	N	00	N
157	20240704	130815	57	100.00	KOSDAQ		화학	N	N	N	N		N	6380	-20	5	-0.31	35664590	5565	12.63	6420	6540	6310	8320	4480	6400	6408.73	6.73	0	-1097	6680	6540	6440	6300	6200	6490	6250	57	1920	500	4480	10	1	11019106	703	22.54	1.15	12	0.05	283.00	5543.00	10620	20230628	-39.92	5570	20231024	14.54	9920	-35.69	20240312	6310	1.11	20240704	10330	-38.24	20230705	5570	14.54	20231024	1.21	N	136410	500	56 억		741787	N	N	0	N	00	N
158	20240704	120815	57	100.00	KOSDAQ		화학	N	N	N	N		N	6390	-10	5	-0.16	34494780	5382	12.21	6420	6540	6310	8320	4480	6400	6409.29	6.73	0	-1084	6680	6540	6440	6300	6200	6490	6250	57	1920	500	4480	10	1	11019106	704	22.58	1.15	12	0.05	283.00	5543.00	10620	20230628	-39.83	5570	20231024	14.72	9920	-35.58	20240312	6310	1.27	20240704	10330	-38.14	20230705	5570	14.72	20231024	1.21	N	136410	500	56 억		741787	N	N	0	N	00	N
159	20240704	110813	57	100.00	KOSDAQ		화학	N	N	N	N		N	6410	10	2	0.16	28295520	4414	10.01	6420	6540	6310	8320	4480	6400	6410.40	6.73	0	-469	6680	6540	6440	6300	6200	6490	6250	57	1920	500	4480	10	1	11019106	706	22.65	1.16	12	0.04	283.00	5543.00	10620	20230628	-39.64	5570	20231024	15.08	9920	-35.38	20240312	6310	1.58	20240704	10330	-37.95	20230705	5570	15.08	20231024	1.21	N	136410	500	56 억		741787	N	N	0	N	00	N
160	20240704	100814	57	100.00	KOSDAQ		화학	N	N	N	N		N	6420	20	2	0.31	17059910	2665	6.05	6420	6540	6310	8320	4480	6400	6401.47	6.73	0	-248	6680	6540	6440	6300	6200	6490	6250	57	1920	500	4480	10	1	11019106	707	22.69	1.16	12	0.02	283.00	5543.00	10620	20230628	-39.55	5570	20231024	15.26	9920	-35.28	20240312	6310	1.74	20240704	10330	-37.85	20230705	5570	15.26	20231024	1.21	N	136410	500	56 억		741787	N	N	0	N	00	N
161	20240704	090815	57	100.00	KOSDAQ		화학	N	N	N	N		N	6330	-70	5	-1.09	9850380	1542	3.50	6420	6430	6310	8320	4480	6400	6388.05	6.73	0	77	6680	6540	6440	6300	6200	6490	6250	57	1920	500	4480	10	1	11019106	698	22.37	1.14	12	0.01	283.00	5543.00	10620	20230628	-40.40	5570	20231024	13.64	9920	-36.19	20240312	6310	0.32	20240704	10330	-38.72	20230705	5570	13.64	20231024	1.21	N	136410	500	56 억		741787	N	N	0	N	00	N
162	20240703	160810	57	100.00	KOSDAQ		화학	N	N	N	N		N	6400	-180	5	-2.74	282833300	44074	141.56	6580	6580	6340	8550	4610	6580	6417.24	6.83	0	-3874	6866	6722	6596	6452	6326	6660	6390	57	1970	500	4600	10	1	11019106	705	22.61	1.15	12	0.40	283.00	5543.00	10630	20230627	-39.79	5570	20231024	14.90	9920	-35.48	20240312	6340	0.95	20240703	10430	-38.64	20230703	5570	14.90	20231024	1.16	N	136410	500	56 억		752254	N	N	0	N	00	N
163	20240703	150813	57	100.00	KOSDAQ		화학	N	N	N	N		N	6450	-130	5	-1.98	268841260	41894	134.56	6580	6580	6340	8550	4610	6580	6417.18	6.83	0	-3323	6866	6722	6596	6452	6326	6660	6390	57	1970	500	4600	10	1	11019106	711	22.79	1.16	12	0.38	283.00	5543.00	10630	20230627	-39.32	5570	20231024	15.80	9920	-34.98	20240312	6340	1.74	20240703	10430	-38.16	20230703	5570	15.80	20231024	1.16	N	136410	500	56 억		752254	N	N	0	N	00	N
164	20240703	140813	57	100.00	KOSDAQ		화학	N	N	N	N		N	6370	-210	5	-3.19	244287630	38055	122.23	6580	6580	6340	8550	4610	6580	6419.33	6.83	0	-4292	6866	6722	6596	6452	6326	6660	6390	57	1970	500	4600	10	1	11019106	702	22.51	1.15	12	0.35	283.00	5543.00	10630	20230627	-40.08	5570	20231024	14.36	9920	-35.79	20240312	6340	0.47	20240703	10430	-38.93	20230703	5570	14.36	20231024	1.16	N	136410	500	56 억		752254	N	N	0	N	00	N
165	20240703	130812	57	100.00	KOSDAQ		화학	N	N	N	N		N	6420	-160	5	-2.43	215052290	33477	107.53	6580	6580	6340	8550	4610	6580	6423.88	6.83	0	-4022	6866	6722	6596	6452	6326	6660	6390	57	1970	500	4600	10	1	11019106	707	22.69	1.16	12	0.30	283.00	5543.00	10630	20230627	-39.60	5570	20231024	15.26	9920	-35.28	20240312	6340	1.26	20240703	10430	-38.45	20230703	5570	15.26	20231024	1.16	N	136410	500	56 억		752254	N	N	0	N	00	N
166	20240703	120811	57	100.00	KOSDAQ		화학	N	N	N	N		N	6400	-180	5	-2.74	182533110	28405	91.23	6580	6580	6340	8550	4610	6580	6426.09	6.83	0	-1144	6866	6722	6596	6452	6326	6660	6390	57	1970	500	4600	10	1	11019106	705	22.61	1.15	12	0.26	283.00	5543.00	10630	20230627	-39.79	5570	20231024	14.90	9920	-35.48	20240312	6340	0.95	20240703	10430	-38.64	20230703	5570	14.90	20231024	1.16	N	136410	500	56 억		752254	N	N	0	N	00	N
167	20240703	110814	57	100.00	KOSDAQ		화학	N	N	N	N		N	6450	-130	5	-1.98	145968510	22662	72.79	6580	6580	6350	8550	4610	6580	6441.11	6.83	0	-907	6866	6722	6596	6452	6326	6660	6390	57	1970	500	4600	10	1	11019106	711	22.79	1.16	12	0.21	283.00	5543.00	10630	20230627	-39.32	5570	20231024	15.80	9920	-34.98	20240312	6350	1.57	20240703	10430	-38.16	20230703	5570	15.80	20231024	1.16	N	136410	500	56 억		752254	N	N	0	N	00	N
168	20240703	100815	57	100.00	KOSDAQ		화학	N	N	N	N		N	6420	-160	5	-2.43	82118640	12690	40.76	6580	6580	6410	8550	4610	6580	6471.13	6.83	0	559	6866	6722	6596	6452	6326	6660	6390	57	1970	500	4600	10	1	11019106	707	22.69	1.16	12	0.12	283.00	5543.00	10630	20230627	-39.60	5570	20231024	15.26	9920	-35.28	20240312	6410	0.16	20240703	10430	-38.45	20230703	5570	15.26	20231024	1.16	N	136410	500	56 억		752254	N	N	0	N	00	N
169	20240703	090811	57	100.00	KOSDAQ		화학	N	N	N	N		N	6550	-30	5	-0.46	3145740	483	1.55	6580	6580	6500	8550	4610	6580	6512.92	6.83	0	387	6866	6722	6596	6452	6326	6660	6390	57	1970	500	4600	10	1	11019106	722	23.14	1.18	12	0.00	283.00	5543.00	10630	20230627	-38.38	5570	20231024	17.59	9920	-33.97	20240312	6460	1.39	20240117	10430	-37.20	20230703	5570	17.59	20231024	1.16	N	136410	500	56 억		752254	N	N	0	N	00	N
170	20240702	160809	57	100.00	KOSDAQ		화학	N	N	N	N		N	6580	-170	5	-2.52	204137380	31133	146.85	6670	6740	6470	8770	4730	6750	6556.94	6.94	0	-8451	6876	6812	6736	6672	6596	6775	6635	57	2020	500	4720	10	1	11019106	725	23.25	1.19	12	0.28	283.00	5543.00	10630	20230627	-38.10	5570	20231024	18.13	9920	-33.67	20240312	6460	1.86	20240117	10430	-36.91	20230703	5570	18.13	20231024	1.13	N	136410	500	56 억		765198	N	N	0	N	00	N
171	20240702	150810	57	100.00	KOSDAQ		화학	N	N	N	N		N	6540	-210	5	-3.11	186096800	28385	133.89	6670	6740	6470	8770	4730	6750	6556.17	6.94	0	-7099	6876	6812	6736	6672	6596	6775	6635	57	2020	500	4720	10	1	11019106	721	23.11	1.18	12	0.26	283.00	5543.00	10630	20230627	-38.48	5570	20231024	17.41	9920	-34.07	20240312	6460	1.24	20240117	10430	-37.30	20230703	5570	17.41	20231024	1.13	N	136410	500	56 억		765198	N	N	0	N	00	N
172	20240702	140811	57	100.00	KOSDAQ		화학	N	N	N	N		N	6530	-220	5	-3.26	170329560	25972	122.50	6670	6740	6470	8770	4730	6750	6558.20	6.94	0	-6825	6876	6812	6736	6672	6596	6775	6635	57	2020	500	4720	10	1	11019106	720	23.07	1.18	12	0.24	283.00	5543.00	10630	20230627	-38.57	5570	20231024	17.24	9920	-34.17	20240312	6460	1.08	20240117	10430	-37.39	20230703	5570	17.24	20231024	1.13	N	136410	500	56 억		765198	N	N	0	N	00	N
173	20240702	130810	57	100.00	KOSDAQ		화학	N	N	N	N		N	6560	-190	5	-2.81	102762160	15594	73.55	6670	6740	6530	8770	4730	6750	6589.85	6.94	0	-4956	6876	6812	6736	6672	6596	6775	6635	57	2020	500	4720	10	1	11019106	723	23.18	1.18	12	0.14	283.00	5543.00	10630	20230627	-38.29	5570	20231024	17.77	9920	-33.87	20240312	6460	1.55	20240117	10430	-37.10	20230703	5570	17.77	20231024	1.13	N	136410	500	56 억		765198	N	N	0	N	00	N
174	20240702	120811	57	100.00	KOSDAQ		화학	N	N	N	N		N	6560	-190	5	-2.81	96847620	14690	69.29	6670	6740	6540	8770	4730	6750	6592.76	6.94	0	-4616	6876	6812	6736	6672	6596	6775	6635	57	2020	500	4720	10	1	11019106	723	23.18	1.18	12	0.13	283.00	5543.00	10630	20230627	-38.29	5570	20231024	17.77	9920	-33.87	20240312	6460	1.55	20240117	10430	-37.10	20230703	5570	17.77	20231024	1.13	N	136410	500	56 억		765198	N	N	0	N	00	N
175	20240702	110810	57	100.00	KOSDAQ		화학	N	N	N	N		N	6580	-170	5	-2.52	92298710	13996	66.02	6670	6740	6540	8770	4730	6750	6594.65	6.94	0	-4077	6876	6812	6736	6672	6596	6775	6635	57	2020	500	4720	10	1	11019106	725	23.25	1.19	12	0.13	283.00	5543.00	10630	20230627	-38.10	5570	20231024	18.13	9920	-33.67	20240312	6460	1.86	20240117	10430	-36.91	20230703	5570	18.13	20231024	1.13	N	136410	500	56 억		765198	N	N	0	N	00	N
176	20240702	100810	57	100.00	KOSDAQ		화학	N	N	N	N		N	6620	-130	5	-1.93	48023690	7262	34.25	6670	6740	6550	8770	4730	6750	6613.01	6.94	0	-2732	6876	6812	6736	6672	6596	6775	6635	57	2020	500	4720	10	1	11019106	729	23.39	1.19	12	0.07	283.00	5543.00	10630	20230627	-37.72	5570	20231024	18.85	9920	-33.27	20240312	6460	2.48	20240117	10430	-36.53	20230703	5570	18.85	20231024	1.13	N	136410	500	56 억		765198	N	N	0	N	00	N
177	20240702	090811	57	100.00	KOSDAQ		화학	N	N	N	N		N	6700	-50	5	-0.74	1396240	209	0.99	6670	6740	6670	8770	4730	6750	6680.57	6.94	0	-35	6876	6812	6736	6672	6596	6775	6635	57	2020	500	4720	10	1	11019106	738	23.67	1.21	12	0.00	283.00	5543.00	10630	20230627	-36.97	5570	20231024	20.29	9920	-32.46	20240312	6460	3.72	20240117	10430	-35.76	20230703	5570	20.29	20231024	1.13	N	136410	500	56 억		765198	N	N	0	N	00	N
178	20240701	160808	57	100.00	KOSDAQ		화학	N	N	N	N		N	6750	-50	5	-0.74	142285020	21140	59.47	6800	6800	6660	8840	4760	6800	6730.61	6.98	0	-2615	6933	6866	6783	6716	6633	6825	6675	57	2040	500	4760	10	1	11019106	744	23.85	1.22	12	0.19	283.00	5543.00	10630	20230627	-36.50	5570	20231024	21.18	9920	-31.96	20240312	6460	4.49	20240117	10430	-35.28	20230703	5570	21.18	20231024	1.19	N	136410	500	56 억		768643	N	N	0	N	00	N
179	20240701	150809	57	100.00	KOSDAQ		화학	N	N	N	N		N	6730	-70	5	-1.03	125507440	18649	52.46	6800	6800	6660	8840	4760	6800	6729.98	6.98	0	-2675	6933	6866	6783	6716	6633	6825	6675	57	2040	500	4760	10	1	11019106	742	23.78	1.21	12	0.17	283.00	5543.00	10630	20230627	-36.69	5570	20231024	20.83	9920	-32.16	20240312	6460	4.18	20240117	10430	-35.47	20230703	5570	20.83	20231024	1.19	N	136410	500	56 억		768643	N	N	0	N	00	N
180	20240701	140808	57	100.00	KOSDAQ		화학	N	N	N	N		N	6750	-50	5	-0.74	80144870	11920	33.53	6800	6800	6660	8840	4760	6800	6723.56	6.98	0	-2041	6933	6866	6783	6716	6633	6825	6675	57	2040	500	4760	10	1	11019106	744	23.85	1.22	12	0.11	283.00	5543.00	10630	20230627	-36.50	5570	20231024	21.18	9920	-31.96	20240312	6460	4.49	20240117	10430	-35.28	20230703	5570	21.18	20231024	1.19	N	136410	500	56 억		768643	N	N	0	N	00	N
181	20240701	130808	57	100.00	KOSDAQ		화학	N	N	N	N		N	6780	-20	5	-0.29	78646450	11698	32.91	6800	6800	6660	8840	4760	6800	6723.07	6.98	0	-2089	6933	6866	6783	6716	6633	6825	6675	57	2040	500	4760	10	1	11019106	747	23.96	1.22	12	0.11	283.00	5543.00	10630	20230627	-36.22	5570	20231024	21.72	9920	-31.65	20240312	6460	4.95	20240117	10430	-35.00	20230703	5570	21.72	20231024	1.19	N	136410	500	56 억		768643	N	N	0	N	00	N
182	20240701	120809	57	100.00	KOSDAQ		화학	N	N	N	N		N	6730	-70	5	-1.03	68954770	10268	28.89	6800	6800	6660	8840	4760	6800	6715.50	6.98	0	-1177	6933	6866	6783	6716	6633	6825	6675	57	2040	500	4760	10	1	11019106	742	23.78	1.21	12	0.09	283.00	5543.00	10630	20230627	-36.69	5570	20231024	20.83	9920	-32.16	20240312	6460	4.18	20240117	10430	-35.47	20230703	5570	20.83	20231024	1.19	N	136410	500	56 억		768643	N	N	0	N	00	N
183	20240701	110807	57	100.00	KOSDAQ		화학	N	N	N	N		N	6720	-80	5	-1.18	61169700	9112	25.63	6800	6800	6660	8840	4760	6800	6713.09	6.98	0	-1365	6933	6866	6783	6716	6633	6825	6675	57	2040	500	4760	10	1	11019106	740	23.75	1.21	12	0.08	283.00	5543.00	10630	20230627	-36.78	5570	20231024	20.65	9920	-32.26	20240312	6460	4.02	20240117	10430	-35.57	20230703	5570	20.65	20231024	1.19	N	136410	500	56 억		768643	N	N	0	N	00	N
184	20240701	100806	57	100.00	KOSDAQ		화학	N	N	N	N		N	6680	-120	5	-1.76	35455840	5268	14.82	6800	6800	6680	8840	4760	6800	6730.42	6.98	0	-2144	6933	6866	6783	6716	6633	6825	6675	57	2040	500	4760	10	1	11019106	736	23.60	1.21	12	0.05	283.00	5543.00	10630	20230627	-37.16	5570	20231024	19.93	9920	-32.66	20240312	6460	3.41	20240117	10430	-35.95	20230703	5570	19.93	20231024	1.19	N	136410	500	56 억		768643	N	N	0	N	00	N
185	20240701	090805	57	100.00	KOSDAQ		화학	N	N	N	N		N	6790	-10	5	-0.15	2114720	311	0.87	6800	6800	6790	8840	4760	6800	6799.74	6.98	0	-74	6933	6866	6783	6716	6633	6825	6675	57	2040	500	4760	10	1	11019106	748	23.99	1.22	12	0.00	283.00	5543.00	10630	20230627	-36.12	5570	20231024	21.90	9920	-31.55	20240312	6460	5.11	20240117	10430	-34.90	20230703	5570	21.90	20231024	1.19	N	136410	500	56 억		768643	N	N	0	N	00	N