KissMeData/171010/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	160919	57	100.00	KOSDAQ		화학	N	N	N	N		N	4955	55	2	1.12	419201645	85281	100.32	4855	5010	4830	6370	3430	4900	4914.97	1.86	0	6456	5093	4996	4943	4846	4793	4970	4820	71	1470	500	3130	5	1	14298752	709	-24.41	1.45	12	0.60	-203.00	3421.00	7430	20240412	-33.31	4400	20240328	12.61	7430	-33.31	20240412	4400	12.61	20240328	7430	-33.31	20240412	4400	12.61	20240328	5.82	N	171010	500	71 억		265637	N	N	0	N	00	N
3	20240731	150932	57	100.00	KOSDAQ		화학	N	N	N	N		N	4950	50	2	1.02	376226115	76615	90.13	4855	5010	4830	6370	3430	4900	4910.61	1.86	0	3510	5093	4996	4943	4846	4793	4970	4820	71	1470	500	3130	5	1	14298752	708	-24.38	1.45	12	0.54	-203.00	3421.00	7430	20240412	-33.38	4400	20240328	12.50	7430	-33.38	20240412	4400	12.50	20240328	7430	-33.38	20240412	4400	12.50	20240328	5.82	N	171010	500	71 억		265637	N	N	0	N	00	N
4	20240731	140931	57	100.00	KOSDAQ		화학	N	N	N	N		N	4970	70	2	1.43	297441945	60743	71.46	4855	4975	4830	6370	3430	4900	4896.73	1.86	0	-3217	5093	4996	4943	4846	4793	4970	4820	71	1470	500	3130	5	1	14298752	711	-24.48	1.45	12	0.42	-203.00	3421.00	7430	20240412	-33.11	4400	20240328	12.95	7430	-33.11	20240412	4400	12.95	20240328	7430	-33.11	20240412	4400	12.95	20240328	5.82	N	171010	500	71 억		265637	N	N	0	N	00	N
5	20240731	130927	57	100.00	KOSDAQ		화학	N	N	N	N		N	4925	25	2	0.51	238017275	48737	57.33	4855	4955	4830	6370	3430	4900	4883.69	1.86	0	-5224	5093	4996	4943	4846	4793	4970	4820	71	1470	500	3130	5	1	14298752	704	-24.26	1.44	12	0.34	-203.00	3421.00	7430	20240412	-33.71	4400	20240328	11.93	7430	-33.71	20240412	4400	11.93	20240328	7430	-33.71	20240412	4400	11.93	20240328	5.82	N	171010	500	71 억		265637	N	N	0	N	00	N
6	20240731	120928	57	100.00	KOSDAQ		화학	N	N	N	N		N	4895	-5	5	-0.10	204329855	41887	49.28	4855	4945	4830	6370	3430	4900	4878.09	1.86	0	-7597	5093	4996	4943	4846	4793	4970	4820	71	1470	500	3130	5	1	14298752	700	-24.11	1.43	12	0.29	-203.00	3421.00	7430	20240412	-34.12	4400	20240328	11.25	7430	-34.12	20240412	4400	11.25	20240328	7430	-34.12	20240412	4400	11.25	20240328	5.82	N	171010	500	71 억		265637	N	N	0	N	00	N
7	20240731	110930	57	100.00	KOSDAQ		화학	N	N	N	N		N	4875	-25	5	-0.51	181323480	37159	43.71	4855	4945	4830	6370	3430	4900	4879.64	1.86	0	-6889	5093	4996	4943	4846	4793	4970	4820	71	1470	500	3130	5	1	14298752	697	-24.01	1.43	12	0.26	-203.00	3421.00	7430	20240412	-34.39	4400	20240328	10.80	7430	-34.39	20240412	4400	10.80	20240328	7430	-34.39	20240412	4400	10.80	20240328	5.82	N	171010	500	71 억		265637	N	N	0	N	00	N
8	20240731	100926	57	100.00	KOSDAQ		화학	N	N	N	N		N	4910	10	2	0.20	123894435	25374	29.85	4855	4945	4830	6370	3430	4900	4882.70	1.86	0	200	5093	4996	4943	4846	4793	4970	4820	71	1470	500	3130	5	1	14298752	702	-24.19	1.44	12	0.18	-203.00	3421.00	7430	20240412	-33.92	4400	20240328	11.59	7430	-33.92	20240412	4400	11.59	20240328	7430	-33.92	20240412	4400	11.59	20240328	5.82	N	171010	500	71 억		265637	N	N	0	N	00	N
9	20240731	090925	57	100.00	KOSDAQ		화학	N	N	N	N		N	4855	-45	5	-0.92	33899750	6985	8.22	4855	4880	4830	6370	3430	4900	4852.88	1.86	0	-820	5093	4996	4943	4846	4793	4970	4820	71	1470	500	3130	5	1	14298752	694	-23.92	1.42	12	0.05	-203.00	3421.00	7430	20240412	-34.66	4400	20240328	10.34	7430	-34.66	20240412	4400	10.34	20240328	7430	-34.66	20240412	4400	10.34	20240328	5.82	N	171010	500	71 억		265637	N	N	0	N	00	N
10	20240730	160903	57	100.00	KOSDAQ		화학	N	N	N	N		N	4900	-150	5	-2.97	411849930	83810	83.02	5040	5040	4890	6560	3540	5050	4913.70	2.04	0	-26556	5170	5110	5010	4950	4850	5140	4980	71	1510	500	3230	5	1	14298752	701	-24.14	1.43	12	0.59	-203.00	3421.00	7430	20240412	-34.05	4400	20240328	11.36	7430	-34.05	20240412	4400	11.36	20240328	7430	-34.05	20240412	4400	11.36	20240328	5.79	N	171010	500	71 억		292120	N	N	0	N	00	N
11	20240730	150920	57	100.00	KOSDAQ		화학	N	N	N	N		N	4910	-140	5	-2.77	394661620	80305	79.55	5040	5040	4890	6560	3540	5050	4914.11	2.04	0	-25835	5170	5110	5010	4950	4850	5140	4980	71	1510	500	3230	5	1	14298752	702	-24.19	1.44	12	0.56	-203.00	3421.00	7430	20240412	-33.92	4400	20240328	11.59	7430	-33.92	20240412	4400	11.59	20240328	7430	-33.92	20240412	4400	11.59	20240328	5.79	N	171010	500	71 억		292120	N	N	0	N	00	N
12	20240730	140909	57	100.00	KOSDAQ		화학	N	N	N	N		N	4900	-150	5	-2.97	354842760	72183	71.50	5040	5040	4890	6560	3540	5050	4915.41	2.04	0	-27157	5170	5110	5010	4950	4850	5140	4980	71	1510	500	3230	5	1	14298752	701	-24.14	1.43	12	0.50	-203.00	3421.00	7430	20240412	-34.05	4400	20240328	11.36	7430	-34.05	20240412	4400	11.36	20240328	7430	-34.05	20240412	4400	11.36	20240328	5.79	N	171010	500	71 억		292120	N	N	0	N	00	N
13	20240730	130914	57	100.00	KOSDAQ		화학	N	N	N	N		N	4900	-150	5	-2.97	329281290	66969	66.34	5040	5040	4890	6560	3540	5050	4916.43	2.04	0	-28282	5170	5110	5010	4950	4850	5140	4980	71	1510	500	3230	5	1	14298752	701	-24.14	1.43	12	0.47	-203.00	3421.00	7430	20240412	-34.05	4400	20240328	11.36	7430	-34.05	20240412	4400	11.36	20240328	7430	-34.05	20240412	4400	11.36	20240328	5.79	N	171010	500	71 억		292120	N	N	0	N	00	N
14	20240730	120907	57	100.00	KOSDAQ		화학	N	N	N	N		N	4895	-155	5	-3.07	280785580	57060	56.52	5040	5040	4890	6560	3540	5050	4920.32	2.04	0	-23024	5170	5110	5010	4950	4850	5140	4980	71	1510	500	3230	5	1	14298752	700	-24.11	1.43	12	0.40	-203.00	3421.00	7430	20240412	-34.12	4400	20240328	11.25	7430	-34.12	20240412	4400	11.25	20240328	7430	-34.12	20240412	4400	11.25	20240328	5.79	N	171010	500	71 억		292120	N	N	0	N	00	N
15	20240730	110913	57	100.00	KOSDAQ		화학	N	N	N	N		N	4920	-130	5	-2.57	219283195	44514	44.09	5040	5040	4895	6560	3540	5050	4925.47	2.04	0	-16215	5170	5110	5010	4950	4850	5140	4980	71	1510	500	3230	5	1	14298752	703	-24.24	1.44	12	0.31	-203.00	3421.00	7430	20240412	-33.78	4400	20240328	11.82	7430	-33.78	20240412	4400	11.82	20240328	7430	-33.78	20240412	4400	11.82	20240328	5.79	N	171010	500	71 억		292120	N	N	0	N	00	N
16	20240730	100919	57	100.00	KOSDAQ		화학	N	N	N	N		N	4900	-150	5	-2.97	169064410	34274	33.95	5040	5040	4895	6560	3540	5050	4931.88	2.04	0	-14741	5170	5110	5010	4950	4850	5140	4980	71	1510	500	3230	5	1	14298752	701	-24.14	1.43	12	0.24	-203.00	3421.00	7430	20240412	-34.05	4400	20240328	11.36	7430	-34.05	20240412	4400	11.36	20240328	7430	-34.05	20240412	4400	11.36	20240328	5.79	N	171010	500	71 억		292120	N	N	0	N	00	N
17	20240730	090923	57	100.00	KOSDAQ		화학	N	N	N	N		N	4995	-55	5	-1.09	22852680	4578	4.53	5040	5040	4935	6560	3540	5050	4988.52	2.04	0	-866	5170	5110	5010	4950	4850	5140	4980	71	1510	500	3230	5	1	14298752	714	-24.61	1.46	12	0.03	-203.00	3421.00	7430	20240412	-32.77	4400	20240328	13.52	7430	-32.77	20240412	4400	13.52	20240328	7430	-32.77	20240412	4400	13.52	20240328	5.79	N	171010	500	71 억		292120	N	N	0	N	00	N
18	20240729	160902	57	100.00	KOSDAQ		화학	N	N	N	N		N	5050	115	2	2.33	491155610	97963	119.15	4910	5070	4910	6410	3455	4935	5013.68	2.13	0	-10837	5055	4995	4910	4850	4765	5025	4880	71	1475	500	3150	10	1	14298752	722	-24.88	1.48	12	0.69	-203.00	3421.00	7430	20240412	-32.03	4400	20240328	14.77	7430	-32.03	20240412	4400	14.77	20240328	7430	-32.03	20240412	4400	14.77	20240328	5.78	N	171010	500	71 억		304928	N	N	0	N	00	N
19	20240729	150917	57	100.00	KOSDAQ		화학	N	N	N	N		N	5060	125	2	2.53	470375990	93847	114.14	4910	5070	4910	6410	3455	4935	5012.16	2.13	0	-9805	5055	4995	4910	4850	4765	5025	4880	71	1475	500	3150	10	1	14298752	724	-24.93	1.48	12	0.66	-203.00	3421.00	7430	20240412	-31.90	4400	20240328	15.00	7430	-31.90	20240412	4400	15.00	20240328	7430	-31.90	20240412	4400	15.00	20240328	5.78	N	171010	500	71 억		304928	N	N	0	N	00	N
20	20240729	140921	57	100.00	KOSDAQ		화학	N	N	N	N		N	5050	115	2	2.33	388156290	77570	94.35	4910	5070	4910	6410	3455	4935	5003.95	2.13	0	-2784	5055	4995	4910	4850	4765	5025	4880	71	1475	500	3150	10	1	14298752	722	-24.88	1.48	12	0.54	-203.00	3421.00	7430	20240412	-32.03	4400	20240328	14.77	7430	-32.03	20240412	4400	14.77	20240328	7430	-32.03	20240412	4400	14.77	20240328	5.78	N	171010	500	71 억		304928	N	N	0	N	00	N
21	20240729	130921	57	100.00	KOSDAQ		화학	N	N	N	N		N	5040	105	2	2.13	351102410	70223	85.41	4910	5070	4910	6410	3455	4935	4999.82	2.13	0	-2352	5055	4995	4910	4850	4765	5025	4880	71	1475	500	3150	10	1	14298752	721	-24.83	1.47	12	0.49	-203.00	3421.00	7430	20240412	-32.17	4400	20240328	14.55	7430	-32.17	20240412	4400	14.55	20240328	7430	-32.17	20240412	4400	14.55	20240328	5.78	N	171010	500	71 억		304928	N	N	0	N	00	N
22	20240729	120918	57	100.00	KOSDAQ		화학	N	N	N	N		N	5020	85	2	1.72	313326390	62708	76.27	4910	5070	4910	6410	3455	4935	4996.59	2.13	0	-790	5055	4995	4910	4850	4765	5025	4880	71	1475	500	3150	10	1	14298752	718	-24.73	1.47	12	0.44	-203.00	3421.00	7430	20240412	-32.44	4400	20240328	14.09	7430	-32.44	20240412	4400	14.09	20240328	7430	-32.44	20240412	4400	14.09	20240328	5.78	N	171010	500	71 억		304928	N	N	0	N	00	N
23	20240729	110909	57	100.00	KOSDAQ		화학	N	N	N	N		N	5030	95	2	1.93	269670620	54027	65.71	4910	5070	4910	6410	3455	4935	4991.40	2.13	0	3916	5055	4995	4910	4850	4765	5025	4880	71	1475	500	3150	10	1	14298752	719	-24.78	1.47	12	0.38	-203.00	3421.00	7430	20240412	-32.30	4400	20240328	14.32	7430	-32.30	20240412	4400	14.32	20240328	7430	-32.30	20240412	4400	14.32	20240328	5.78	N	171010	500	71 억		304928	N	N	0	N	00	N
24	20240729	100906	57	100.00	KOSDAQ		화학	N	N	N	N		N	5010	75	2	1.52	159393770	32029	38.96	4910	5030	4910	6410	3455	4935	4976.55	2.13	0	-594	5055	4995	4910	4850	4765	5025	4880	71	1475	500	3150	10	1	14298752	716	-24.68	1.46	12	0.22	-203.00	3421.00	7430	20240412	-32.57	4400	20240328	13.86	7430	-32.57	20240412	4400	13.86	20240328	7430	-32.57	20240412	4400	13.86	20240328	5.78	N	171010	500	71 억		304928	N	N	0	N	00	N
25	20240729	090906	57	100.00	KOSDAQ		화학	N	N	N	N		N	4940	5	2	0.10	20291230	4111	5.00	4910	4995	4910	6410	3455	4935	4935.84	2.13	0	1206	5055	4995	4910	4850	4765	5025	4880	71	1475	500	3150	5	1	14298752	706	-24.33	1.44	12	0.03	-203.00	3421.00	7430	20240412	-33.51	4400	20240328	12.27	7430	-33.51	20240412	4400	12.27	20240328	7430	-33.51	20240412	4400	12.27	20240328	5.78	N	171010	500	71 억		304928	N	N	0	N	00	N
26	20240726	160853	57	100.00	KOSDAQ		화학	N	N	N	N		N	4935	45	2	0.92	401795865	82021	66.95	4825	4970	4825	6350	3425	4890	4898.62	2.16	0	-3667	5050	4970	4890	4810	4730	5010	4850	71	1460	500	3120	5	1	14298752	706	-24.31	1.44	12	0.57	-203.00	3421.00	7430	20240412	-33.58	4400	20240328	12.16	7430	-33.58	20240412	4400	12.16	20240328	7430	-33.58	20240412	4400	12.16	20240328	5.79	N	171010	500	71 억		308615	N	N	0	N	00	N
27	20240726	150901	57	100.00	KOSDAQ		화학	N	N	N	N		N	4935	45	2	0.92	377688385	77140	62.97	4825	4970	4825	6350	3425	4890	4896.16	2.16	0	-2723	5050	4970	4890	4810	4730	5010	4850	71	1460	500	3120	5	1	14298752	706	-24.31	1.44	12	0.54	-203.00	3421.00	7430	20240412	-33.58	4400	20240328	12.16	7430	-33.58	20240412	4400	12.16	20240328	7430	-33.58	20240412	4400	12.16	20240328	5.79	N	171010	500	71 억		308615	N	N	0	N	00	N
28	20240726	140902	57	100.00	KOSDAQ		화학	N	N	N	N		N	4945	55	2	1.12	337894830	69101	56.41	4825	4955	4825	6350	3425	4890	4889.87	2.16	0	-1818	5050	4970	4890	4810	4730	5010	4850	71	1460	500	3120	5	1	14298752	707	-24.36	1.45	12	0.48	-203.00	3421.00	7430	20240412	-33.45	4400	20240328	12.39	7430	-33.45	20240412	4400	12.39	20240328	7430	-33.45	20240412	4400	12.39	20240328	5.79	N	171010	500	71 억		308615	N	N	0	N	00	N
29	20240726	130904	57	100.00	KOSDAQ		화학	N	N	N	N		N	4925	35	2	0.72	305059685	62458	50.98	4825	4950	4825	6350	3425	4890	4884.22	2.16	0	629	5050	4970	4890	4810	4730	5010	4850	71	1460	500	3120	5	1	14298752	704	-24.26	1.44	12	0.44	-203.00	3421.00	7430	20240412	-33.71	4400	20240328	11.93	7430	-33.71	20240412	4400	11.93	20240328	7430	-33.71	20240412	4400	11.93	20240328	5.79	N	171010	500	71 억		308615	N	N	0	N	00	N
30	20240726	120906	57	100.00	KOSDAQ		화학	N	N	N	N		N	4945	55	2	1.12	252725000	51832	42.31	4825	4950	4825	6350	3425	4890	4875.79	2.16	0	552	5050	4970	4890	4810	4730	5010	4850	71	1460	500	3120	5	1	14298752	707	-24.36	1.45	12	0.36	-203.00	3421.00	7430	20240412	-33.45	4400	20240328	12.39	7430	-33.45	20240412	4400	12.39	20240328	7430	-33.45	20240412	4400	12.39	20240328	5.79	N	171010	500	71 억		308615	N	N	0	N	00	N
31	20240726	110908	57	100.00	KOSDAQ		화학	N	N	N	N		N	4915	25	2	0.51	190100100	39126	31.94	4825	4930	4825	6350	3425	4890	4858.48	2.16	0	2573	5050	4970	4890	4810	4730	5010	4850	71	1460	500	3120	5	1	14298752	703	-24.21	1.44	12	0.27	-203.00	3421.00	7430	20240412	-33.85	4400	20240328	11.70	7430	-33.85	20240412	4400	11.70	20240328	7430	-33.85	20240412	4400	11.70	20240328	5.79	N	171010	500	71 억		308615	N	N	0	N	00	N
32	20240726	100901	57	100.00	KOSDAQ		화학	N	N	N	N		N	4900	10	2	0.20	153676485	31695	25.87	4825	4900	4825	6350	3425	4890	4848.30	2.16	0	4200	5050	4970	4890	4810	4730	5010	4850	71	1460	500	3120	5	1	14298752	701	-24.14	1.43	12	0.22	-203.00	3421.00	7430	20240412	-34.05	4400	20240328	11.36	7430	-34.05	20240412	4400	11.36	20240328	7430	-34.05	20240412	4400	11.36	20240328	5.79	N	171010	500	71 억		308615	N	N	0	N	00	N
33	20240726	090859	57	100.00	KOSDAQ		화학	N	N	N	N		N	4890	0	3	0.00	51062645	10549	8.61	4825	4895	4825	6350	3425	4890	4839.42	2.16	0	4077	5050	4970	4890	4810	4730	5010	4850	71	1460	500	3120	5	1	14298752	699	-24.09	1.43	12	0.07	-203.00	3421.00	7430	20240412	-34.19	4400	20240328	11.14	7430	-34.19	20240412	4400	11.14	20240328	7430	-34.19	20240412	4400	11.14	20240328	5.79	N	171010	500	71 억		308615	N	N	0	N	00	N
34	20240725	160858	57	100.00	KOSDAQ		화학	N	N	N	N		N	4890	-80	5	-1.61	590215225	120620	134.07	4820	4970	4810	6460	3480	4970	4893.18	2.30	0	-21234	5146	5057	5001	4912	4856	5030	4885	71	1490	500	3180	5	1	14298752	699	-24.09	1.43	12	0.84	-203.00	3421.00	7430	20240412	-34.19	4400	20240328	11.14	7430	-34.19	20240412	4400	11.14	20240328	7430	-34.19	20240412	4400	11.14	20240328	5.80	N	171010	500	71 억		329085	N	N	0	N	00	N
35	20240725	150909	57	100.00	KOSDAQ		화학	N	N	N	N		N	4910	-60	5	-1.21	543726260	111137	123.53	4820	4970	4810	6460	3480	4970	4892.39	2.30	0	-17134	5146	5057	5001	4912	4856	5030	4885	71	1490	500	3180	5	1	14298752	702	-24.19	1.44	12	0.78	-203.00	3421.00	7430	20240412	-33.92	4400	20240328	11.59	7430	-33.92	20240412	4400	11.59	20240328	7430	-33.92	20240412	4400	11.59	20240328	5.80	N	171010	500	71 억		329085	N	N	0	N	00	N
36	20240725	140906	57	100.00	KOSDAQ		화학	N	N	N	N		N	4965	-5	5	-0.10	468095715	95776	106.45	4820	4970	4810	6460	3480	4970	4887.40	2.30	0	-7968	5146	5057	5001	4912	4856	5030	4885	71	1490	500	3180	5	1	14298752	710	-24.46	1.45	12	0.67	-203.00	3421.00	7430	20240412	-33.18	4400	20240328	12.84	7430	-33.18	20240412	4400	12.84	20240328	7430	-33.18	20240412	4400	12.84	20240328	5.80	N	171010	500	71 억		329085	N	N	0	N	00	N
37	20240725	130900	57	100.00	KOSDAQ		화학	N	N	N	N		N	4940	-30	5	-0.60	400541285	82160	91.32	4820	4970	4810	6460	3480	4970	4875.13	2.30	0	692	5146	5057	5001	4912	4856	5030	4885	71	1490	500	3180	5	1	14298752	706	-24.33	1.44	12	0.57	-203.00	3421.00	7430	20240412	-33.51	4400	20240328	12.27	7430	-33.51	20240412	4400	12.27	20240328	7430	-33.51	20240412	4400	12.27	20240328	5.80	N	171010	500	71 억		329085	N	N	0	N	00	N
38	20240725	120906	57	100.00	KOSDAQ		화학	N	N	N	N		N	4890	-80	5	-1.61	335358350	68877	76.56	4820	4970	4810	6460	3480	4970	4868.94	2.30	0	-2817	5146	5057	5001	4912	4856	5030	4885	71	1490	500	3180	5	1	14298752	699	-24.09	1.43	12	0.48	-203.00	3421.00	7430	20240412	-34.19	4400	20240328	11.14	7430	-34.19	20240412	4400	11.14	20240328	7430	-34.19	20240412	4400	11.14	20240328	5.80	N	171010	500	71 억		329085	N	N	0	N	00	N
39	20240725	110902	57	100.00	KOSDAQ		화학	N	N	N	N		N	4890	-80	5	-1.61	281963910	57956	64.42	4820	4970	4810	6460	3480	4970	4865.13	2.30	0	-7257	5146	5057	5001	4912	4856	5030	4885	71	1490	500	3180	5	1	14298752	699	-24.09	1.43	12	0.41	-203.00	3421.00	7430	20240412	-34.19	4400	20240328	11.14	7430	-34.19	20240412	4400	11.14	20240328	7430	-34.19	20240412	4400	11.14	20240328	5.80	N	171010	500	71 억		329085	N	N	0	N	00	N
40	20240725	100857	57	100.00	KOSDAQ		화학	N	N	N	N		N	4855	-115	5	-2.31	198805345	40878	45.44	4820	4910	4810	6460	3480	4970	4863.37	2.30	0	-7460	5146	5057	5001	4912	4856	5030	4885	71	1490	500	3180	5	1	14298752	694	-23.92	1.42	12	0.29	-203.00	3421.00	7430	20240412	-34.66	4400	20240328	10.34	7430	-34.66	20240412	4400	10.34	20240328	7430	-34.66	20240412	4400	10.34	20240328	5.80	N	171010	500	71 억		329085	N	N	0	N	00	N
41	20240725	090854	57	100.00	KOSDAQ		화학	N	N	N	N		N	4905	-65	5	-1.31	56476950	11641	12.94	4820	4910	4810	6460	3480	4970	4851.52	2.30	0	-2389	5146	5057	5001	4912	4856	5030	4885	71	1490	500	3180	5	1	14298752	701	-24.16	1.43	12	0.08	-203.00	3421.00	7430	20240412	-33.98	4400	20240328	11.48	7430	-33.98	20240412	4400	11.48	20240328	7430	-33.98	20240412	4400	11.48	20240328	5.80	N	171010	500	71 억		329085	N	N	0	N	00	N
42	20240724	160853	57	100.00	KOSDAQ		화학	N	N	N	N		N	4970	-70	5	-1.39	426414880	85227	72.31	5020	5090	4945	6550	3530	5040	5003.29	2.33	0	-3887	5203	5121	5048	4966	4893	5162	5007	71	1510	500	3220	5	1	14298752	711	-24.48	1.45	12	0.60	-203.00	3421.00	7430	20240412	-33.11	4400	20240328	12.95	7430	-33.11	20240412	4400	12.95	20240328	7430	-33.11	20240412	4400	12.95	20240328	5.90	N	171010	500	71 억		332605	N	N	0	N	00	N
43	20240724	150906	57	100.00	KOSDAQ		화학	N	N	N	N		N	4985	-55	5	-1.09	403252480	80569	68.36	5020	5090	4945	6550	3530	5040	5005.06	2.33	0	-2188	5203	5121	5048	4966	4893	5162	5007	71	1510	500	3220	5	1	14298752	713	-24.56	1.46	12	0.56	-203.00	3421.00	7430	20240412	-32.91	4400	20240328	13.30	7430	-32.91	20240412	4400	13.30	20240328	7430	-32.91	20240412	4400	13.30	20240328	5.90	N	171010	500	71 억		332605	N	N	0	N	00	N
44	20240724	140901	57	100.00	KOSDAQ		화학	N	N	N	N		N	4985	-55	5	-1.09	313021300	62417	52.96	5020	5090	4945	6550	3530	5040	5015.00	2.33	0	-5964	5203	5121	5048	4966	4893	5162	5007	71	1510	500	3220	5	1	14298752	713	-24.56	1.46	12	0.44	-203.00	3421.00	7430	20240412	-32.91	4400	20240328	13.30	7430	-32.91	20240412	4400	13.30	20240328	7430	-32.91	20240412	4400	13.30	20240328	5.90	N	171010	500	71 억		332605	N	N	0	N	00	N
45	20240724	130906	57	100.00	KOSDAQ		화학	N	N	N	N		N	5020	-20	5	-0.40	240223475	47794	40.55	5020	5090	4945	6550	3530	5040	5026.23	2.33	0	-5466	5203	5121	5048	4966	4893	5162	5007	71	1510	500	3220	10	1	14298752	718	-24.73	1.47	12	0.33	-203.00	3421.00	7430	20240412	-32.44	4400	20240328	14.09	7430	-32.44	20240412	4400	14.09	20240328	7430	-32.44	20240412	4400	14.09	20240328	5.90	N	171010	500	71 억		332605	N	N	0	N	00	N
46	20240724	120905	57	100.00	KOSDAQ		화학	N	N	N	N		N	5050	10	2	0.20	189974995	37791	32.07	5020	5090	4945	6550	3530	5040	5026.99	2.33	0	-2407	5203	5121	5048	4966	4893	5162	5007	71	1510	500	3220	10	1	14298752	722	-24.88	1.48	12	0.26	-203.00	3421.00	7430	20240412	-32.03	4400	20240328	14.77	7430	-32.03	20240412	4400	14.77	20240328	7430	-32.03	20240412	4400	14.77	20240328	5.90	N	171010	500	71 억		332605	N	N	0	N	00	N
47	20240724	110901	57	100.00	KOSDAQ		화학	N	N	N	N		N	5070	30	2	0.60	164126955	32666	27.72	5020	5090	4945	6550	3530	5040	5024.40	2.33	0	-1982	5203	5121	5048	4966	4893	5162	5007	71	1510	500	3220	10	1	14298752	725	-24.98	1.48	12	0.23	-203.00	3421.00	7430	20240412	-31.76	4400	20240328	15.23	7430	-31.76	20240412	4400	15.23	20240328	7430	-31.76	20240412	4400	15.23	20240328	5.90	N	171010	500	71 억		332605	N	N	0	N	00	N
48	20240724	100927	57	100.00	KOSDAQ		화학	N	N	N	N		N	5040	0	3	0.00	119776605	23905	20.28	5020	5080	4945	6550	3530	5040	5010.53	2.33	0	-849	5203	5121	5048	4966	4893	5162	5007	71	1510	500	3220	10	1	14298752	721	-24.83	1.47	12	0.17	-203.00	3421.00	7430	20240412	-32.17	4400	20240328	14.55	7430	-32.17	20240412	4400	14.55	20240328	7430	-32.17	20240412	4400	14.55	20240328	5.90	N	171010	500	71 억		332605	N	N	0	N	00	N
49	20240724	090854	57	100.00	KOSDAQ		화학	N	N	N	N		N	5030	-10	5	-0.20	35338305	7090	6.02	5020	5040	4945	6550	3530	5040	4984.25	2.33	0	-1055	5203	5121	5048	4966	4893	5162	5007	71	1510	500	3220	10	1	14298752	719	-24.78	1.47	12	0.05	-203.00	3421.00	7430	20240412	-32.30	4400	20240328	14.32	7430	-32.30	20240412	4400	14.32	20240328	7430	-32.30	20240412	4400	14.32	20240328	5.90	N	171010	500	71 억		332605	N	N	0	N	00	N
50	20240723	160849	57	100.00	KOSDAQ		화학	N	N	N	N		N	5040	70	2	1.41	576460070	114256	71.71	5010	5130	4975	6460	3480	4970	5045.34	2.41	0	-9542	5203	5086	5003	4886	4803	5045	4845	71	1490	500	3180	10	1	14204056	716	-24.83	1.47	12	0.80	-203.00	3421.00	7430	20240412	-32.17	4400	20240328	14.55	7430	-32.17	20240412	4400	14.55	20240328	7430	-32.17	20240412	4400	14.55	20240328	6.26	N	171010	500	71 억		342205	N	N	0	N	00	N
51	20240723	150909	57	100.00	KOSDAQ		화학	N	N	N	N		N	5040	70	2	1.41	546661660	108348	68.01	5010	5130	4975	6460	3480	4970	5045.42	2.41	0	-10274	5203	5086	5003	4886	4803	5045	4845	71	1490	500	3180	10	1	14204056	716	-24.83	1.47	12	0.76	-203.00	3421.00	7430	20240412	-32.17	4400	20240328	14.55	7430	-32.17	20240412	4400	14.55	20240328	7430	-32.17	20240412	4400	14.55	20240328	6.26	N	171010	500	71 억		342205	N	N	0	N	00	N
52	20240723	140853	57	100.00	KOSDAQ		화학	N	N	N	N		N	5060	90	2	1.81	480478980	95280	59.80	5010	5130	4975	6460	3480	4970	5042.81	2.41	0	-10807	5203	5086	5003	4886	4803	5045	4845	71	1490	500	3180	10	1	14204056	719	-24.93	1.48	12	0.67	-203.00	3421.00	7430	20240412	-31.90	4400	20240328	15.00	7430	-31.90	20240412	4400	15.00	20240328	7430	-31.90	20240412	4400	15.00	20240328	6.26	N	171010	500	71 억		342205	N	N	0	N	00	N
53	20240723	130848	57	100.00	KOSDAQ		화학	N	N	N	N		N	5070	100	2	2.01	455263830	90298	56.68	5010	5130	4975	6460	3480	4970	5041.79	2.41	0	-9854	5203	5086	5003	4886	4803	5045	4845	71	1490	500	3180	10	1	14204056	720	-24.98	1.48	12	0.64	-203.00	3421.00	7430	20240412	-31.76	4400	20240328	15.23	7430	-31.76	20240412	4400	15.23	20240328	7430	-31.76	20240412	4400	15.23	20240328	6.26	N	171010	500	71 억		342205	N	N	0	N	00	N
54	20240723	120853	57	100.00	KOSDAQ		화학	N	N	N	N		N	5020	50	2	1.01	420144630	83321	52.30	5010	5130	4975	6460	3480	4970	5042.48	2.41	0	-10678	5203	5086	5003	4886	4803	5045	4845	71	1490	500	3180	10	1	14204056	713	-24.73	1.47	12	0.59	-203.00	3421.00	7430	20240412	-32.44	4400	20240328	14.09	7430	-32.44	20240412	4400	14.09	20240328	7430	-32.44	20240412	4400	14.09	20240328	6.26	N	171010	500	71 억		342205	N	N	0	N	00	N
55	20240723	110856	57	100.00	KOSDAQ		화학	N	N	N	N		N	5040	70	2	1.41	384310075	76174	47.81	5010	5130	4975	6460	3480	4970	5045.16	2.41	0	-8806	5203	5086	5003	4886	4803	5045	4845	71	1490	500	3180	10	1	14204056	716	-24.83	1.47	12	0.54	-203.00	3421.00	7430	20240412	-32.17	4400	20240328	14.55	7430	-32.17	20240412	4400	14.55	20240328	7430	-32.17	20240412	4400	14.55	20240328	6.26	N	171010	500	71 억		342205	N	N	0	N	00	N
56	20240723	100852	57	100.00	KOSDAQ		화학	N	N	N	N		N	5020	50	2	1.01	281020920	55516	34.85	5010	5130	5010	6460	3480	4970	5061.98	2.41	0	-3687	5203	5086	5003	4886	4803	5045	4845	71	1490	500	3180	10	1	14204056	713	-24.73	1.47	12	0.39	-203.00	3421.00	7430	20240412	-32.44	4400	20240328	14.09	7430	-32.44	20240412	4400	14.09	20240328	7430	-32.44	20240412	4400	14.09	20240328	6.26	N	171010	500	71 억		342205	N	N	0	N	00	N
57	20240723	090900	57	100.00	KOSDAQ		화학	N	N	N	N		N	5100	130	2	2.62	82571220	16321	10.24	5010	5100	5010	6460	3480	4970	5059.20	2.41	0	2245	5203	5086	5003	4886	4803	5045	4845	71	1490	500	3180	10	1	14204056	724	-25.12	1.49	12	0.11	-203.00	3421.00	7430	20240412	-31.36	4400	20240328	15.91	7430	-31.36	20240412	4400	15.91	20240328	7430	-31.36	20240412	4400	15.91	20240328	6.26	N	171010	500	71 억		342205	N	N	0	N	00	N
58	20240722	160845	57	100.00	KOSDAQ		화학	N	N	N	N		N	4970	-110	5	-2.17	785079365	157554	63.17	5030	5120	4920	6600	3560	5080	4982.15	2.35	0	9655	5280	5180	5090	4990	4900	5135	4945	71	1520	500	3250	5	1	14204056	706	-24.48	1.45	12	1.11	-203.00	3421.00	7430	20240412	-33.11	4400	20240328	12.95	7430	-33.11	20240412	4400	12.95	20240328	7430	-33.11	20240412	4400	12.95	20240328	6.44	N	171010	500	71 억		333251	N	N	0	N	00	N
59	20240722	150851	57	100.00	KOSDAQ		화학	N	N	N	N		N	4970	-110	5	-2.17	730668995	146608	58.79	5030	5120	4920	6600	3560	5080	4982.91	2.35	0	5920	5280	5180	5090	4990	4900	5135	4945	71	1520	500	3250	5	1	14204056	706	-24.48	1.45	12	1.03	-203.00	3421.00	7430	20240412	-33.11	4400	20240328	12.95	7430	-33.11	20240412	4400	12.95	20240328	7430	-33.11	20240412	4400	12.95	20240328	6.44	N	171010	500	71 억		333251	N	N	0	N	00	N
60	20240722	140858	57	100.00	KOSDAQ		화학	N	N	N	N		N	4980	-100	5	-1.97	658978095	132178	53.00	5030	5120	4920	6600	3560	5080	4984.53	2.35	0	3851	5280	5180	5090	4990	4900	5135	4945	71	1520	500	3250	5	1	14204056	707	-24.53	1.46	12	0.93	-203.00	3421.00	7430	20240412	-32.97	4400	20240328	13.18	7430	-32.97	20240412	4400	13.18	20240328	7430	-32.97	20240412	4400	13.18	20240328	6.44	N	171010	500	71 억		333251	N	N	0	N	00	N
61	20240722	130853	57	100.00	KOSDAQ		화학	N	N	N	N		N	4975	-105	5	-2.07	638768570	128124	51.37	5030	5120	4920	6600	3560	5080	4984.52	2.35	0	4061	5280	5180	5090	4990	4900	5135	4945	71	1520	500	3250	5	1	14204056	707	-24.51	1.45	12	0.90	-203.00	3421.00	7430	20240412	-33.04	4400	20240328	13.07	7430	-33.04	20240412	4400	13.07	20240328	7430	-33.04	20240412	4400	13.07	20240328	6.44	N	171010	500	71 억		333251	N	N	0	N	00	N
62	20240722	120851	57	100.00	KOSDAQ		화학	N	N	N	N		N	4980	-100	5	-1.97	583484985	117019	46.92	5030	5120	4920	6600	3560	5080	4985.12	2.35	0	4527	5280	5180	5090	4990	4900	5135	4945	71	1520	500	3250	5	1	14204056	707	-24.53	1.46	12	0.82	-203.00	3421.00	7430	20240412	-32.97	4400	20240328	13.18	7430	-32.97	20240412	4400	13.18	20240328	7430	-32.97	20240412	4400	13.18	20240328	6.44	N	171010	500	71 억		333251	N	N	0	N	00	N
63	20240722	110849	57	100.00	KOSDAQ		화학	N	N	N	N		N	4955	-125	5	-2.46	535277030	107351	43.04	5030	5120	4920	6600	3560	5080	4985.00	2.35	0	-1129	5280	5180	5090	4990	4900	5135	4945	71	1520	500	3250	5	1	14204056	704	-24.41	1.45	12	0.76	-203.00	3421.00	7430	20240412	-33.31	4400	20240328	12.61	7430	-33.31	20240412	4400	12.61	20240328	7430	-33.31	20240412	4400	12.61	20240328	6.44	N	171010	500	71 억		333251	N	N	0	N	00	N
64	20240722	100851	57	100.00	KOSDAQ		화학	N	N	N	N		N	4990	-90	5	-1.77	392844130	78669	31.54	5030	5120	4920	6600	3560	5080	4992.08	2.35	0	-2420	5280	5180	5090	4990	4900	5135	4945	71	1520	500	3250	5	1	14204056	709	-24.58	1.46	12	0.55	-203.00	3421.00	7430	20240412	-32.84	4400	20240328	13.41	7430	-32.84	20240412	4400	13.41	20240328	7430	-32.84	20240412	4400	13.41	20240328	6.44	N	171010	500	71 억		333251	N	N	0	N	00	N
65	20240722	090852	57	100.00	KOSDAQ		화학	N	N	N	N		N	5100	20	2	0.39	141826770	28213	11.31	5030	5120	4970	6600	3560	5080	5024.26	2.35	0	7112	5280	5180	5090	4990	4900	5135	4945	71	1520	500	3250	10	1	14204056	724	-25.12	1.49	12	0.20	-203.00	3421.00	7430	20240412	-31.36	4400	20240328	15.91	7430	-31.36	20240412	4400	15.91	20240328	7430	-31.36	20240412	4400	15.91	20240328	6.44	N	171010	500	71 억		333251	N	N	0	N	00	N
66	20240719	160828	57	100.00	KOSDAQ		화학	N	N	N	N		N	5080	-170	5	-3.24	1258784920	247193	88.51	5160	5190	5000	6820	3680	5250	5092.32	2.33	0	2383	5390	5320	5210	5140	5030	5355	5175	71	1570	500	3360	10	1	14204056	722	-25.02	1.48	12	1.74	-203.00	3421.00	7430	20240412	-31.63	4400	20240328	15.45	7430	-31.63	20240412	4400	15.45	20240328	7430	-31.63	20240412	4400	15.45	20240328	6.40	N	171010	500	71 억		330281	N	N	0	N	00	N
67	20240719	150838	57	100.00	KOSDAQ		화학	N	N	N	N		N	5120	-130	5	-2.48	1208311900	237281	84.96	5160	5190	5000	6820	3680	5250	5092.31	2.33	0	1160	5390	5320	5210	5140	5030	5355	5175	71	1570	500	3360	10	1	14204056	727	-25.22	1.50	12	1.67	-203.00	3421.00	7430	20240412	-31.09	4400	20240328	16.36	7430	-31.09	20240412	4400	16.36	20240328	7430	-31.09	20240412	4400	16.36	20240328	6.40	N	171010	500	71 억		330281	N	N	0	N	00	N
68	20240719	140840	57	100.00	KOSDAQ		화학	N	N	N	N		N	5100	-150	5	-2.86	908957650	178211	63.81	5160	5190	5050	6820	3680	5250	5100.44	2.33	0	-3148	5390	5320	5210	5140	5030	5355	5175	71	1570	500	3360	10	1	14204056	724	-25.12	1.49	12	1.25	-203.00	3421.00	7430	20240412	-31.36	4400	20240328	15.91	7430	-31.36	20240412	4400	15.91	20240328	7430	-31.36	20240412	4400	15.91	20240328	6.40	N	171010	500	71 억		330281	N	N	0	N	00	N
69	20240719	130831	57	100.00	KOSDAQ		화학	N	N	N	N		N	5070	-180	5	-3.43	864525850	169498	60.69	5160	5190	5050	6820	3680	5250	5100.49	2.33	0	-1655	5390	5320	5210	5140	5030	5355	5175	71	1570	500	3360	10	1	14204056	720	-24.98	1.48	12	1.19	-203.00	3421.00	7430	20240412	-31.76	4400	20240328	15.23	7430	-31.76	20240412	4400	15.23	20240328	7430	-31.76	20240412	4400	15.23	20240328	6.40	N	171010	500	71 억		330281	N	N	0	N	00	N
70	20240719	120832	57	100.00	KOSDAQ		화학	N	N	N	N		N	5110	-140	5	-2.67	764962480	149976	53.70	5160	5190	5050	6820	3680	5250	5100.55	2.33	0	9992	5390	5320	5210	5140	5030	5355	5175	71	1570	500	3360	10	1	14204056	726	-25.17	1.49	12	1.06	-203.00	3421.00	7430	20240412	-31.22	4400	20240328	16.14	7430	-31.22	20240412	4400	16.14	20240328	7430	-31.22	20240412	4400	16.14	20240328	6.40	N	171010	500	71 억		330281	N	N	0	N	00	N
71	20240719	110839	57	100.00	KOSDAQ		화학	N	N	N	N		N	5100	-150	5	-2.86	668251290	130920	46.88	5160	5190	5050	6820	3680	5250	5104.25	2.33	0	5713	5390	5320	5210	5140	5030	5355	5175	71	1570	500	3360	10	1	14204056	724	-25.12	1.49	12	0.92	-203.00	3421.00	7430	20240412	-31.36	4400	20240328	15.91	7430	-31.36	20240412	4400	15.91	20240328	7430	-31.36	20240412	4400	15.91	20240328	6.40	N	171010	500	71 억		330281	N	N	0	N	00	N
72	20240719	100759	57	100.00	KOSDAQ		화학	N	N	N	N		N	5150	-100	5	-1.90	434865470	84956	30.42	5160	5190	5060	6820	3680	5250	5118.68	2.33	0	12135	5390	5320	5210	5140	5030	5355	5175	71	1570	500	3360	10	1	14204056	732	-25.37	1.51	12	0.60	-203.00	3421.00	7430	20240412	-30.69	4400	20240328	17.05	7430	-30.69	20240412	4400	17.05	20240328	7430	-30.69	20240412	4400	17.05	20240328	6.40	N	171010	500	71 억		330281	N	N	0	N	00	N
73	20240719	090844	57	100.00	KOSDAQ		화학	N	N	N	N		N	5120	-130	5	-2.48	136055960	26587	9.52	5160	5170	5080	6820	3680	5250	5117.29	2.33	0	7097	5390	5320	5210	5140	5030	5355	5175	71	1570	500	3360	10	1	14204056	727	-25.22	1.50	12	0.19	-203.00	3421.00	7430	20240412	-31.09	4400	20240328	16.36	7430	-31.09	20240412	4400	16.36	20240328	7430	-31.09	20240412	4400	16.36	20240328	6.40	N	171010	500	71 억		330281	N	N	0	N	00	N
74	20240718	160823	57	100.00	KOSDAQ		화학	N	N	N	N		N	5250	-150	5	-2.78	1418248420	273590	87.26	5200	5280	5100	7020	3780	5400	5183.70	2.07	0	34301	5746	5572	5466	5292	5186	5520	5240	71	1620	500	3450	10	1	14204056	746	-25.86	1.53	12	1.93	-203.00	3421.00	7430	20240412	-29.34	4400	20240328	19.32	7430	-29.34	20240412	4400	19.32	20240328	7430	-29.34	20240412	4400	19.32	20240328	6.47	N	171010	500	71 억		293919	N	N	0	N	00	N
75	20240718	150831	57	100.00	KOSDAQ		화학	N	N	N	N		N	5220	-180	5	-3.33	1348982330	260371	83.04	5200	5280	5100	7020	3780	5400	5180.91	2.07	0	35408	5746	5572	5466	5292	5186	5520	5240	71	1620	500	3450	10	1	14204056	741	-25.71	1.53	12	1.83	-203.00	3421.00	7430	20240412	-29.74	4400	20240328	18.64	7430	-29.74	20240412	4400	18.64	20240328	7430	-29.74	20240412	4400	18.64	20240328	6.47	N	171010	500	71 억		293919	N	N	0	N	00	N
76	20240718	140825	57	100.00	KOSDAQ		화학	N	N	N	N		N	5180	-220	5	-4.07	1224132030	236426	75.41	5200	5280	5100	7020	3780	5400	5177.56	2.07	0	36504	5746	5572	5466	5292	5186	5520	5240	71	1620	500	3450	10	1	14204056	736	-25.52	1.51	12	1.66	-203.00	3421.00	7430	20240412	-30.28	4400	20240328	17.73	7430	-30.28	20240412	4400	17.73	20240328	7430	-30.28	20240412	4400	17.73	20240328	6.47	N	171010	500	71 억		293919	N	N	0	N	00	N
77	20240718	130827	57	100.00	KOSDAQ		화학	N	N	N	N		N	5220	-180	5	-3.33	1091191430	210717	67.21	5200	5280	5100	7020	3780	5400	5178.36	2.07	0	32988	5746	5572	5466	5292	5186	5520	5240	71	1620	500	3450	10	1	14204056	741	-25.71	1.53	12	1.48	-203.00	3421.00	7430	20240412	-29.74	4400	20240328	18.64	7430	-29.74	20240412	4400	18.64	20240328	7430	-29.74	20240412	4400	18.64	20240328	6.47	N	171010	500	71 억		293919	N	N	0	N	00	N
78	20240718	120827	57	100.00	KOSDAQ		화학	N	N	N	N		N	5200	-200	5	-3.70	1041401710	201109	64.14	5200	5280	5100	7020	3780	5400	5178.18	2.07	0	30152	5746	5572	5466	5292	5186	5520	5240	71	1620	500	3450	10	1	14204056	739	-25.62	1.52	12	1.42	-203.00	3421.00	7430	20240412	-30.01	4400	20240328	18.18	7430	-30.01	20240412	4400	18.18	20240328	7430	-30.01	20240412	4400	18.18	20240328	6.47	N	171010	500	71 억		293919	N	N	0	N	00	N
79	20240718	110833	57	100.00	KOSDAQ		화학	N	N	N	N		N	5200	-200	5	-3.70	936394480	180880	57.69	5200	5280	5100	7020	3780	5400	5176.75	2.07	0	36174	5746	5572	5466	5292	5186	5520	5240	71	1620	500	3450	10	1	14204056	739	-25.62	1.52	12	1.27	-203.00	3421.00	7430	20240412	-30.01	4400	20240328	18.18	7430	-30.01	20240412	4400	18.18	20240328	7430	-30.01	20240412	4400	18.18	20240328	6.47	N	171010	500	71 억		293919	N	N	0	N	00	N
80	20240718	100833	57	100.00	KOSDAQ		화학	N	N	N	N		N	5190	-210	5	-3.89	767667090	148410	47.33	5200	5280	5100	7020	3780	5400	5172.45	2.07	0	37284	5746	5572	5466	5292	5186	5520	5240	71	1620	500	3450	10	1	14204056	737	-25.57	1.52	12	1.04	-203.00	3421.00	7430	20240412	-30.15	4400	20240328	17.95	7430	-30.15	20240412	4400	17.95	20240328	7430	-30.15	20240412	4400	17.95	20240328	6.47	N	171010	500	71 억		293919	N	N	0	N	00	N
81	20240718	090834	57	100.00	KOSDAQ		화학	N	N	N	N		N	5130	-270	5	-5.00	420682630	81481	25.99	5200	5280	5110	7020	3780	5400	5162.65	2.07	0	26265	5746	5572	5466	5292	5186	5520	5240	71	1620	500	3450	10	1	14204056	729	-25.27	1.50	12	0.57	-203.00	3421.00	7430	20240412	-30.96	4400	20240328	16.59	7430	-30.96	20240412	4400	16.59	20240328	7430	-30.96	20240412	4400	16.59	20240328	6.47	N	171010	500	71 억		293919	N	N	0	N	00	N
82	20240717	160908	57	100.00	KOSDAQ		화학	N	N	N	N		N	5400	-200	5	-3.57	1671710890	305956	62.58	5530	5640	5360	7280	3920	5600	5463.81	2.03	0	5917	5893	5746	5603	5456	5313	5675	5385	71	1680	500	3580	10	1	14204056	767	-26.60	1.58	12	2.15	-203.00	3421.00	7430	20240412	-27.32	4400	20240328	22.73	7430	-27.32	20240412	4400	22.73	20240328	7430	-27.32	20240412	4400	22.73	20240328	6.44	N	171010	500	71 억		288321	N	N	0	N	00	N
83	20240717	150913	57	100.00	KOSDAQ		화학	N	N	N	N		N	5400	-200	5	-3.57	1570927390	287279	58.76	5530	5640	5360	7280	3920	5600	5467.72	2.03	0	8556	5893	5746	5603	5456	5313	5675	5385	71	1680	500	3580	10	1	14204056	767	-26.60	1.58	12	2.02	-203.00	3421.00	7430	20240412	-27.32	4400	20240328	22.73	7430	-27.32	20240412	4400	22.73	20240328	7430	-27.32	20240412	4400	22.73	20240328	6.44	N	171010	500	71 억		288321	N	N	0	N	00	N
84	20240717	140909	57	100.00	KOSDAQ		화학	N	N	N	N		N	5440	-160	5	-2.86	1429183030	260983	53.38	5530	5640	5360	7280	3920	5600	5475.55	2.03	0	7627	5893	5746	5603	5456	5313	5675	5385	71	1680	500	3580	10	1	14204056	773	-26.80	1.59	12	1.84	-203.00	3421.00	7430	20240412	-26.78	4400	20240328	23.64	7430	-26.78	20240412	4400	23.64	20240328	7430	-26.78	20240412	4400	23.64	20240328	6.44	N	171010	500	71 억		288321	N	N	0	N	00	N
85	20240717	130908	57	100.00	KOSDAQ		화학	N	N	N	N		N	5380	-220	5	-3.93	1309862060	238797	48.85	5530	5640	5380	7280	3920	5600	5484.64	2.03	0	9102	5893	5746	5603	5456	5313	5675	5385	71	1680	500	3580	10	1	14204056	764	-26.50	1.57	12	1.68	-203.00	3421.00	7430	20240412	-27.59	4400	20240328	22.27	7430	-27.59	20240412	4400	22.27	20240328	7430	-27.59	20240412	4400	22.27	20240328	6.44	N	171010	500	71 억		288321	N	N	0	N	00	N
86	20240717	120910	57	100.00	KOSDAQ		화학	N	N	N	N		N	5430	-170	5	-3.04	952860620	172793	35.34	5530	5640	5410	7280	3920	5600	5513.83	2.03	0	13184	5893	5746	5603	5456	5313	5675	5385	71	1680	500	3580	10	1	14204056	771	-26.75	1.59	12	1.22	-203.00	3421.00	7430	20240412	-26.92	4400	20240328	23.41	7430	-26.92	20240412	4400	23.41	20240328	7430	-26.92	20240412	4400	23.41	20240328	6.44	N	171010	500	71 억		288321	N	N	0	N	00	N
87	20240717	110910	57	100.00	KOSDAQ		화학	N	N	N	N		N	5490	-110	5	-1.96	855646290	154956	31.70	5530	5640	5410	7280	3920	5600	5521.22	2.03	0	14343	5893	5746	5603	5456	5313	5675	5385	71	1680	500	3580	10	1	14204056	780	-27.04	1.60	12	1.09	-203.00	3421.00	7430	20240412	-26.11	4400	20240328	24.77	7430	-26.11	20240412	4400	24.77	20240328	7430	-26.11	20240412	4400	24.77	20240328	6.44	N	171010	500	71 억		288321	N	N	0	N	00	N
88	20240717	100910	57	100.00	KOSDAQ		화학	N	N	N	N		N	5500	-100	5	-1.79	577781860	104025	21.28	5530	5640	5480	7280	3920	5600	5553.70	2.03	0	6631	5893	5746	5603	5456	5313	5675	5385	71	1680	500	3580	10	1	14204056	781	-27.09	1.61	12	0.73	-203.00	3421.00	7430	20240412	-25.98	4400	20240328	25.00	7430	-25.98	20240412	4400	25.00	20240328	7430	-25.98	20240412	4400	25.00	20240328	6.44	N	171010	500	71 억		288321	N	N	0	N	00	N
89	20240717	090723	57	100.00	KOSDAQ		화학	N	N	N	N		N	5550	-50	5	-0.89	130334870	23326	4.77	5530	5630	5530	7280	3920	5600	5586.82	2.03	0	2431	5893	5746	5603	5456	5313	5675	5385	71	1680	500	3580	10	1	14204056	788	-27.34	1.62	12	0.16	-203.00	3421.00	7430	20240412	-25.30	4400	20240328	26.14	7430	-25.30	20240412	4400	26.14	20240328	7430	-25.30	20240412	4400	26.14	20240328	6.44	N	171010	500	71 억		288321	N	N	0	N	00	N
90	20240716	160911	57	100.00	KOSDAQ		화학	N	N	N	N		N	5600	-150	5	-2.61	2672507460	479869	72.78	5730	5750	5460	7470	4030	5750	5568.97	2.24	0	-48496	6076	5912	5766	5602	5456	5840	5530	71	1720	500	3680	10	1	14204056	795	-27.59	1.64	12	3.38	-203.00	3421.00	7430	20240412	-24.63	4400	20240328	27.27	7430	-24.63	20240412	4400	27.27	20240328	7430	-24.63	20240412	4400	27.27	20240328	5.98	N	171010	500	71 억		317948	N	N	0	N	00	N
91	20240716	150920	57	100.00	KOSDAQ		화학	N	N	N	N		N	5590	-160	5	-2.78	2552919700	458494	69.54	5730	5750	5460	7470	4030	5750	5567.77	2.24	0	-55652	6076	5912	5766	5602	5456	5840	5530	71	1720	500	3680	10	1	14204056	794	-27.54	1.63	12	3.23	-203.00	3421.00	7430	20240412	-24.76	4400	20240328	27.05	7430	-24.76	20240412	4400	27.05	20240328	7430	-24.76	20240412	4400	27.05	20240328	5.98	N	171010	500	71 억		317948	N	N	0	N	00	N
92	20240716	140917	57	100.00	KOSDAQ		화학	N	N	N	N		N	5560	-190	5	-3.30	2285895010	410669	62.28	5730	5750	5460	7470	4030	5750	5565.95	2.24	0	-60172	6076	5912	5766	5602	5456	5840	5530	71	1720	500	3680	10	1	14204056	790	-27.39	1.63	12	2.89	-203.00	3421.00	7430	20240412	-25.17	4400	20240328	26.36	7430	-25.17	20240412	4400	26.36	20240328	7430	-25.17	20240412	4400	26.36	20240328	5.98	N	171010	500	71 억		317948	N	N	0	N	00	N
93	20240716	130917	57	100.00	KOSDAQ		화학	N	N	N	N		N	5560	-190	5	-3.30	2125232970	381742	57.90	5730	5750	5460	7470	4030	5750	5566.86	2.24	0	-61986	6076	5912	5766	5602	5456	5840	5530	71	1720	500	3680	10	1	14204056	790	-27.39	1.63	12	2.69	-203.00	3421.00	7430	20240412	-25.17	4400	20240328	26.36	7430	-25.17	20240412	4400	26.36	20240328	7430	-25.17	20240412	4400	26.36	20240328	5.98	N	171010	500	71 억		317948	N	N	0	N	00	N
94	20240716	120915	57	100.00	KOSDAQ		화학	N	N	N	N		N	5590	-160	5	-2.78	2029466250	364508	55.28	5730	5750	5460	7470	4030	5750	5567.33	2.24	0	-58891	6076	5912	5766	5602	5456	5840	5530	71	1720	500	3680	10	1	14204056	794	-27.54	1.63	12	2.57	-203.00	3421.00	7430	20240412	-24.76	4400	20240328	27.05	7430	-24.76	20240412	4400	27.05	20240328	7430	-24.76	20240412	4400	27.05	20240328	5.98	N	171010	500	71 억		317948	N	N	0	N	00	N
95	20240716	110915	57	100.00	KOSDAQ		화학	N	N	N	N		N	5510	-240	5	-4.17	1734709180	311239	47.20	5730	5750	5460	7470	4030	5750	5573.16	2.24	0	-53947	6076	5912	5766	5602	5456	5840	5530	71	1720	500	3680	10	1	14204056	783	-27.14	1.61	12	2.19	-203.00	3421.00	7430	20240412	-25.84	4400	20240328	25.23	7430	-25.84	20240412	4400	25.23	20240328	7430	-25.84	20240412	4400	25.23	20240328	5.98	N	171010	500	71 억		317948	N	N	0	N	00	N
96	20240716	100917	57	100.00	KOSDAQ		화학	N	N	N	N		N	5490	-260	5	-4.52	1541805100	276142	41.88	5730	5750	5460	7470	4030	5750	5582.95	2.24	0	-43791	6076	5912	5766	5602	5456	5840	5530	71	1720	500	3680	10	1	14204056	780	-27.04	1.60	12	1.94	-203.00	3421.00	7430	20240412	-26.11	4400	20240328	24.77	7430	-26.11	20240412	4400	24.77	20240328	7430	-26.11	20240412	4400	24.77	20240328	5.98	N	171010	500	71 억		317948	N	N	0	N	00	N
97	20240716	090914	57	100.00	KOSDAQ		화학	N	N	N	N		N	5690	-60	5	-1.04	242849830	42628	6.46	5730	5750	5660	7470	4030	5750	5696.06	2.24	0	-2969	6076	5912	5766	5602	5456	5840	5530	71	1720	500	3680	10	1	14204056	808	-28.03	1.66	12	0.30	-203.00	3421.00	7430	20240412	-23.42	4400	20240328	29.32	7430	-23.42	20240412	4400	29.32	20240328	7430	-23.42	20240412	4400	29.32	20240328	5.98	N	171010	500	71 억		317948	N	N	0	N	00	N
98	20240715	160901	57	100.00	KOSDAQ		화학	N	N	N	N		N	5750	-230	5	-3.85	3636833680	634129	50.72	5920	5930	5620	7770	4190	5980	5734.90	2.00	0	7128	6526	6252	6066	5792	5606	6160	5700	71	1790	500	3820	10	1	14204056	817	-28.33	1.68	12	4.46	-203.00	3421.00	7430	20240412	-22.61	4400	20240328	30.68	7430	-22.61	20240412	4400	30.68	20240328	7430	-22.61	20240412	4400	30.68	20240328	5.24	N	171010	500	71 억		283383	N	N	0	N	00	N
99	20240715	150908	57	100.00	KOSDAQ		화학	N	N	N	N		N	5770	-210	5	-3.51	3302796750	575986	46.07	5920	5930	5620	7770	4190	5980	5733.89	2.00	0	-8072	6526	6252	6066	5792	5606	6160	5700	71	1790	500	3820	10	1	14204056	820	-28.42	1.69	12	4.06	-203.00	3421.00	7430	20240412	-22.34	4400	20240328	31.14	7430	-22.34	20240412	4400	31.14	20240328	7430	-22.34	20240412	4400	31.14	20240328	5.24	N	171010	500	71 억		283383	N	N	0	N	00	N
100	20240715	140905	57	100.00	KOSDAQ		화학	N	N	N	N		N	5770	-210	5	-3.51	2916965170	508923	40.70	5920	5930	5620	7770	4190	5980	5731.33	2.00	0	-15584	6526	6252	6066	5792	5606	6160	5700	71	1790	500	3820	10	1	14204056	820	-28.42	1.69	12	3.58	-203.00	3421.00	7430	20240412	-22.34	4400	20240328	31.14	7430	-22.34	20240412	4400	31.14	20240328	7430	-22.34	20240412	4400	31.14	20240328	5.24	N	171010	500	71 억		283383	N	N	0	N	00	N
101	20240715	130907	57	100.00	KOSDAQ		화학	N	N	N	N		N	5750	-230	5	-3.85	2668953630	465672	37.24	5920	5930	5620	7770	4190	5980	5731.06	2.00	0	-16270	6526	6252	6066	5792	5606	6160	5700	71	1790	500	3820	10	1	14204056	817	-28.33	1.68	12	3.28	-203.00	3421.00	7430	20240412	-22.61	4400	20240328	30.68	7430	-22.61	20240412	4400	30.68	20240328	7430	-22.61	20240412	4400	30.68	20240328	5.24	N	171010	500	71 억		283383	N	N	0	N	00	N
102	20240715	120905	57	100.00	KOSDAQ		화학	N	N	N	N		N	5680	-300	5	-5.02	2311539420	403453	32.27	5920	5930	5620	7770	4190	5980	5728.99	2.00	0	-14577	6526	6252	6066	5792	5606	6160	5700	71	1790	500	3820	10	1	14204056	807	-27.98	1.66	12	2.84	-203.00	3421.00	7430	20240412	-23.55	4400	20240328	29.09	7430	-23.55	20240412	4400	29.09	20240328	7430	-23.55	20240412	4400	29.09	20240328	5.24	N	171010	500	71 억		283383	N	N	0	N	00	N
103	20240715	110905	57	100.00	KOSDAQ		화학	N	N	N	N		N	5700	-280	5	-4.68	2133108270	372120	29.76	5920	5930	5620	7770	4190	5980	5731.88	2.00	0	-12753	6526	6252	6066	5792	5606	6160	5700	71	1790	500	3820	10	1	14204056	810	-28.08	1.67	12	2.62	-203.00	3421.00	7430	20240412	-23.28	4400	20240328	29.55	7430	-23.28	20240412	4400	29.55	20240328	7430	-23.28	20240412	4400	29.55	20240328	5.24	N	171010	500	71 억		283383	N	N	0	N	00	N
104	20240715	100906	57	100.00	KOSDAQ		화학	N	N	N	N		N	5710	-270	5	-4.52	1671283990	291047	23.28	5920	5930	5620	7770	4190	5980	5741.79	2.00	0	-24665	6526	6252	6066	5792	5606	6160	5700	71	1790	500	3820	10	1	14204056	811	-28.13	1.67	12	2.05	-203.00	3421.00	7430	20240412	-23.15	4400	20240328	29.77	7430	-23.15	20240412	4400	29.77	20240328	7430	-23.15	20240412	4400	29.77	20240328	5.24	N	171010	500	71 억		283383	N	N	0	N	00	N
105	20240715	090907	57	100.00	KOSDAQ		화학	N	N	N	N		N	5800	-180	5	-3.01	352624370	60164	4.81	5920	5930	5800	7770	4190	5980	5859.76	2.00	0	-16822	6526	6252	6066	5792	5606	6160	5700	71	1790	500	3820	10	1	14204056	824	-28.57	1.70	12	0.42	-203.00	3421.00	7430	20240412	-21.94	4400	20240328	31.82	7430	-21.94	20240412	4400	31.82	20240328	7430	-21.94	20240412	4400	31.82	20240328	5.24	N	171010	500	71 억		283383	N	N	0	N	00	N
106	20240712	160859	57	100.00	KOSDAQ		화학	N	N	N	N		N	5980	-240	5	-3.86	7386475390	1218075	9.19	6100	6340	5880	8080	4360	6220	6064.32	2.18	0	20782	7233	6726	6433	5926	5633	6580	5780	71	1860	500	3980	10	1	14204056	849	-29.46	1.75	12	8.58	-203.00	3421.00	7430	20240412	-19.52	4400	20240328	35.91	7430	-19.52	20240412	4400	35.91	20240328	7430	-19.52	20240412	4400	35.91	20240328	5.62	N	171010	500	71 억		309661	N	N	0	N	00	N
107	20240712	150905	57	100.00	KOSDAQ		화학	N	N	N	N		N	6000	-220	5	-3.54	6979104010	1149915	8.67	6100	6340	5880	8080	4360	6220	6069.13	2.18	0	22109	7233	6726	6433	5926	5633	6580	5780	71	1860	500	3980	10	1	14204056	852	-29.56	1.75	12	8.10	-203.00	3421.00	7430	20240412	-19.25	4400	20240328	36.36	7430	-19.25	20240412	4400	36.36	20240328	7430	-19.25	20240412	4400	36.36	20240328	5.62	N	171010	500	71 억		309661	N	N	0	N	00	N
108	20240712	140908	57	100.00	KOSDAQ		화학	N	N	N	N		N	5950	-270	5	-4.34	6317192600	1039508	7.84	6100	6340	5880	8080	4360	6220	6076.99	2.18	0	25652	7233	6726	6433	5926	5633	6580	5780	71	1860	500	3980	10	1	14204056	845	-29.31	1.74	12	7.32	-203.00	3421.00	7430	20240412	-19.92	4400	20240328	35.23	7430	-19.92	20240412	4400	35.23	20240328	7430	-19.92	20240412	4400	35.23	20240328	5.62	N	171010	500	71 억		309661	N	N	0	N	00	N
109	20240712	130902	57	100.00	KOSDAQ		화학	N	N	N	N		N	5930	-290	5	-4.66	5924439050	973179	7.34	6100	6340	5880	8080	4360	6220	6087.61	2.18	0	26366	7233	6726	6433	5926	5633	6580	5780	71	1860	500	3980	10	1	14204056	842	-29.21	1.73	12	6.85	-203.00	3421.00	7430	20240412	-20.19	4400	20240328	34.77	7430	-20.19	20240412	4400	34.77	20240328	7430	-20.19	20240412	4400	34.77	20240328	5.62	N	171010	500	71 억		309661	N	N	0	N	00	N
110	20240712	120903	57	100.00	KOSDAQ		화학	N	N	N	N		N	6000	-220	5	-3.54	4796907960	783069	5.91	6100	6340	5950	8080	4360	6220	6125.69	2.18	0	28189	7233	6726	6433	5926	5633	6580	5780	71	1860	500	3980	10	1	14204056	852	-29.56	1.75	12	5.51	-203.00	3421.00	7430	20240412	-19.25	4400	20240328	36.36	7430	-19.25	20240412	4400	36.36	20240328	7430	-19.25	20240412	4400	36.36	20240328	5.62	N	171010	500	71 억		309661	N	N	0	N	00	N
111	20240712	110900	57	100.00	KOSDAQ		화학	N	N	N	N		N	6040	-180	5	-2.89	4311602030	702789	5.30	6100	6340	5950	8080	4360	6220	6134.90	2.18	0	18547	7233	6726	6433	5926	5633	6580	5780	71	1860	500	3980	10	1	14204056	858	-29.75	1.77	12	4.95	-203.00	3421.00	7430	20240412	-18.71	4400	20240328	37.27	7430	-18.71	20240412	4400	37.27	20240328	7430	-18.71	20240412	4400	37.27	20240328	5.62	N	171010	500	71 억		309661	N	N	0	N	00	N
112	20240712	100902	57	100.00	KOSDAQ		화학	N	N	N	N		N	6070	-150	5	-2.41	3243353470	525433	3.96	6100	6340	6060	8080	4360	6220	6172.66	2.18	0	17923	7233	6726	6433	5926	5633	6580	5780	71	1860	500	3980	10	1	14204056	862	-29.90	1.77	12	3.70	-203.00	3421.00	7430	20240412	-18.30	4400	20240328	37.95	7430	-18.30	20240412	4400	37.95	20240328	7430	-18.30	20240412	4400	37.95	20240328	5.62	N	171010	500	71 억		309661	N	N	0	N	00	N
113	20240712	090859	57	100.00	KOSDAQ		화학	N	N	N	N		N	6150	-70	5	-1.13	1086776070	176887	1.33	6100	6220	6060	8080	4360	6220	6143.57	2.18	0	37424	7233	6726	6433	5926	5633	6580	5780	71	1860	500	3980	10	1	14204056	874	-30.30	1.80	12	1.25	-203.00	3421.00	7430	20240412	-17.23	4400	20240328	39.77	7430	-17.23	20240412	4400	39.77	20240328	7430	-17.23	20240412	4400	39.77	20240328	5.62	N	171010	500	71 억		309661	N	N	0	N	00	N
114	20240711	160855	57	100.00	KOSDAQ		화학	N	N	N	N		N	6220	470	2	8.17	85991673220	13200669	1247.01	6420	6940	6140	7470	4030	5750	6514.49	0.82	0	195519	6156	5952	5846	5642	5536	5900	5590	71	1720	500	3680	10	1	14204056	883	-30.64	1.82	12	92.94	-203.00	3421.00	7430	20240412	-16.29	4400	20240328	41.36	7430	-16.29	20240412	4400	41.36	20240328	7430	-16.29	20240412	4400	41.36	20240328	5.91	N	171010	500	71 억		116734	N	N	0	N	00	N
115	20240711	150901	57	100.00	KOSDAQ		화학	N	N	N	N		N	6210	460	2	8.00	84859744680	13018522	1229.81	6420	6940	6140	7470	4030	5750	6518.39	0.82	0	188012	6156	5952	5846	5642	5536	5900	5590	71	1720	500	3680	10	1	14204056	882	-30.59	1.82	12	91.65	-203.00	3421.00	7430	20240412	-16.42	4400	20240328	41.14	7430	-16.42	20240412	4400	41.14	20240328	7430	-16.42	20240412	4400	41.14	20240328	5.91	N	171010	500	71 억		116734	N	N	0	N	00	N
116	20240711	140901	57	100.00	KOSDAQ		화학	N	N	N	N		N	6340	590	2	10.26	82331247810	12616233	1191.80	6420	6940	6140	7470	4030	5750	6525.82	0.82	0	154298	6156	5952	5846	5642	5536	5900	5590	71	1720	500	3680	10	1	14204056	901	-31.23	1.85	12	88.82	-203.00	3421.00	7430	20240412	-14.67	4400	20240328	44.09	7430	-14.67	20240412	4400	44.09	20240328	7430	-14.67	20240412	4400	44.09	20240328	5.91	N	171010	500	71 억		116734	N	N	0	N	00	N
117	20240711	130900	57	100.00	KOSDAQ		화학	N	N	N	N		N	6190	440	2	7.65	79508681360	12168548	1149.51	6420	6940	6140	7470	4030	5750	6533.95	0.82	0	109805	6156	5952	5846	5642	5536	5900	5590	71	1720	500	3680	10	1	14204056	879	-30.49	1.81	12	85.67	-203.00	3421.00	7430	20240412	-16.69	4400	20240328	40.68	7430	-16.69	20240412	4400	40.68	20240328	7430	-16.69	20240412	4400	40.68	20240328	5.91	N	171010	500	71 억		116734	N	N	0	N	00	N
118	20240711	120859	57	100.00	KOSDAQ		화학	N	N	N	N		N	6670	920	2	16.00	70148302570	10722846	1012.94	6420	6940	6140	7470	4030	5750	6541.95	0.82	0	162035	6156	5952	5846	5642	5536	5900	5590	71	1720	500	3680	10	1	14204056	947	-32.86	1.95	12	75.49	-203.00	3421.00	7430	20240412	-10.23	4400	20240328	51.59	7430	-10.23	20240412	4400	51.59	20240328	7430	-10.23	20240412	4400	51.59	20240328	5.91	N	171010	500	71 억		116734	N	N	0	N	00	N
119	20240711	110856	57	100.00	KOSDAQ		화학	N	N	N	N		N	6260	510	2	8.87	48601035140	7482946	706.88	6420	6940	6140	7470	4030	5750	6494.91	0.82	0	-67326	6156	5952	5846	5642	5536	5900	5590	71	1720	500	3680	10	1	14204056	889	-30.84	1.83	12	52.68	-203.00	3421.00	7430	20240412	-15.75	4400	20240328	42.27	7430	-15.75	20240412	4400	42.27	20240328	7430	-15.75	20240412	4400	42.27	20240328	5.91	N	171010	500	71 억		116734	N	N	0	N	00	N
120	20240711	100858	57	100.00	KOSDAQ		화학	N	N	N	N		N	6260	510	2	8.87	45921267840	7057016	666.65	6420	6940	6140	7470	4030	5750	6507.18	0.82	0	-75974	6156	5952	5846	5642	5536	5900	5590	71	1720	500	3680	10	1	14204056	889	-30.84	1.83	12	49.68	-203.00	3421.00	7430	20240412	-15.75	4400	20240328	42.27	7430	-15.75	20240412	4400	42.27	20240328	7430	-15.75	20240412	4400	42.27	20240328	5.91	N	171010	500	71 억		116734	N	N	0	N	00	N
121	20240711	090856	57	100.00	KOSDAQ		화학	N	N	N	N		N	6320	570	2	9.91	7026276330	1108048	104.67	6420	6480	6230	7470	4030	5750	6341.13	0.82	0	8836	6156	5952	5846	5642	5536	5900	5590	71	1720	500	3680	10	1	14204056	898	-31.13	1.85	12	7.80	-203.00	3421.00	7430	20240412	-14.94	4400	20240328	43.64	7430	-14.94	20240412	4400	43.64	20240328	7430	-14.94	20240412	4400	43.64	20240328	5.91	N	171010	500	71 억		116734	N	N	0	N	00	N
122	20240710	160854	57	100.00	KOSDAQ		화학	N	N	N	N		N	5750	-380	5	-6.20	4362939220	743266	8.20	6030	6050	5740	7960	4300	6130	5870.43	0.61	0	27802	6756	6442	6176	5862	5596	6600	6020	71	1830	500	3920	10	1	14204056	817	-28.33	1.68	12	5.23	-203.00	3421.00	7430	20240412	-22.61	4400	20240328	30.68	7430	-22.61	20240412	4400	30.68	20240328	7430	-22.61	20240412	4400	30.68	20240328	5.75	N	171010	500	71 억		86721	N	N	0	N	00	N
123	20240710	150856	57	100.00	KOSDAQ		화학	N	N	N	N		N	5800	-330	5	-5.38	3967922500	674765	7.45	6030	6050	5750	7960	4300	6130	5880.23	0.61	0	25120	6756	6442	6176	5862	5596	6600	6020	71	1830	500	3920	10	1	14204056	824	-28.57	1.70	12	4.75	-203.00	3421.00	7430	20240412	-21.94	4400	20240328	31.82	7430	-21.94	20240412	4400	31.82	20240328	7430	-21.94	20240412	4400	31.82	20240328	5.75	N	171010	500	71 억		86721	N	N	0	N	00	N
124	20240710	140855	57	100.00	KOSDAQ		화학	N	N	N	N		N	5820	-310	5	-5.06	3689224430	626736	6.92	6030	6050	5750	7960	4300	6130	5886.18	0.61	0	24730	6756	6442	6176	5862	5596	6600	6020	71	1830	500	3920	10	1	14204056	827	-28.67	1.70	12	4.41	-203.00	3421.00	7430	20240412	-21.67	4400	20240328	32.27	7430	-21.67	20240412	4400	32.27	20240328	7430	-21.67	20240412	4400	32.27	20240328	5.75	N	171010	500	71 억		86721	N	N	0	N	00	N
125	20240710	130855	57	100.00	KOSDAQ		화학	N	N	N	N		N	5830	-300	5	-4.89	3376647510	573021	6.32	6030	6050	5750	7960	4300	6130	5892.46	0.61	0	18257	6756	6442	6176	5862	5596	6600	6020	71	1830	500	3920	10	1	14204056	828	-28.72	1.70	12	4.03	-203.00	3421.00	7430	20240412	-21.53	4400	20240328	32.50	7430	-21.53	20240412	4400	32.50	20240328	7430	-21.53	20240412	4400	32.50	20240328	5.75	N	171010	500	71 억		86721	N	N	0	N	00	N
126	20240710	120854	57	100.00	KOSDAQ		화학	N	N	N	N		N	5830	-300	5	-4.89	2963899190	501779	5.54	6030	6050	5800	7960	4300	6130	5906.52	0.61	0	8227	6756	6442	6176	5862	5596	6600	6020	71	1830	500	3920	10	1	14204056	828	-28.72	1.70	12	3.53	-203.00	3421.00	7430	20240412	-21.53	4400	20240328	32.50	7430	-21.53	20240412	4400	32.50	20240328	7430	-21.53	20240412	4400	32.50	20240328	5.75	N	171010	500	71 억		86721	N	N	0	N	00	N
127	20240710	110855	57	100.00	KOSDAQ		화학	N	N	N	N		N	5880	-250	5	-4.08	2505043570	423085	4.67	6030	6050	5840	7960	4300	6130	5920.60	0.61	0	4973	6756	6442	6176	5862	5596	6600	6020	71	1830	500	3920	10	1	14204056	835	-28.97	1.72	12	2.98	-203.00	3421.00	7430	20240412	-20.86	4400	20240328	33.64	7430	-20.86	20240412	4400	33.64	20240328	7430	-20.86	20240412	4400	33.64	20240328	5.75	N	171010	500	71 억		86721	N	N	0	N	00	N
128	20240710	100850	57	100.00	KOSDAQ		화학	N	N	N	N		N	5950	-180	5	-2.94	2061106160	347969	3.84	6030	6050	5840	7960	4300	6130	5922.89	0.61	0	2687	6756	6442	6176	5862	5596	6600	6020	71	1830	500	3920	10	1	14204056	845	-29.31	1.74	12	2.45	-203.00	3421.00	7430	20240412	-19.92	4400	20240328	35.23	7430	-19.92	20240412	4400	35.23	20240328	7430	-19.92	20240412	4400	35.23	20240328	5.75	N	171010	500	71 억		86721	N	N	0	N	00	N
129	20240710	090856	57	100.00	KOSDAQ		화학	N	N	N	N		N	5880	-250	5	-4.08	1029998840	173200	1.91	6030	6050	5850	7960	4300	6130	5946.24	0.61	0	-3765	6756	6442	6176	5862	5596	6600	6020	71	1830	500	3920	10	1	14204056	835	-28.97	1.72	12	1.22	-203.00	3421.00	7430	20240412	-20.86	4400	20240328	33.64	7430	-20.86	20240412	4400	33.64	20240328	7430	-20.86	20240412	4400	33.64	20240328	5.75	N	171010	500	71 억		86721	N	N	0	N	00	N
130	20240709	160850	57	100.00	KOSDAQ		화학	N	N	N	N		N	6130	270	2	4.61	56418481700	8980610	979.93	5910	6490	5910	7610	4110	5860	6282.53	1.40	0	-114898	6086	5972	5786	5672	5486	6030	5730	71	1750	500	3750	10	1	14204056	871	-30.20	1.79	12	63.23	-203.00	3421.00	7430	20240412	-17.50	4400	20240328	39.32	7430	-17.50	20240412	4400	39.32	20240328	7430	-17.50	20240412	4400	39.32	20240328	5.65	N	171010	500	71 억		199312	N	N	0	N	00	N
131	20240709	150854	57	100.00	KOSDAQ		화학	N	N	N	N		N	6210	350	2	5.97	55527337810	8835838	964.13	5910	6490	5910	7610	4110	5860	6284.33	1.40	0	-128149	6086	5972	5786	5672	5486	6030	5730	71	1750	500	3750	10	1	14204056	882	-30.59	1.82	12	62.21	-203.00	3421.00	7430	20240412	-16.42	4400	20240328	41.14	7430	-16.42	20240412	4400	41.14	20240328	7430	-16.42	20240412	4400	41.14	20240328	5.65	N	171010	500	71 억		199312	N	N	0	N	00	N
132	20240709	140854	57	100.00	KOSDAQ		화학	N	N	N	N		N	6160	300	2	5.12	53576648630	8519816	929.65	5910	6490	5910	7610	4110	5860	6288.47	1.40	0	-146926	6086	5972	5786	5672	5486	6030	5730	71	1750	500	3750	10	1	14204056	875	-30.34	1.80	12	59.98	-203.00	3421.00	7430	20240412	-17.09	4400	20240328	40.00	7430	-17.09	20240412	4400	40.00	20240328	7430	-17.09	20240412	4400	40.00	20240328	5.65	N	171010	500	71 억		199312	N	N	0	N	00	N
133	20240709	130857	57	100.00	KOSDAQ		화학	N	N	N	N		N	6080	220	2	3.75	42596700410	6755104	737.09	5910	6490	5910	7610	4110	5860	6305.85	1.40	0	-179806	6086	5972	5786	5672	5486	6030	5730	71	1750	500	3750	10	1	14204056	864	-29.95	1.78	12	47.56	-203.00	3421.00	7430	20240412	-18.17	4400	20240328	38.18	7430	-18.17	20240412	4400	38.18	20240328	7430	-18.17	20240412	4400	38.18	20240328	5.65	N	171010	500	71 억		199312	N	N	0	N	00	N
134	20240709	120858	57	100.00	KOSDAQ		화학	N	N	N	N		N	6100	240	2	4.10	41918863060	6643881	724.96	5910	6490	5910	7610	4110	5860	6309.39	1.40	0	-179861	6086	5972	5786	5672	5486	6030	5730	71	1750	500	3750	10	1	14204056	866	-30.05	1.78	12	46.77	-203.00	3421.00	7430	20240412	-17.90	4400	20240328	38.64	7430	-17.90	20240412	4400	38.64	20240328	7430	-17.90	20240412	4400	38.64	20240328	5.65	N	171010	500	71 억		199312	N	N	0	N	00	N
135	20240709	110858	57	100.00	KOSDAQ		화학	N	N	N	N		N	6090	230	2	3.92	40549730870	6418417	700.35	5910	6490	5910	7610	4110	5860	6317.72	1.40	0	-179453	6086	5972	5786	5672	5486	6030	5730	71	1750	500	3750	10	1	14204056	865	-30.00	1.78	12	45.19	-203.00	3421.00	7430	20240412	-18.03	4400	20240328	38.41	7430	-18.03	20240412	4400	38.41	20240328	7430	-18.03	20240412	4400	38.41	20240328	5.65	N	171010	500	71 억		199312	N	N	0	N	00	N
136	20240709	100855	57	100.00	KOSDAQ		화학	N	N	N	N		N	6300	440	2	7.51	27464024550	4344320	474.04	5910	6490	5910	7610	4110	5860	6321.82	1.40	0	-175067	6086	5972	5786	5672	5486	6030	5730	71	1750	500	3750	10	1	14204056	895	-31.03	1.84	12	30.59	-203.00	3421.00	7430	20240412	-15.21	4400	20240328	43.18	7430	-15.21	20240412	4400	43.18	20240328	7430	-15.21	20240412	4400	43.18	20240328	5.65	N	171010	500	71 억		199312	N	N	0	N	00	N
137	20240709	090853	57	100.00	KOSDAQ		화학	N	N	N	N		N	6340	480	2	8.19	14637203510	2311455	252.22	5910	6490	5910	7610	4110	5860	6332.46	1.40	0	-109368	6086	5972	5786	5672	5486	6030	5730	71	1750	500	3750	10	1	14204056	901	-31.23	1.85	12	16.27	-203.00	3421.00	7430	20240412	-14.67	4400	20240328	44.09	7430	-14.67	20240412	4400	44.09	20240328	7430	-14.67	20240412	4400	44.09	20240328	5.65	N	171010	500	71 억		199312	N	N	0	N	00	N
138	20240708	160847	57	100.00	KOSDAQ		화학	N	N	N	N		N	5860	20	2	0.34	4015194230	700129	69.68	5740	5900	5600	7590	4090	5840	5734.52	1.26	0	20467	6240	6040	5820	5620	5400	5930	5510	71	1750	500	3730	10	1	14204056	832	-28.87	1.71	12	4.93	-203.00	3421.00	7430	20240412	-21.13	4400	20240328	33.18	7430	-21.13	20240412	4400	33.18	20240328	7430	-21.13	20240412	4400	33.18	20240328	4.68	N	171010	500	71 억		179284	N	N	0	N	00	N
139	20240708	150849	57	100.00	KOSDAQ		화학	N	N	N	N		N	5800	-40	5	-0.68	3551952430	620591	61.77	5740	5900	5600	7590	4090	5840	5723.31	1.26	0	20580	6240	6040	5820	5620	5400	5930	5510	71	1750	500	3730	10	1	14204056	824	-28.57	1.70	12	4.37	-203.00	3421.00	7430	20240412	-21.94	4400	20240328	31.82	7430	-21.94	20240412	4400	31.82	20240328	7430	-21.94	20240412	4400	31.82	20240328	4.68	N	171010	500	71 억		179284	N	N	0	N	00	N
140	20240708	140851	57	100.00	KOSDAQ		화학	N	N	N	N		N	5770	-70	5	-1.20	3097931120	542232	53.97	5740	5900	5600	7590	4090	5840	5713.06	1.26	0	14623	6240	6040	5820	5620	5400	5930	5510	71	1750	500	3730	10	1	14204056	820	-28.42	1.69	12	3.82	-203.00	3421.00	7430	20240412	-22.34	4400	20240328	31.14	7430	-22.34	20240412	4400	31.14	20240328	7430	-22.34	20240412	4400	31.14	20240328	4.68	N	171010	500	71 억		179284	N	N	0	N	00	N
141	20240708	130847	57	100.00	KOSDAQ		화학	N	N	N	N		N	5820	-20	5	-0.34	2911221500	509890	50.75	5740	5900	5600	7590	4090	5840	5709.25	1.26	0	15524	6240	6040	5820	5620	5400	5930	5510	71	1750	500	3730	10	1	14204056	827	-28.67	1.70	12	3.59	-203.00	3421.00	7430	20240412	-21.67	4400	20240328	32.27	7430	-21.67	20240412	4400	32.27	20240328	7430	-21.67	20240412	4400	32.27	20240328	4.68	N	171010	500	71 억		179284	N	N	0	N	00	N
142	20240708	120849	57	100.00	KOSDAQ		화학	N	N	N	N		N	5780	-60	5	-1.03	2566491380	450055	44.79	5740	5900	5600	7590	4090	5840	5702.31	1.26	0	-273	6240	6040	5820	5620	5400	5930	5510	71	1750	500	3730	10	1	14204056	821	-28.47	1.69	12	3.17	-203.00	3421.00	7430	20240412	-22.21	4400	20240328	31.36	7430	-22.21	20240412	4400	31.36	20240328	7430	-22.21	20240412	4400	31.36	20240328	4.68	N	171010	500	71 억		179284	N	N	0	N	00	N
143	20240708	110846	57	100.00	KOSDAQ		화학	N	N	N	N		N	5660	-180	5	-3.08	1705150480	300595	29.92	5740	5790	5600	7590	4090	5840	5672.02	1.26	0	-8154	6240	6040	5820	5620	5400	5930	5510	71	1750	500	3730	10	1	14204056	804	-27.88	1.65	12	2.12	-203.00	3421.00	7430	20240412	-23.82	4400	20240328	28.64	7430	-23.82	20240412	4400	28.64	20240328	7430	-23.82	20240412	4400	28.64	20240328	4.68	N	171010	500	71 억		179284	N	N	0	N	00	N
144	20240708	100847	57	100.00	KOSDAQ		화학	N	N	N	N		N	5630	-210	5	-3.60	1369723660	241033	23.99	5740	5790	5600	7590	4090	5840	5682.06	1.26	0	-2550	6240	6040	5820	5620	5400	5930	5510	71	1750	500	3730	10	1	14204056	800	-27.73	1.65	12	1.70	-203.00	3421.00	7430	20240412	-24.23	4400	20240328	27.95	7430	-24.23	20240412	4400	27.95	20240328	7430	-24.23	20240412	4400	27.95	20240328	4.68	N	171010	500	71 억		179284	N	N	0	N	00	N
145	20240708	090847	57	100.00	KOSDAQ		화학	N	N	N	N		N	5740	-100	5	-1.71	397558060	69304	6.90	5740	5790	5690	7590	4090	5840	5734.92	1.26	0	-11300	6240	6040	5820	5620	5400	5930	5510	71	1750	500	3730	10	1	14204056	815	-28.28	1.68	12	0.49	-203.00	3421.00	7430	20240412	-22.75	4400	20240328	30.45	7430	-22.75	20240412	4400	30.45	20240328	7430	-22.75	20240412	4400	30.45	20240328	4.68	N	171010	500	71 억		179284	N	N	0	N	00	N
146	20240705	160843	57	100.00	KOSDAQ		화학	N	N	N	N		N	5840	-130	5	-2.18	5677233870	981632	17.60	5880	6020	5600	7760	4180	5970	5782.53	0.68	0	82656	6816	6392	6156	5732	5496	6275	5615	71	1790	500	3820	10	1	14204056	830	-28.77	1.71	12	6.91	-203.00	3421.00	7430	20240412	-21.40	4400	20240328	32.73	7430	-21.40	20240412	4400	32.73	20240328	7430	-21.40	20240412	4400	32.73	20240328	4.62	N	171010	500	71 억		95932	N	N	0	N	00	N
147	20240705	150846	57	100.00	KOSDAQ		화학	N	N	N	N		N	5710	-260	5	-4.36	4966584520	859162	15.40	5880	6020	5600	7760	4180	5970	5780.68	0.68	0	88933	6816	6392	6156	5732	5496	6275	5615	71	1790	500	3820	10	1	14204056	811	-28.13	1.67	12	6.05	-203.00	3421.00	7430	20240412	-23.15	4400	20240328	29.77	7430	-23.15	20240412	4400	29.77	20240328	7430	-23.15	20240412	4400	29.77	20240328	4.62	N	171010	500	71 억		95932	N	N	0	N	00	N
148	20240705	140847	57	100.00	KOSDAQ		화학	N	N	N	N		N	5680	-290	5	-4.86	4433418730	765875	13.73	5880	6020	5600	7760	4180	5970	5788.64	0.68	0	90430	6816	6392	6156	5732	5496	6275	5615	71	1790	500	3820	10	1	14204056	807	-27.98	1.66	12	5.39	-203.00	3421.00	7430	20240412	-23.55	4400	20240328	29.09	7430	-23.55	20240412	4400	29.09	20240328	7430	-23.55	20240412	4400	29.09	20240328	4.62	N	171010	500	71 억		95932	N	N	0	N	00	N
149	20240705	130845	57	100.00	KOSDAQ		화학	N	N	N	N		N	5760	-210	5	-3.52	3944613230	680067	12.19	5880	6020	5600	7760	4180	5970	5800.27	0.68	0	83171	6816	6392	6156	5732	5496	6275	5615	71	1790	500	3820	10	1	14204056	818	-28.37	1.68	12	4.79	-203.00	3421.00	7430	20240412	-22.48	4400	20240328	30.91	7430	-22.48	20240412	4400	30.91	20240328	7430	-22.48	20240412	4400	30.91	20240328	4.62	N	171010	500	71 억		95932	N	N	0	N	00	N
150	20240705	120845	57	100.00	KOSDAQ		화학	N	N	N	N		N	5750	-220	5	-3.69	3671616360	632350	11.34	5880	6020	5600	7760	4180	5970	5806.24	0.68	0	82843	6816	6392	6156	5732	5496	6275	5615	71	1790	500	3820	10	1	14204056	817	-28.33	1.68	12	4.45	-203.00	3421.00	7430	20240412	-22.61	4400	20240328	30.68	7430	-22.61	20240412	4400	30.68	20240328	7430	-22.61	20240412	4400	30.68	20240328	4.62	N	171010	500	71 억		95932	N	N	0	N	00	N
151	20240705	110843	57	100.00	KOSDAQ		화학	N	N	N	N		N	5760	-210	5	-3.52	3210037050	551859	9.89	5880	6020	5600	7760	4180	5970	5816.70	0.68	0	81379	6816	6392	6156	5732	5496	6275	5615	71	1790	500	3820	10	1	14204056	818	-28.37	1.68	12	3.89	-203.00	3421.00	7430	20240412	-22.48	4400	20240328	30.91	7430	-22.48	20240412	4400	30.91	20240328	7430	-22.48	20240412	4400	30.91	20240328	4.62	N	171010	500	71 억		95932	N	N	0	N	00	N
152	20240705	100843	57	100.00	KOSDAQ		화학	N	N	N	N		N	5740	-230	5	-3.85	2007220640	341116	6.12	5880	6020	5740	7760	4180	5970	5884.21	0.68	0	36217	6816	6392	6156	5732	5496	6275	5615	71	1790	500	3820	10	1	14204056	815	-28.28	1.68	12	2.40	-203.00	3421.00	7430	20240412	-22.75	4400	20240328	30.45	7430	-22.75	20240412	4400	30.45	20240328	7430	-22.75	20240412	4400	30.45	20240328	4.62	N	171010	500	71 억		95932	N	N	0	N	00	N
153	20240705	090844	57	100.00	KOSDAQ		화학	N	N	N	N		N	5960	-10	5	-0.17	760422560	128523	2.30	5880	6020	5850	7760	4180	5970	5916.53	0.68	0	22132	6816	6392	6156	5732	5496	6275	5615	71	1790	500	3820	10	1	14204056	847	-29.36	1.74	12	0.90	-203.00	3421.00	7430	20240412	-19.78	4400	20240328	35.45	7430	-19.78	20240412	4400	35.45	20240328	7430	-19.78	20240412	4400	35.45	20240328	4.62	N	171010	500	71 억		95932	N	N	0	N	00	N
154	20240704	160839	57	100.00	KOSDAQ		화학	N	N	N	N		N	5970	-10	5	-0.17	34905133050	5507715	149.67	6440	6580	5920	7770	4190	5980	6337.81	0.64	0	5749	6400	6190	6020	5810	5640	6105	5725	71	1790	500	3820	10	1	14204056	848	-29.41	1.75	12	38.78	-203.00	3421.00	7430	20240412	-19.65	4400	20240328	35.68	7430	-19.65	20240412	4400	35.68	20240328	7430	-19.65	20240412	4400	35.68	20240328	5.19	N	171010	500	71 억		90698	N	N	0	N	00	N
155	20240704	150843	57	100.00	KOSDAQ		화학	N	N	N	N		N	5980	0	3	0.00	34092537250	5371535	145.97	6440	6580	5960	7770	4190	5980	6346.89	0.64	0	-13652	6400	6190	6020	5810	5640	6105	5725	71	1790	500	3820	10	1	14204056	849	-29.46	1.75	12	37.82	-203.00	3421.00	7430	20240412	-19.52	4400	20240328	35.91	7430	-19.52	20240412	4400	35.91	20240328	7430	-19.52	20240412	4400	35.91	20240328	5.19	N	171010	500	71 억		90698	N	N	0	N	00	N
156	20240704	140842	57	100.00	KOSDAQ		화학	N	N	N	N		N	6100	120	2	2.01	32228302540	5062021	137.56	6440	6580	6080	7770	4190	5980	6366.69	0.64	0	-53997	6400	6190	6020	5810	5640	6105	5725	71	1790	500	3820	10	1	14204056	866	-30.05	1.78	12	35.64	-203.00	3421.00	7430	20240412	-17.90	4400	20240328	38.64	7430	-17.90	20240412	4400	38.64	20240328	7430	-17.90	20240412	4400	38.64	20240328	5.19	N	171010	500	71 억		90698	N	N	0	N	00	N
157	20240704	130843	57	100.00	KOSDAQ		화학	N	N	N	N		N	6250	270	2	4.52	30317740940	4752624	129.15	6440	6580	6200	7770	4190	5980	6379.16	0.64	0	-63518	6400	6190	6020	5810	5640	6105	5725	71	1790	500	3820	10	1	14204056	888	-30.79	1.83	12	33.46	-203.00	3421.00	7430	20240412	-15.88	4400	20240328	42.05	7430	-15.88	20240412	4400	42.05	20240328	7430	-15.88	20240412	4400	42.05	20240328	5.19	N	171010	500	71 억		90698	N	N	0	N	00	N
158	20240704	120842	57	100.00	KOSDAQ		화학	N	N	N	N		N	6260	280	2	4.68	29308398480	4591126	124.76	6440	6580	6200	7770	4190	5980	6383.71	0.64	0	-62591	6400	6190	6020	5810	5640	6105	5725	71	1790	500	3820	10	1	14204056	889	-30.84	1.83	12	32.32	-203.00	3421.00	7430	20240412	-15.75	4400	20240328	42.27	7430	-15.75	20240412	4400	42.27	20240328	7430	-15.75	20240412	4400	42.27	20240328	5.19	N	171010	500	71 억		90698	N	N	0	N	00	N
159	20240704	110841	57	100.00	KOSDAQ		화학	N	N	N	N		N	6500	520	2	8.70	24199834190	3784646	102.84	6440	6580	6200	7770	4190	5980	6394.21	0.64	0	-56942	6400	6190	6020	5810	5640	6105	5725	71	1790	500	3820	10	1	14204056	923	-32.02	1.90	12	26.64	-203.00	3421.00	7430	20240412	-12.52	4400	20240328	47.73	7430	-12.52	20240412	4400	47.73	20240328	7430	-12.52	20240412	4400	47.73	20240328	5.19	N	171010	500	71 억		90698	N	N	0	N	00	N
160	20240704	100841	57	100.00	KOSDAQ		화학	N	N	N	N		N	6270	290	2	4.85	16759075020	2630942	71.49	6440	6530	6200	7770	4190	5980	6369.99	0.64	0	-62920	6400	6190	6020	5810	5640	6105	5725	71	1790	500	3820	10	1	14204056	891	-30.89	1.83	12	18.52	-203.00	3421.00	7430	20240412	-15.61	4400	20240328	42.50	7430	-15.61	20240412	4400	42.50	20240328	7430	-15.61	20240412	4400	42.50	20240328	5.19	N	171010	500	71 억		90698	N	N	0	N	00	N
161	20240704	090842	57	100.00	KOSDAQ		화학	N	N	N	N		N	6290	310	2	5.18	8327289070	1300992	35.35	6440	6530	6250	7770	4190	5980	6400.72	0.64	0	-59160	6400	6190	6020	5810	5640	6105	5725	71	1790	500	3820	10	1	14204056	893	-30.99	1.84	12	9.16	-203.00	3421.00	7430	20240412	-15.34	4400	20240328	42.95	7430	-15.34	20240412	4400	42.95	20240328	7430	-15.34	20240412	4400	42.95	20240328	5.19	N	171010	500	71 억		90698	N	N	0	N	00	N
162	20240703	160837	57	100.00	KOSDAQ		화학	N	N	N	N		N	5980	-30	5	-0.50	17475561960	2892949	12.21	6100	6230	5850	7810	4210	6010	6040.77	0.60	0	-1260	7290	6650	6080	5440	4870	6365	5155	71	1800	500	3840	10	1	14204056	849	-29.46	1.75	12	20.37	-203.00	3421.00	7430	20240412	-19.52	4400	20240328	35.91	7430	-19.52	20240412	4400	35.91	20240328	7430	-19.52	20240412	4400	35.91	20240328	6.08	N	171010	500	71 억		85011	N	N	0	N	00	N
163	20240703	150840	57	100.00	KOSDAQ		화학	N	N	N	N		N	6100	90	2	1.50	16617925230	2750753	11.61	6100	6230	5850	7810	4210	6010	6041.23	0.60	0	-4037	7290	6650	6080	5440	4870	6365	5155	71	1800	500	3840	10	1	14204056	866	-30.05	1.78	12	19.37	-203.00	3421.00	7430	20240412	-17.90	4400	20240328	38.64	7430	-17.90	20240412	4400	38.64	20240328	7430	-17.90	20240412	4400	38.64	20240328	6.08	N	171010	500	71 억		85011	N	N	0	N	00	N
164	20240703	140841	57	100.00	KOSDAQ		화학	N	N	N	N		N	6030	20	2	0.33	15127200970	2503654	10.57	6100	6230	5850	7810	4210	6010	6042.05	0.60	0	-22736	7290	6650	6080	5440	4870	6365	5155	71	1800	500	3840	10	1	14204056	857	-29.70	1.76	12	17.63	-203.00	3421.00	7430	20240412	-18.84	4400	20240328	37.05	7430	-18.84	20240412	4400	37.05	20240328	7430	-18.84	20240412	4400	37.05	20240328	6.08	N	171010	500	71 억		85011	N	N	0	N	00	N
165	20240703	130840	57	100.00	KOSDAQ		화학	N	N	N	N		N	5920	-90	5	-1.50	12089837450	2001717	8.45	6100	6230	5850	7810	4210	6010	6039.74	0.60	0	-15355	7290	6650	6080	5440	4870	6365	5155	71	1800	500	3840	10	1	14204056	841	-29.16	1.73	12	14.09	-203.00	3421.00	7430	20240412	-20.32	4400	20240328	34.55	7430	-20.32	20240412	4400	34.55	20240328	7430	-20.32	20240412	4400	34.55	20240328	6.08	N	171010	500	71 억		85011	N	N	0	N	00	N
166	20240703	120838	57	100.00	KOSDAQ		화학	N	N	N	N		N	5920	-90	5	-1.50	11546825830	1909647	8.06	6100	6230	5850	7810	4210	6010	6046.58	0.60	0	-36508	7290	6650	6080	5440	4870	6365	5155	71	1800	500	3840	10	1	14204056	841	-29.16	1.73	12	13.44	-203.00	3421.00	7430	20240412	-20.32	4400	20240328	34.55	7430	-20.32	20240412	4400	34.55	20240328	7430	-20.32	20240412	4400	34.55	20240328	6.08	N	171010	500	71 억		85011	N	N	0	N	00	N
167	20240703	110841	57	100.00	KOSDAQ		화학	N	N	N	N		N	5970	-40	5	-0.67	9986679570	1645939	6.95	6100	6230	5950	7810	4210	6010	6067.48	0.60	0	-46453	7290	6650	6080	5440	4870	6365	5155	71	1800	500	3840	10	1	14204056	848	-29.41	1.75	12	11.59	-203.00	3421.00	7430	20240412	-19.65	4400	20240328	35.68	7430	-19.65	20240412	4400	35.68	20240328	7430	-19.65	20240412	4400	35.68	20240328	6.08	N	171010	500	71 억		85011	N	N	0	N	00	N
168	20240703	100842	57	100.00	KOSDAQ		화학	N	N	N	N		N	6040	30	2	0.50	6985569650	1152339	4.86	6100	6230	5950	7810	4210	6010	6062.09	0.60	0	-57065	7290	6650	6080	5440	4870	6365	5155	71	1800	500	3840	10	1	14204056	858	-29.75	1.77	12	8.11	-203.00	3421.00	7430	20240412	-18.71	4400	20240328	37.27	7430	-18.71	20240412	4400	37.27	20240328	7430	-18.71	20240412	4400	37.27	20240328	6.08	N	171010	500	71 억		85011	N	N	0	N	00	N
169	20240703	090838	57	100.00	KOSDAQ		화학	N	N	N	N		N	6020	10	2	0.17	2454080390	405492	1.71	6100	6230	5950	7810	4210	6010	6052.13	0.60	0	-45207	7290	6650	6080	5440	4870	6365	5155	71	1800	500	3840	10	1	14204056	855	-29.66	1.76	12	2.85	-203.00	3421.00	7430	20240412	-18.98	4400	20240328	36.82	7430	-18.98	20240412	4400	36.82	20240328	7430	-18.98	20240412	4400	36.82	20240328	6.08	N	171010	500	71 억		85011	N	N	0	N	00	N
170	20240702	160836	57	100.00	KOSDAQ		화학	N	N	N	N		N	6010	450	2	8.09	146797575840	23377891	365.62	6110	6720	5510	7220	3900	5560	6279.52	0.21	0	62091	6836	6197	5431	4792	4026	6517	5112	71	1660	500	3550	10	1	14204056	854	-29.61	1.76	12	164.59	-203.00	3421.00	7430	20240412	-19.11	4400	20240328	36.59	7430	-19.11	20240412	4400	36.59	20240328	7430	-19.11	20240412	4400	36.59	20240328	6.18	N	171010	500	71 억		30279	N	N	0	N	00	N
171	20240702	150837	57	100.00	KOSDAQ		화학	N	N	N	N		N	5960	400	2	7.19	145158092720	23104214	361.34	6110	6720	5510	7220	3900	5560	6282.75	0.21	0	36210	6836	6197	5431	4792	4026	6517	5112	71	1660	500	3550	10	1	14204056	847	-29.36	1.74	12	162.66	-203.00	3421.00	7430	20240412	-19.78	4400	20240328	35.45	7430	-19.78	20240412	4400	35.45	20240328	7430	-19.78	20240412	4400	35.45	20240328	6.18	N	171010	500	71 억		30279	N	N	0	N	00	N
172	20240702	140838	57	100.00	KOSDAQ		화학	N	N	N	N		N	6320	760	2	13.67	138145313260	21953971	343.35	6110	6720	5510	7220	3900	5560	6292.50	0.21	0	-3605	6836	6197	5431	4792	4026	6517	5112	71	1660	500	3550	10	1	14204056	898	-31.13	1.85	12	154.56	-203.00	3421.00	7430	20240412	-14.94	4400	20240328	43.64	7430	-14.94	20240412	4400	43.64	20240328	7430	-14.94	20240412	4400	43.64	20240328	6.18	N	171010	500	71 억		30279	N	N	0	N	00	N
173	20240702	130838	57	100.00	KOSDAQ		화학	N	N	N	N		N	6360	800	2	14.39	121720536210	19341203	302.48	6110	6720	5510	7220	3900	5560	6293.33	0.21	0	4178	6836	6197	5431	4792	4026	6517	5112	71	1660	500	3550	10	1	14204056	903	-31.33	1.86	12	136.17	-203.00	3421.00	7430	20240412	-14.40	4400	20240328	44.55	7430	-14.40	20240412	4400	44.55	20240328	7430	-14.40	20240412	4400	44.55	20240328	6.18	N	171010	500	71 억		30279	N	N	0	N	00	N
174	20240702	120838	57	100.00	KOSDAQ		화학	N	N	N	N		N	6420	860	2	15.47	100303301610	16051824	251.04	6110	6720	5510	7220	3900	5560	6248.72	0.21	0	-2273	6836	6197	5431	4792	4026	6517	5112	71	1660	500	3550	10	1	14204056	912	-31.63	1.88	12	113.01	-203.00	3421.00	7430	20240412	-13.59	4400	20240328	45.91	7430	-13.59	20240412	4400	45.91	20240328	7430	-13.59	20240412	4400	45.91	20240328	6.18	N	171010	500	71 억		30279	N	N	0	N	00	N
175	20240702	110837	57	100.00	KOSDAQ		화학	N	N	N	N		N	6440	880	2	15.83	75809628070	12284621	192.12	6110	6720	5510	7220	3900	5560	6171.10	0.21	0	7789	6836	6197	5431	4792	4026	6517	5112	71	1660	500	3550	10	1	14204056	915	-31.72	1.88	12	86.49	-203.00	3421.00	7430	20240412	-13.32	4400	20240328	46.36	7430	-13.32	20240412	4400	46.36	20240328	7430	-13.32	20240412	4400	46.36	20240328	6.18	N	171010	500	71 억		30279	N	N	0	N	00	N
176	20240702	100837	57	100.00	KOSDAQ		화학	N	N	N	N		N	5610	50	2	0.90	33133584210	5564879	87.03	6110	6290	5510	7220	3900	5560	5954.05	0.21	0	-3856	6836	6197	5431	4792	4026	6517	5112	71	1660	500	3550	10	1	14204056	797	-27.64	1.64	12	39.18	-203.00	3421.00	7430	20240412	-24.50	4400	20240328	27.50	7430	-24.50	20240412	4400	27.50	20240328	7430	-24.50	20240412	4400	27.50	20240328	6.18	N	171010	500	71 억		30279	N	N	0	N	00	N
177	20240702	090839	57	100.00	KOSDAQ		화학	N	N	N	N		N	5820	260	2	4.68	8804320200	1482832	23.19	6110	6260	5730	7220	3900	5560	5937.50	0.21	0	2522	6836	6197	5431	4792	4026	6517	5112	71	1660	500	3550	10	1	14204056	827	-28.67	1.70	12	10.44	-203.00	3421.00	7430	20240412	-21.67	4400	20240328	32.27	7430	-21.67	20240412	4400	32.27	20240328	7430	-21.67	20240412	4400	32.27	20240328	6.18	N	171010	500	71 억		30279	N	N	0	N	00	N
178	20240701	160835	57	100.00	KOSDAQ		화학	N	N	N	N		N	5560	850	2	18.05	32722225130	5745640	10645.59	4665	6070	4665	6120	3300	4710	5695.74	0.48	0	-37792	4790	4750	4725	4685	4660	4742	4677	71	1410	500	3010	10	1	14204056	790	-27.39	1.63	12	40.45	-203.00	3421.00	7430	20240412	-25.17	4400	20240328	26.36	7430	-25.17	20240412	4400	26.36	20240328	7430	-25.17	20240412	4400	26.36	20240328	6.19	N	171010	500	71 억		68016	N	N	0	N	00	N
179	20240701	150837	57	100.00	KOSDAQ		화학	N	N	N	N		N	5730	1020	2	21.66	26954942830	4731356	8766.32	4665	6070	4665	6120	3300	4710	5697.09	0.48	0	-38515	4790	4750	4725	4685	4660	4742	4677	71	1410	500	3010	10	1	14204056	814	-28.23	1.67	12	33.31	-203.00	3421.00	7430	20240412	-22.88	4400	20240328	30.23	7430	-22.88	20240412	4400	30.23	20240328	7430	-22.88	20240412	4400	30.23	20240328	6.19	N	171010	500	71 억		68016	N	N	0	N	00	N
180	20240701	140835	57	100.00	KOSDAQ		화학	N	N	N	N		N	4720	10	2	0.21	143174940	30364	56.26	4665	4785	4665	6120	3300	4710	4715.29	0.48	0	4251	4790	4750	4725	4685	4660	4742	4677	71	1410	500	3010	5	1	14204056	670	-23.25	1.38	12	0.21	-203.00	3421.00	7430	20240412	-36.47	4400	20240328	7.27	7430	-36.47	20240412	4400	7.27	20240328	7430	-36.47	20240412	4400	7.27	20240328	6.19	N	171010	500	71 억		68016	N	N	0	N	00	N
181	20240701	130836	57	100.00	KOSDAQ		화학	N	N	N	N		N	4725	15	2	0.32	131727605	27936	51.76	4665	4785	4665	6120	3300	4710	4715.34	0.48	0	3059	4790	4750	4725	4685	4660	4742	4677	71	1410	500	3010	5	1	14204056	671	-23.28	1.38	12	0.20	-203.00	3421.00	7430	20240412	-36.41	4400	20240328	7.39	7430	-36.41	20240412	4400	7.39	20240328	7430	-36.41	20240412	4400	7.39	20240328	6.19	N	171010	500	71 억		68016	N	N	0	N	00	N
182	20240701	120836	57	100.00	KOSDAQ		화학	N	N	N	N		N	4705	-5	5	-0.11	117588100	24942	46.21	4665	4785	4665	6120	3300	4710	4714.46	0.48	0	3948	4790	4750	4725	4685	4660	4742	4677	71	1410	500	3010	5	1	14204056	668	-23.18	1.38	12	0.18	-203.00	3421.00	7430	20240412	-36.68	4400	20240328	6.93	7430	-36.68	20240412	4400	6.93	20240328	7430	-36.68	20240412	4400	6.93	20240328	6.19	N	171010	500	71 억		68016	N	N	0	N	00	N
183	20240701	110834	57	100.00	KOSDAQ		화학	N	N	N	N		N	4710	0	3	0.00	99425195	21086	39.07	4665	4785	4665	6120	3300	4710	4715.22	0.48	0	4907	4790	4750	4725	4685	4660	4742	4677	71	1410	500	3010	5	1	14204056	669	-23.20	1.38	12	0.15	-203.00	3421.00	7430	20240412	-36.61	4400	20240328	7.05	7430	-36.61	20240412	4400	7.05	20240328	7430	-36.61	20240412	4400	7.05	20240328	6.19	N	171010	500	71 억		68016	N	N	0	N	00	N
184	20240701	100833	57	100.00	KOSDAQ		화학	N	N	N	N		N	4710	0	3	0.00	84420710	17901	33.17	4665	4785	4665	6120	3300	4710	4715.98	0.48	0	4891	4790	4750	4725	4685	4660	4742	4677	71	1410	500	3010	5	1	14204056	669	-23.20	1.38	12	0.13	-203.00	3421.00	7430	20240412	-36.61	4400	20240328	7.05	7430	-36.61	20240412	4400	7.05	20240328	7430	-36.61	20240412	4400	7.05	20240328	6.19	N	171010	500	71 억		68016	N	N	0	N	00	N
185	20240701	090831	57	100.00	KOSDAQ		화학	N	N	N	N		N	4710	0	3	0.00	27891930	5964	11.05	4665	4775	4665	6120	3300	4710	4676.72	0.48	0	2518	4790	4750	4725	4685	4660	4742	4677	71	1410	500	3010	5	1	14204056	669	-23.20	1.38	12	0.04	-203.00	3421.00	7430	20240412	-36.61	4400	20240328	7.05	7430	-36.61	20240412	4400	7.05	20240328	7430	-36.61	20240412	4400	7.05	20240328	6.19	N	171010	500	71 억		68016	N	N	0	N	00	N