KissMeData/220260/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	161012	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	5580	-20	5	-0.36	486267090	87667	136.46	5520	5620	5500	7280	3920	5600	5546.73	0.07	0	21581	5800	5700	5630	5530	5460	5665	5495	27	1680	100	4250	10	1	26558307	1482	52.64	2.40	12	0.33	106.00	2323.00	9040	20240220	-38.27	5180	20231031	7.72	9040	-38.27	20240220	5450	2.39	20240725	9040	-38.27	20240220	5180	7.72	20231031	4.84	N	220260	100	26 억		18564	N	N	0	N	00	N
3	20240731	151027	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	5580	-20	5	-0.36	425161950	76729	119.43	5520	5620	5500	7280	3920	5600	5541.09	0.07	0	14237	5800	5700	5630	5530	5460	5665	5495	27	1680	100	4250	10	1	26558307	1482	52.64	2.40	12	0.29	106.00	2323.00	9040	20240220	-38.27	5180	20231031	7.72	9040	-38.27	20240220	5450	2.39	20240725	9040	-38.27	20240220	5180	7.72	20231031	4.84	N	220260	100	26 억		18564	N	N	0	N	00	N
4	20240731	141026	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	5540	-60	5	-1.07	323650740	58467	91.01	5520	5620	5500	7280	3920	5600	5535.61	0.07	0	1889	5800	5700	5630	5530	5460	5665	5495	27	1680	100	4250	10	1	26558307	1471	52.26	2.38	12	0.22	106.00	2323.00	9040	20240220	-38.72	5180	20231031	6.95	9040	-38.72	20240220	5450	1.65	20240725	9040	-38.72	20240220	5180	6.95	20231031	4.84	N	220260	100	26 억		18564	N	N	0	N	00	N
5	20240731	131023	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	5570	-30	5	-0.54	245933840	44378	69.08	5520	5620	5500	7280	3920	5600	5541.80	0.07	0	1251	5800	5700	5630	5530	5460	5665	5495	27	1680	100	4250	10	1	26558307	1479	52.55	2.40	12	0.17	106.00	2323.00	9040	20240220	-38.38	5180	20231031	7.53	9040	-38.38	20240220	5450	2.20	20240725	9040	-38.38	20240220	5180	7.53	20231031	4.84	N	220260	100	26 억		18564	N	N	0	N	00	N
6	20240731	121022	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	5560	-40	5	-0.71	220877490	39859	62.04	5520	5620	5500	7280	3920	5600	5541.47	0.07	0	1239	5800	5700	5630	5530	5460	5665	5495	27	1680	100	4250	10	1	26558307	1477	52.45	2.39	12	0.15	106.00	2323.00	9040	20240220	-38.50	5180	20231031	7.34	9040	-38.50	20240220	5450	2.02	20240725	9040	-38.50	20240220	5180	7.34	20231031	4.84	N	220260	100	26 억		18564	N	N	0	N	00	N
7	20240731	111025	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	5530	-70	5	-1.25	200412560	36157	56.28	5520	5620	5500	7280	3920	5600	5542.84	0.07	0	103	5800	5700	5630	5530	5460	5665	5495	27	1680	100	4250	10	1	26558307	1469	52.17	2.38	12	0.14	106.00	2323.00	9040	20240220	-38.83	5180	20231031	6.76	9040	-38.83	20240220	5450	1.47	20240725	9040	-38.83	20240220	5180	6.76	20231031	4.84	N	220260	100	26 억		18564	N	N	0	N	00	N
8	20240731	101020	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	5600	0	3	0.00	108581830	19609	30.52	5520	5600	5500	7280	3920	5600	5537.35	0.07	0	5704	5800	5700	5630	5530	5460	5665	5495	27	1680	100	4250	10	1	26558307	1487	52.83	2.41	12	0.07	106.00	2323.00	9040	20240220	-38.05	5180	20231031	8.11	9040	-38.05	20240220	5450	2.75	20240725	9040	-38.05	20240220	5180	8.11	20231031	4.84	N	220260	100	26 억		18564	N	N	0	N	00	N
9	20240731	091021	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	5530	-70	5	-1.25	19601590	3541	5.51	5520	5590	5520	7280	3920	5600	5535.61	0.07	0	315	5800	5700	5630	5530	5460	5665	5495	27	1680	100	4250	10	1	26558307	1469	52.17	2.38	12	0.01	106.00	2323.00	9040	20240220	-38.83	5180	20231031	6.76	9040	-38.83	20240220	5450	1.47	20240725	9040	-38.83	20240220	5180	6.76	20231031	4.84	N	220260	100	26 억		18564	N	N	0	N	00	N
10	20240730	160955	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	5600	-80	5	-1.41	360317560	64173	124.93	5720	5730	5560	7380	3980	5680	5614.58	0.14	0	-17439	5806	5742	5636	5572	5466	5775	5605	27	1700	100	4310	10	1	26558307	1487	52.83	2.41	12	0.24	106.00	2323.00	9040	20240220	-38.05	5180	20231031	8.11	9040	-38.05	20240220	5450	2.75	20240725	9040	-38.05	20240220	5180	8.11	20231031	4.86	N	220260	100	26 억		36093	N	N	0	N	00	N
11	20240730	151015	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	5620	-60	5	-1.06	327046700	58245	113.39	5720	5730	5560	7380	3980	5680	5614.79	0.14	0	-14803	5806	5742	5636	5572	5466	5775	5605	27	1700	100	4310	10	1	26558307	1493	53.02	2.42	12	0.22	106.00	2323.00	9040	20240220	-37.83	5180	20231031	8.49	9040	-37.83	20240220	5450	3.12	20240725	9040	-37.83	20240220	5180	8.49	20231031	4.86	N	220260	100	26 억		36093	N	N	0	N	00	N
12	20240730	141004	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	5640	-40	5	-0.70	262485390	46690	90.89	5720	5730	5560	7380	3980	5680	5621.63	0.14	0	-11505	5806	5742	5636	5572	5466	5775	5605	27	1700	100	4310	10	1	26558307	1498	53.21	2.43	12	0.18	106.00	2323.00	9040	20240220	-37.61	5180	20231031	8.88	9040	-37.61	20240220	5450	3.49	20240725	9040	-37.61	20240220	5180	8.88	20231031	4.86	N	220260	100	26 억		36093	N	N	0	N	00	N
13	20240730	131007	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	5590	-90	5	-1.58	218116290	38786	75.51	5720	5730	5560	7380	3980	5680	5623.29	0.14	0	-7202	5806	5742	5636	5572	5466	5775	5605	27	1700	100	4310	10	1	26558307	1485	52.74	2.41	12	0.15	106.00	2323.00	9040	20240220	-38.16	5180	20231031	7.92	9040	-38.16	20240220	5450	2.57	20240725	9040	-38.16	20240220	5180	7.92	20231031	4.86	N	220260	100	26 억		36093	N	N	0	N	00	N
14	20240730	121000	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	5610	-70	5	-1.23	185687230	32997	64.24	5720	5730	5560	7380	3980	5680	5627.08	0.14	0	-7007	5806	5742	5636	5572	5466	5775	5605	27	1700	100	4310	10	1	26558307	1490	52.92	2.41	12	0.12	106.00	2323.00	9040	20240220	-37.94	5180	20231031	8.30	9040	-37.94	20240220	5450	2.94	20240725	9040	-37.94	20240220	5180	8.30	20231031	4.86	N	220260	100	26 억		36093	N	N	0	N	00	N
15	20240730	111006	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	5640	-40	5	-0.70	160851730	28577	55.63	5720	5730	5560	7380	3980	5680	5628.35	0.14	0	-5057	5806	5742	5636	5572	5466	5775	5605	27	1700	100	4310	10	1	26558307	1498	53.21	2.43	12	0.11	106.00	2323.00	9040	20240220	-37.61	5180	20231031	8.88	9040	-37.61	20240220	5450	3.49	20240725	9040	-37.61	20240220	5180	8.88	20231031	4.86	N	220260	100	26 억		36093	N	N	0	N	00	N
16	20240730	101014	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	5630	-50	5	-0.88	129231130	22948	44.67	5720	5730	5560	7380	3980	5680	5631.05	0.14	0	-3737	5806	5742	5636	5572	5466	5775	5605	27	1700	100	4310	10	1	26558307	1495	53.11	2.42	12	0.09	106.00	2323.00	9040	20240220	-37.72	5180	20231031	8.69	9040	-37.72	20240220	5450	3.30	20240725	9040	-37.72	20240220	5180	8.69	20231031	4.86	N	220260	100	26 억		36093	N	N	0	N	00	N
17	20240730	091019	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	5710	30	2	0.53	29622400	5206	10.13	5720	5730	5660	7380	3980	5680	5690.45	0.14	0	-4258	5806	5742	5636	5572	5466	5775	5605	27	1700	100	4310	10	1	26558307	1516	53.87	2.46	12	0.02	106.00	2323.00	9040	20240220	-36.84	5180	20231031	10.23	9040	-36.84	20240220	5450	4.77	20240725	9040	-36.84	20240220	5180	10.23	20231031	4.86	N	220260	100	26 억		36093	N	N	0	N	00	N
18	20240729	160954	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	5680	90	2	1.61	288427570	51309	102.96	5550	5700	5530	7260	3920	5590	5621.29	0.13	0	1912	5756	5672	5586	5502	5416	5715	5545	27	1670	100	4240	10	1	26558307	1509	53.58	2.45	12	0.19	106.00	2323.00	9040	20240220	-37.17	5180	20231031	9.65	9040	-37.17	20240220	5450	4.22	20240725	9040	-37.17	20240220	5180	9.65	20231031	4.89	N	220260	100	26 억		33389	N	N	0	N	00	N
19	20240729	151010	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	5700	110	2	1.97	278459000	49554	99.44	5550	5700	5530	7260	3920	5590	5619.30	0.13	0	2199	5756	5672	5586	5502	5416	5715	5545	27	1670	100	4240	10	1	26558307	1514	53.77	2.45	12	0.19	106.00	2323.00	9040	20240220	-36.95	5180	20231031	10.04	9040	-36.95	20240220	5450	4.59	20240725	9040	-36.95	20240220	5180	10.04	20231031	4.89	N	220260	100	26 억		33389	N	N	0	N	00	N
20	20240729	141016	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	5680	90	2	1.61	244845620	43643	87.57	5550	5700	5530	7260	3920	5590	5610.19	0.13	0	3859	5756	5672	5586	5502	5416	5715	5545	27	1670	100	4240	10	1	26558307	1509	53.58	2.45	12	0.16	106.00	2323.00	9040	20240220	-37.17	5180	20231031	9.65	9040	-37.17	20240220	5450	4.22	20240725	9040	-37.17	20240220	5180	9.65	20231031	4.89	N	220260	100	26 억		33389	N	N	0	N	00	N
21	20240729	131014	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	5650	60	2	1.07	200907020	35896	72.03	5550	5660	5530	7260	3920	5590	5596.92	0.13	0	7804	5756	5672	5586	5502	5416	5715	5545	27	1670	100	4240	10	1	26558307	1501	53.30	2.43	12	0.14	106.00	2323.00	9040	20240220	-37.50	5180	20231031	9.07	9040	-37.50	20240220	5450	3.67	20240725	9040	-37.50	20240220	5180	9.07	20231031	4.89	N	220260	100	26 억		33389	N	N	0	N	00	N
22	20240729	121012	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	5620	30	2	0.54	187846970	33576	67.37	5550	5660	5530	7260	3920	5590	5594.68	0.13	0	6120	5756	5672	5586	5502	5416	5715	5545	27	1670	100	4240	10	1	26558307	1493	53.02	2.42	12	0.13	106.00	2323.00	9040	20240220	-37.83	5180	20231031	8.49	9040	-37.83	20240220	5450	3.12	20240725	9040	-37.83	20240220	5180	8.49	20231031	4.89	N	220260	100	26 억		33389	N	N	0	N	00	N
23	20240729	111002	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	5620	30	2	0.54	177140090	31669	63.55	5550	5660	5530	7260	3920	5590	5593.49	0.13	0	6957	5756	5672	5586	5502	5416	5715	5545	27	1670	100	4240	10	1	26558307	1493	53.02	2.42	12	0.12	106.00	2323.00	9040	20240220	-37.83	5180	20231031	8.49	9040	-37.83	20240220	5450	3.12	20240725	9040	-37.83	20240220	5180	8.49	20231031	4.89	N	220260	100	26 억		33389	N	N	0	N	00	N
24	20240729	100959	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	5640	50	2	0.89	156340880	27966	56.12	5550	5660	5530	7260	3920	5590	5590.39	0.13	0	7301	5756	5672	5586	5502	5416	5715	5545	27	1670	100	4240	10	1	26558307	1498	53.21	2.43	12	0.11	106.00	2323.00	9040	20240220	-37.61	5180	20231031	8.88	9040	-37.61	20240220	5450	3.49	20240725	9040	-37.61	20240220	5180	8.88	20231031	4.89	N	220260	100	26 억		33389	N	N	0	N	00	N
25	20240729	090958	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	5550	-40	5	-0.72	58770360	10556	21.18	5550	5640	5530	7260	3920	5590	5567.48	0.13	0	1370	5756	5672	5586	5502	5416	5715	5545	27	1670	100	4240	10	1	26558307	1474	52.36	2.39	12	0.04	106.00	2323.00	9040	20240220	-38.61	5180	20231031	7.14	9040	-38.61	20240220	5450	1.83	20240725	9040	-38.61	20240220	5180	7.14	20231031	4.89	N	220260	100	26 억		33389	N	N	0	N	00	N
26	20240726	160944	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	5590	-20	5	-0.36	277978010	49833	48.80	5580	5670	5500	7290	3930	5610	5578.19	0.14	0	-4112	5836	5722	5586	5472	5336	5780	5530	27	1680	100	4260	10	1	26558307	1485	52.74	2.41	12	0.19	106.00	2323.00	9040	20240220	-38.16	5180	20231031	7.92	9040	-38.16	20240220	5450	2.57	20240725	9040	-38.16	20240220	5180	7.92	20231031	4.92	N	220260	100	26 억		37487	N	N	0	N	00	N
27	20240726	150954	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	5600	-10	5	-0.18	260181450	46648	45.68	5580	5670	5500	7290	3930	5610	5577.55	0.14	0	-4161	5836	5722	5586	5472	5336	5780	5530	27	1680	100	4260	10	1	26558307	1487	52.83	2.41	12	0.18	106.00	2323.00	9040	20240220	-38.05	5180	20231031	8.11	9040	-38.05	20240220	5450	2.75	20240725	9040	-38.05	20240220	5180	8.11	20231031	4.92	N	220260	100	26 억		37487	N	N	0	N	00	N
28	20240726	140954	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	5600	-10	5	-0.18	229013640	41060	40.21	5580	5670	5500	7290	3930	5610	5577.54	0.14	0	-5213	5836	5722	5586	5472	5336	5780	5530	27	1680	100	4260	10	1	26558307	1487	52.83	2.41	12	0.15	106.00	2323.00	9040	20240220	-38.05	5180	20231031	8.11	9040	-38.05	20240220	5450	2.75	20240725	9040	-38.05	20240220	5180	8.11	20231031	4.92	N	220260	100	26 억		37487	N	N	0	N	00	N
29	20240726	130956	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	5600	-10	5	-0.18	198231970	35540	34.80	5580	5670	5500	7290	3930	5610	5577.71	0.14	0	-5765	5836	5722	5586	5472	5336	5780	5530	27	1680	100	4260	10	1	26558307	1487	52.83	2.41	12	0.13	106.00	2323.00	9040	20240220	-38.05	5180	20231031	8.11	9040	-38.05	20240220	5450	2.75	20240725	9040	-38.05	20240220	5180	8.11	20231031	4.92	N	220260	100	26 억		37487	N	N	0	N	00	N
30	20240726	120959	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	5620	10	2	0.18	167167090	30000	29.38	5580	5670	5500	7290	3930	5610	5572.24	0.14	0	-6905	5836	5722	5586	5472	5336	5780	5530	27	1680	100	4260	10	1	26558307	1493	53.02	2.42	12	0.11	106.00	2323.00	9040	20240220	-37.83	5180	20231031	8.49	9040	-37.83	20240220	5450	3.12	20240725	9040	-37.83	20240220	5180	8.49	20231031	4.92	N	220260	100	26 억		37487	N	N	0	N	00	N
31	20240726	111000	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	5560	-50	5	-0.89	138193730	24864	24.35	5580	5670	5500	7290	3930	5610	5557.98	0.14	0	-3964	5836	5722	5586	5472	5336	5780	5530	27	1680	100	4260	10	1	26558307	1477	52.45	2.39	12	0.09	106.00	2323.00	9040	20240220	-38.50	5180	20231031	7.34	9040	-38.50	20240220	5450	2.02	20240725	9040	-38.50	20240220	5180	7.34	20231031	4.92	N	220260	100	26 억		37487	N	N	0	N	00	N
32	20240726	100953	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	5560	-50	5	-0.89	109446740	19693	19.28	5580	5670	5500	7290	3930	5610	5557.65	0.14	0	-5101	5836	5722	5586	5472	5336	5780	5530	27	1680	100	4260	10	1	26558307	1477	52.45	2.39	12	0.07	106.00	2323.00	9040	20240220	-38.50	5180	20231031	7.34	9040	-38.50	20240220	5450	2.02	20240725	9040	-38.50	20240220	5180	7.34	20231031	4.92	N	220260	100	26 억		37487	N	N	0	N	00	N
33	20240726	090951	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	5640	30	2	0.53	19322290	3454	3.38	5580	5670	5580	7290	3930	5610	5594.18	0.14	0	-222	5836	5722	5586	5472	5336	5780	5530	27	1680	100	4260	10	1	26558307	1498	53.21	2.43	12	0.01	106.00	2323.00	9040	20240220	-37.61	5180	20231031	8.88	9040	-37.61	20240220	5450	3.49	20240725	9040	-37.61	20240220	5180	8.88	20231031	4.92	N	220260	100	26 억		37487	N	N	0	N	00	N
34	20240725	160950	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	5610	-50	5	-0.88	565138390	101571	177.63	5520	5700	5450	7350	3970	5660	5563.86	0.07	0	19203	5873	5766	5693	5586	5513	5820	5640	27	1690	100	4300	10	1	26558307	1490	52.92	2.41	12	0.38	106.00	2323.00	9040	20240220	-37.94	5180	20231031	8.30	9040	-37.94	20240220	5450	2.94	20240725	9040	-37.94	20240220	5180	8.30	20231031	4.98	N	220260	100	26 억		18218	N	N	0	N	00	N
35	20240725	151003	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	5590	-70	5	-1.24	537130620	96556	168.86	5520	5700	5450	7350	3970	5660	5562.89	0.07	0	17835	5873	5766	5693	5586	5513	5820	5640	27	1690	100	4300	10	1	26558307	1485	52.74	2.41	12	0.36	106.00	2323.00	9040	20240220	-38.16	5180	20231031	7.92	9040	-38.16	20240220	5450	2.57	20240725	9040	-38.16	20240220	5180	7.92	20231031	4.98	N	220260	100	26 억		18218	N	N	0	N	00	N
36	20240725	140958	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	5680	20	2	0.35	454499720	81816	143.08	5520	5700	5450	7350	3970	5660	5555.14	0.07	0	12192	5873	5766	5693	5586	5513	5820	5640	27	1690	100	4300	10	1	26558307	1509	53.58	2.45	12	0.31	106.00	2323.00	9040	20240220	-37.17	5180	20231031	9.65	9040	-37.17	20240220	5450	4.22	20240725	9040	-37.17	20240220	5180	9.65	20231031	4.98	N	220260	100	26 억		18218	N	N	0	N	00	N
37	20240725	130952	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	5660	0	3	0.00	392016960	70758	123.75	5520	5680	5450	7350	3970	5660	5540.25	0.07	0	10155	5873	5766	5693	5586	5513	5820	5640	27	1690	100	4300	10	1	26558307	1503	53.40	2.44	12	0.27	106.00	2323.00	9040	20240220	-37.39	5180	20231031	9.27	9040	-37.39	20240220	5450	3.85	20240725	9040	-37.39	20240220	5180	9.27	20231031	4.98	N	220260	100	26 억		18218	N	N	0	N	00	N
38	20240725	120958	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	5640	-20	5	-0.35	379778560	68591	119.96	5520	5660	5450	7350	3970	5660	5536.86	0.07	0	10071	5873	5766	5693	5586	5513	5820	5640	27	1690	100	4300	10	1	26558307	1498	53.21	2.43	12	0.26	106.00	2323.00	9040	20240220	-37.61	5180	20231031	8.88	9040	-37.61	20240220	5450	3.49	20240725	9040	-37.61	20240220	5180	8.88	20231031	4.98	N	220260	100	26 억		18218	N	N	0	N	00	N
39	20240725	110955	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	5610	-50	5	-0.88	342639480	61986	108.41	5520	5630	5450	7350	3970	5660	5527.69	0.07	0	6429	5873	5766	5693	5586	5513	5820	5640	27	1690	100	4300	10	1	26558307	1490	52.92	2.41	12	0.23	106.00	2323.00	9040	20240220	-37.94	5180	20231031	8.30	9040	-37.94	20240220	5450	2.94	20240725	9040	-37.94	20240220	5180	8.30	20231031	4.98	N	220260	100	26 억		18218	N	N	0	N	00	N
40	20240725	100950	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	5610	-50	5	-0.88	285973120	51802	90.59	5520	5630	5450	7350	3970	5660	5520.50	0.07	0	3332	5873	5766	5693	5586	5513	5820	5640	27	1690	100	4300	10	1	26558307	1490	52.92	2.41	12	0.20	106.00	2323.00	9040	20240220	-37.94	5180	20231031	8.30	9040	-37.94	20240220	5450	2.94	20240725	9040	-37.94	20240220	5180	8.30	20231031	4.98	N	220260	100	26 억		18218	N	N	0	N	00	N
41	20240725	090944	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	5550	-110	5	-1.94	32822140	5935	10.38	5520	5630	5500	7350	3970	5660	5530.27	0.07	0	814	5873	5766	5693	5586	5513	5820	5640	27	1690	100	4300	10	1	26558307	1474	52.36	2.39	12	0.02	106.00	2323.00	9040	20240220	-38.61	5180	20231031	7.14	9040	-38.61	20240220	5500	0.91	20240725	9040	-38.61	20240220	5180	7.14	20231031	4.98	N	220260	100	26 억		18218	N	N	0	N	00	N
42	20240724	160945	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	5660	-80	5	-1.39	324878170	56916	64.62	5620	5800	5620	7460	4020	5740	5708.04	0.05	0	3783	5973	5856	5783	5666	5593	5820	5630	27	1720	100	4360	10	1	26558307	1503	53.40	2.44	12	0.21	106.00	2323.00	9040	20240220	-37.39	5180	20231031	9.27	9040	-37.39	20240220	5620	0.71	20240724	9040	-37.39	20240220	5180	9.27	20231031	4.95	N	220260	100	26 억		14429	N	N	0	N	00	N
43	20240724	151000	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	5690	-50	5	-0.87	264951250	46349	52.63	5620	5800	5620	7460	4020	5740	5716.44	0.05	0	6972	5973	5856	5783	5666	5593	5820	5630	27	1720	100	4360	10	1	26558307	1511	53.68	2.45	12	0.17	106.00	2323.00	9040	20240220	-37.06	5180	20231031	9.85	9040	-37.06	20240220	5620	1.25	20240724	9040	-37.06	20240220	5180	9.85	20231031	4.95	N	220260	100	26 억		14429	N	N	0	N	00	N
44	20240724	140953	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	5700	-40	5	-0.70	217032300	37922	43.06	5620	5800	5620	7460	4020	5740	5723.12	0.05	0	6785	5973	5856	5783	5666	5593	5820	5630	27	1720	100	4360	10	1	26558307	1514	53.77	2.45	12	0.14	106.00	2323.00	9040	20240220	-36.95	5180	20231031	10.04	9040	-36.95	20240220	5620	1.42	20240724	9040	-36.95	20240220	5180	10.04	20231031	4.95	N	220260	100	26 억		14429	N	N	0	N	00	N
45	20240724	130959	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	5730	-10	5	-0.17	175389920	30635	34.78	5620	5800	5620	7460	4020	5740	5725.15	0.05	0	7688	5973	5856	5783	5666	5593	5820	5630	27	1720	100	4360	10	1	26558307	1522	54.06	2.47	12	0.12	106.00	2323.00	9040	20240220	-36.62	5180	20231031	10.62	9040	-36.62	20240220	5620	1.96	20240724	9040	-36.62	20240220	5180	10.62	20231031	4.95	N	220260	100	26 억		14429	N	N	0	N	00	N
46	20240724	120957	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	5740	0	3	0.00	157756980	27550	31.28	5620	5800	5620	7460	4020	5740	5726.21	0.05	0	8199	5973	5856	5783	5666	5593	5820	5630	27	1720	100	4360	10	1	26558307	1524	54.15	2.47	12	0.10	106.00	2323.00	9040	20240220	-36.50	5180	20231031	10.81	9040	-36.50	20240220	5620	2.14	20240724	9040	-36.50	20240220	5180	10.81	20231031	4.95	N	220260	100	26 억		14429	N	N	0	N	00	N
47	20240724	110953	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	5750	10	2	0.17	135919900	23739	26.95	5620	5800	5620	7460	4020	5740	5725.60	0.05	0	7746	5973	5856	5783	5666	5593	5820	5630	27	1720	100	4360	10	1	26558307	1527	54.25	2.48	12	0.09	106.00	2323.00	9040	20240220	-36.39	5180	20231031	11.00	9040	-36.39	20240220	5620	2.31	20240724	9040	-36.39	20240220	5180	11.00	20231031	4.95	N	220260	100	26 억		14429	N	N	0	N	00	N
48	20240724	101021	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	5750	10	2	0.17	108085810	18894	21.45	5620	5800	5620	7460	4020	5740	5720.64	0.05	0	7699	5973	5856	5783	5666	5593	5820	5630	27	1720	100	4360	10	1	26558307	1527	54.25	2.48	12	0.07	106.00	2323.00	9040	20240220	-36.39	5180	20231031	11.00	9040	-36.39	20240220	5620	2.31	20240724	9040	-36.39	20240220	5180	11.00	20231031	4.95	N	220260	100	26 억		14429	N	N	0	N	00	N
49	20240724	090946	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	5710	-30	5	-0.52	43361600	7664	8.70	5620	5740	5620	7460	4020	5740	5657.83	0.05	0	3691	5973	5856	5783	5666	5593	5820	5630	27	1720	100	4360	10	1	26558307	1516	53.87	2.46	12	0.03	106.00	2323.00	9040	20240220	-36.84	5180	20231031	10.23	9040	-36.84	20240220	5620	1.60	20240724	9040	-36.84	20240220	5180	10.23	20231031	4.95	N	220260	100	26 억		14429	N	N	0	N	00	N
50	20240723	160940	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	5740	-10	5	-0.17	506807770	87948	63.34	5750	5900	5710	7470	4030	5750	5762.63	0.06	0	-2001	6136	5942	5846	5652	5556	5895	5605	27	1720	100	4370	10	1	26558307	1524	54.15	2.47	12	0.33	106.00	2323.00	9040	20240220	-36.50	5180	20231031	10.81	9040	-36.50	20240220	5710	0.53	20240723	9040	-36.50	20240220	5180	10.81	20231031	4.93	N	220260	100	26 억		15787	N	N	0	N	00	N
51	20240723	151002	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	5770	20	2	0.35	476640990	82700	59.56	5750	5900	5710	7470	4030	5750	5763.50	0.06	0	-2578	6136	5942	5846	5652	5556	5895	5605	27	1720	100	4370	10	1	26558307	1532	54.43	2.48	12	0.31	106.00	2323.00	9040	20240220	-36.17	5180	20231031	11.39	9040	-36.17	20240220	5710	1.05	20240723	9040	-36.17	20240220	5180	11.39	20231031	4.93	N	220260	100	26 억		15787	N	N	0	N	00	N
52	20240723	140942	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	5750	0	3	0.00	424981130	73726	53.09	5750	5900	5710	7470	4030	5750	5764.33	0.06	0	-8991	6136	5942	5846	5652	5556	5895	5605	27	1720	100	4370	10	1	26558307	1527	54.25	2.48	12	0.28	106.00	2323.00	9040	20240220	-36.39	5180	20231031	11.00	9040	-36.39	20240220	5710	0.70	20240723	9040	-36.39	20240220	5180	11.00	20231031	4.93	N	220260	100	26 억		15787	N	N	0	N	00	N
53	20240723	130939	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	5770	20	2	0.35	354510900	61436	44.24	5750	5900	5720	7470	4030	5750	5770.41	0.06	0	-8213	6136	5942	5846	5652	5556	5895	5605	27	1720	100	4370	10	1	26558307	1532	54.43	2.48	12	0.23	106.00	2323.00	9040	20240220	-36.17	5180	20231031	11.39	9040	-36.17	20240220	5720	0.87	20240723	9040	-36.17	20240220	5180	11.39	20231031	4.93	N	220260	100	26 억		15787	N	N	0	N	00	N
54	20240723	120945	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	5770	20	2	0.35	311365650	53911	38.82	5750	5900	5730	7470	4030	5750	5775.55	0.06	0	-9416	6136	5942	5846	5652	5556	5895	5605	27	1720	100	4370	10	1	26558307	1532	54.43	2.48	12	0.20	106.00	2323.00	9040	20240220	-36.17	5180	20231031	11.39	9040	-36.17	20240220	5730	0.70	20240723	9040	-36.17	20240220	5180	11.39	20231031	4.93	N	220260	100	26 억		15787	N	N	0	N	00	N
55	20240723	110944	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	5760	10	2	0.17	237639220	41071	29.58	5750	5900	5730	7470	4030	5750	5786.06	0.06	0	-9758	6136	5942	5846	5652	5556	5895	5605	27	1720	100	4370	10	1	26558307	1530	54.34	2.48	12	0.15	106.00	2323.00	9040	20240220	-36.28	5180	20231031	11.20	9040	-36.28	20240220	5730	0.52	20240723	9040	-36.28	20240220	5180	11.20	20231031	4.93	N	220260	100	26 억		15787	N	N	0	N	00	N
56	20240723	100941	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	5810	60	2	1.04	137813840	23759	17.11	5750	5900	5750	7470	4030	5750	5800.50	0.06	0	-4674	6136	5942	5846	5652	5556	5895	5605	27	1720	100	4370	10	1	26558307	1543	54.81	2.50	12	0.09	106.00	2323.00	9040	20240220	-35.73	5180	20231031	12.16	9040	-35.73	20240220	5750	1.04	20240723	9040	-35.73	20240220	5180	12.16	20231031	4.93	N	220260	100	26 억		15787	N	N	0	N	00	N
57	20240723	090951	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	5820	70	2	1.22	23734740	4089	2.94	5750	5900	5750	7470	4030	5750	5804.60	0.06	0	-1127	6136	5942	5846	5652	5556	5895	5605	27	1720	100	4370	10	1	26558307	1546	54.91	2.51	12	0.02	106.00	2323.00	9040	20240220	-35.62	5180	20231031	12.36	9040	-35.62	20240220	5750	1.22	20240723	9040	-35.62	20240220	5180	12.36	20231031	4.93	N	220260	100	26 억		15787	N	N	0	N	00	N
58	20240722	160935	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	5750	-290	5	-4.80	788299570	135226	132.32	6040	6040	5750	7850	4230	6040	5829.85	0.15	0	-23174	6220	6130	6010	5920	5800	6175	5965	27	1810	100	4590	10	1	26558307	1527	54.25	2.48	12	0.51	106.00	2323.00	9040	20240220	-36.39	5180	20231031	11.00	9040	-36.39	20240220	5750	0.00	20240722	9040	-36.39	20240220	5180	11.00	20231031	4.91	N	220260	100	26 억		41004	N	N	1	N	00	N
59	20240722	150943	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	5790	-250	5	-4.14	728325570	124801	122.12	6040	6040	5750	7850	4230	6040	5835.89	0.15	0	-22997	6220	6130	6010	5920	5800	6175	5965	27	1810	100	4590	10	1	26558307	1538	54.62	2.49	12	0.47	106.00	2323.00	9040	20240220	-35.95	5180	20231031	11.78	9040	-35.95	20240220	5750	0.70	20240722	9040	-35.95	20240220	5180	11.78	20231031	4.91	N	220260	100	26 억		41004	N	N	1	N	00	N
60	20240722	140950	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	5790	-250	5	-4.14	614648780	105082	102.82	6040	6040	5780	7850	4230	6040	5849.22	0.15	0	-21868	6220	6130	6010	5920	5800	6175	5965	27	1810	100	4590	10	1	26558307	1538	54.62	2.49	12	0.40	106.00	2323.00	9040	20240220	-35.95	5180	20231031	11.78	9040	-35.95	20240220	5780	0.17	20240722	9040	-35.95	20240220	5180	11.78	20231031	4.91	N	220260	100	26 억		41004	N	N	1	N	00	N
61	20240722	130945	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	5830	-210	5	-3.48	512992020	87536	85.65	6040	6040	5800	7850	4230	6040	5860.35	0.15	0	-21145	6220	6130	6010	5920	5800	6175	5965	27	1810	100	4590	10	1	26558307	1548	55.00	2.51	12	0.33	106.00	2323.00	9040	20240220	-35.51	5180	20231031	12.55	9040	-35.51	20240220	5800	0.52	20240722	9040	-35.51	20240220	5180	12.55	20231031	4.91	N	220260	100	26 억		41004	N	N	1	N	00	N
62	20240722	120942	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	5850	-190	5	-3.15	363983440	61935	60.60	6040	6040	5830	7850	4230	6040	5876.85	0.15	0	-18864	6220	6130	6010	5920	5800	6175	5965	27	1810	100	4590	10	1	26558307	1554	55.19	2.52	12	0.23	106.00	2323.00	9040	20240220	-35.29	5180	20231031	12.93	9040	-35.29	20240220	5830	0.34	20240722	9040	-35.29	20240220	5180	12.93	20231031	4.91	N	220260	100	26 억		41004	N	N	1	N	00	N
63	20240722	110942	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	5860	-180	5	-2.98	295546380	50219	49.14	6040	6040	5830	7850	4230	6040	5885.14	0.15	0	-15904	6220	6130	6010	5920	5800	6175	5965	27	1810	100	4590	10	1	26558307	1556	55.28	2.52	12	0.19	106.00	2323.00	9040	20240220	-35.18	5180	20231031	13.13	9040	-35.18	20240220	5830	0.51	20240722	9040	-35.18	20240220	5180	13.13	20231031	4.91	N	220260	100	26 억		41004	N	N	1	N	00	N
64	20240722	100942	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	5880	-160	5	-2.65	243303820	41309	40.42	6040	6040	5830	7850	4230	6040	5889.84	0.15	0	-13403	6220	6130	6010	5920	5800	6175	5965	27	1810	100	4590	10	1	26558307	1562	55.47	2.53	12	0.16	106.00	2323.00	9040	20240220	-34.96	5180	20231031	13.51	9040	-34.96	20240220	5830	0.86	20240722	9040	-34.96	20240220	5180	13.51	20231031	4.91	N	220260	100	26 억		41004	N	N	1	N	00	N
65	20240722	090945	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	5930	-110	5	-1.82	40454800	6797	6.65	6040	6040	5900	7850	4230	6040	5951.82	0.15	0	-4100	6220	6130	6010	5920	5800	6175	5965	27	1810	100	4590	10	1	26558307	1575	55.94	2.55	12	0.03	106.00	2323.00	9040	20240220	-34.40	5180	20231031	14.48	9040	-34.40	20240220	5880	0.85	20240718	9040	-34.40	20240220	5180	14.48	20231031	4.91	N	220260	100	26 억		41004	N	N	1	N	00	N
66	20240719	160917	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6040	50	2	0.83	606550900	101978	97.94	5990	6100	5890	7780	4200	5990	5947.49	0.07	0	19395	6183	6086	5983	5886	5783	6035	5835	27	1790	100	4550	10	1	26558307	1604	56.98	2.60	12	0.38	106.00	2323.00	9040	20240220	-33.19	5180	20231031	16.60	9040	-33.19	20240220	5880	2.72	20240718	9040	-33.19	20240220	5180	16.60	20231031	4.99	N	220260	100	26 억		19754	N	N	1	N	00	N
67	20240719	150928	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6030	40	2	0.67	589750870	99190	95.27	5990	6100	5890	7780	4200	5990	5945.67	0.07	0	19037	6183	6086	5983	5886	5783	6035	5835	27	1790	100	4550	10	1	26558307	1601	56.89	2.60	12	0.37	106.00	2323.00	9040	20240220	-33.30	5180	20231031	16.41	9040	-33.30	20240220	5880	2.55	20240718	9040	-33.30	20240220	5180	16.41	20231031	4.99	N	220260	100	26 억		19754	N	N	0	N	00	N
68	20240719	140929	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	5960	-30	5	-0.50	492422060	82917	79.64	5990	6100	5890	7780	4200	5990	5938.73	0.07	0	8990	6183	6086	5983	5886	5783	6035	5835	27	1790	100	4550	10	1	26558307	1583	56.23	2.57	12	0.31	106.00	2323.00	9040	20240220	-34.07	5180	20231031	15.06	9040	-34.07	20240220	5880	1.36	20240718	9040	-34.07	20240220	5180	15.06	20231031	4.99	N	220260	100	26 억		19754	N	N	0	N	00	N
69	20240719	130920	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	5930	-60	5	-1.00	406039100	68349	65.65	5990	6100	5890	7780	4200	5990	5940.67	0.07	0	-2405	6183	6086	5983	5886	5783	6035	5835	27	1790	100	4550	10	1	26558307	1575	55.94	2.55	12	0.26	106.00	2323.00	9040	20240220	-34.40	5180	20231031	14.48	9040	-34.40	20240220	5880	0.85	20240718	9040	-34.40	20240220	5180	14.48	20231031	4.99	N	220260	100	26 억		19754	N	N	0	N	00	N
70	20240719	120921	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	5930	-60	5	-1.00	290812510	48832	46.90	5990	6100	5910	7780	4200	5990	5955.37	0.07	0	-1079	6183	6086	5983	5886	5783	6035	5835	27	1790	100	4550	10	1	26558307	1575	55.94	2.55	12	0.18	106.00	2323.00	9040	20240220	-34.40	5180	20231031	14.48	9040	-34.40	20240220	5880	0.85	20240718	9040	-34.40	20240220	5180	14.48	20231031	4.99	N	220260	100	26 억		19754	N	N	0	N	00	N
71	20240719	110930	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	5960	-30	5	-0.50	243220880	40799	39.19	5990	6100	5930	7780	4200	5990	5961.44	0.07	0	-917	6183	6086	5983	5886	5783	6035	5835	27	1790	100	4550	10	1	26558307	1583	56.23	2.57	12	0.15	106.00	2323.00	9040	20240220	-34.07	5180	20231031	15.06	9040	-34.07	20240220	5880	1.36	20240718	9040	-34.07	20240220	5180	15.06	20231031	4.99	N	220260	100	26 억		19754	N	N	0	N	00	N
72	20240719	100857	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	5990	0	3	0.00	150175760	25151	24.16	5990	6100	5930	7780	4200	5990	5970.97	0.07	0	-927	6183	6086	5983	5886	5783	6035	5835	27	1790	100	4550	10	1	26558307	1591	56.51	2.58	12	0.09	106.00	2323.00	9040	20240220	-33.74	5180	20231031	15.64	9040	-33.74	20240220	5880	1.87	20240718	9040	-33.74	20240220	5180	15.64	20231031	4.99	N	220260	100	26 억		19754	N	N	0	N	00	N
73	20240719	090934	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	5990	0	3	0.00	21531280	3586	3.44	5990	6100	5970	7780	4200	5990	6004.26	0.07	0	909	6183	6086	5983	5886	5783	6035	5835	27	1790	100	4550	10	1	26558307	1591	56.51	2.58	12	0.01	106.00	2323.00	9040	20240220	-33.74	5180	20231031	15.64	9040	-33.74	20240220	5880	1.87	20240718	9040	-33.74	20240220	5180	15.64	20231031	4.99	N	220260	100	26 억		19754	N	N	0	N	00	N
74	20240718	160911	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	5990	-110	5	-1.80	621697830	103864	97.89	6020	6080	5880	7930	4270	6100	5985.69	0.02	0	13012	6366	6232	6156	6022	5946	6195	5985	27	1830	100	4630	10	1	26558307	1591	56.51	2.58	12	0.39	106.00	2323.00	9040	20240220	-33.74	5180	20231031	15.64	9040	-33.74	20240220	5880	1.87	20240718	9040	-33.74	20240220	5180	15.64	20231031	4.94	N	220260	100	26 억		6314	N	N	1	N	00	N
75	20240718	150921	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	5990	-110	5	-1.80	577621650	96497	90.94	6020	6080	5880	7930	4270	6100	5985.90	0.02	0	11036	6366	6232	6156	6022	5946	6195	5985	27	1830	100	4630	10	1	26558307	1591	56.51	2.58	12	0.36	106.00	2323.00	9040	20240220	-33.74	5180	20231031	15.64	9040	-33.74	20240220	5880	1.87	20240718	9040	-33.74	20240220	5180	15.64	20231031	4.94	N	220260	100	26 억		6314	N	N	1	N	00	N
76	20240718	140913	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	5970	-130	5	-2.13	513833530	85807	80.87	6020	6080	5880	7930	4270	6100	5988.25	0.02	0	8782	6366	6232	6156	6022	5946	6195	5985	27	1830	100	4630	10	1	26558307	1586	56.32	2.57	12	0.32	106.00	2323.00	9040	20240220	-33.96	5180	20231031	15.25	9040	-33.96	20240220	5880	1.53	20240718	9040	-33.96	20240220	5180	15.25	20231031	4.94	N	220260	100	26 억		6314	N	N	1	N	00	N
77	20240718	130916	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6000	-100	5	-1.64	471821960	78784	74.25	6020	6080	5880	7930	4270	6100	5988.80	0.02	0	10036	6366	6232	6156	6022	5946	6195	5985	27	1830	100	4630	10	1	26558307	1593	56.60	2.58	12	0.30	106.00	2323.00	9040	20240220	-33.63	5180	20231031	15.83	9040	-33.63	20240220	5880	2.04	20240718	9040	-33.63	20240220	5180	15.83	20231031	4.94	N	220260	100	26 억		6314	N	N	1	N	00	N
78	20240718	120915	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6010	-90	5	-1.48	393977220	65798	62.01	6020	6080	5880	7930	4270	6100	5987.68	0.02	0	4677	6366	6232	6156	6022	5946	6195	5985	27	1830	100	4630	10	1	26558307	1596	56.70	2.59	12	0.25	106.00	2323.00	9040	20240220	-33.52	5180	20231031	16.02	9040	-33.52	20240220	5880	2.21	20240718	9040	-33.52	20240220	5180	16.02	20231031	4.94	N	220260	100	26 억		6314	N	N	1	N	00	N
79	20240718	110922	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6040	-60	5	-0.98	334787530	55937	52.72	6020	6080	5880	7930	4270	6100	5985.08	0.02	0	956	6366	6232	6156	6022	5946	6195	5985	27	1830	100	4630	10	1	26558307	1604	56.98	2.60	12	0.21	106.00	2323.00	9040	20240220	-33.19	5180	20231031	16.60	9040	-33.19	20240220	5880	2.72	20240718	9040	-33.19	20240220	5180	16.60	20231031	4.94	N	220260	100	26 억		6314	N	N	1	N	00	N
80	20240718	100923	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6000	-100	5	-1.64	289392330	48425	45.64	6020	6080	5880	7930	4270	6100	5976.09	0.02	0	1872	6366	6232	6156	6022	5946	6195	5985	27	1830	100	4630	10	1	26558307	1593	56.60	2.58	12	0.18	106.00	2323.00	9040	20240220	-33.63	5180	20231031	15.83	9040	-33.63	20240220	5880	2.04	20240718	9040	-33.63	20240220	5180	15.83	20231031	4.94	N	220260	100	26 억		6314	N	N	1	N	00	N
81	20240718	090922	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	5950	-150	5	-2.46	183588430	30744	28.97	6020	6080	5880	7930	4270	6100	5971.52	0.02	0	-5966	6366	6232	6156	6022	5946	6195	5985	27	1830	100	4630	10	1	26558307	1580	56.13	2.56	12	0.12	106.00	2323.00	9040	20240220	-34.18	5180	20231031	14.86	9040	-34.18	20240220	5880	1.19	20240718	9040	-34.18	20240220	5180	14.86	20231031	4.94	N	220260	100	26 억		6314	N	N	1	N	00	N
82	20240717	161001	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6100	-170	5	-2.71	647577970	105336	92.09	6270	6290	6080	8150	4390	6270	6147.76	0.03	0	-788	6496	6382	6316	6202	6136	6350	6170	27	1880	100	4760	10	1	26558307	1620	57.55	2.63	12	0.40	106.00	2323.00	9040	20240220	-32.52	5180	20231031	17.76	9040	-32.52	20240220	5910	3.21	20240201	9040	-32.52	20240220	5180	17.76	20231031	4.90	N	220260	100	26 억		7453	N	N	1	N	00	N
83	20240717	151006	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6080	-190	5	-3.03	620469020	100891	88.21	6270	6290	6080	8150	4390	6270	6149.89	0.03	0	168	6496	6382	6316	6202	6136	6350	6170	27	1880	100	4760	10	1	26558307	1615	57.36	2.62	12	0.38	106.00	2323.00	9040	20240220	-32.74	5180	20231031	17.37	9040	-32.74	20240220	5910	2.88	20240201	9040	-32.74	20240220	5180	17.37	20231031	4.90	N	220260	100	26 억		7453	N	N	2	N	00	N
84	20240717	141003	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6150	-120	5	-1.91	457579040	74222	64.89	6270	6290	6130	8150	4390	6270	6165.01	0.03	0	4408	6496	6382	6316	6202	6136	6350	6170	27	1880	100	4760	10	1	26558307	1633	58.02	2.65	12	0.28	106.00	2323.00	9040	20240220	-31.97	5180	20231031	18.73	9040	-31.97	20240220	5910	4.06	20240201	9040	-31.97	20240220	5180	18.73	20231031	4.90	N	220260	100	26 억		7453	N	N	2	N	00	N
85	20240717	131001	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6160	-110	5	-1.75	397670150	64473	56.37	6270	6290	6130	8150	4390	6270	6168.01	0.03	0	6393	6496	6382	6316	6202	6136	6350	6170	27	1880	100	4760	10	1	26558307	1636	58.11	2.65	12	0.24	106.00	2323.00	9040	20240220	-31.86	5180	20231031	18.92	9040	-31.86	20240220	5910	4.23	20240201	9040	-31.86	20240220	5180	18.92	20231031	4.90	N	220260	100	26 억		7453	N	N	2	N	00	N
86	20240717	121003	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6160	-110	5	-1.75	351094440	56900	49.75	6270	6290	6130	8150	4390	6270	6170.38	0.03	0	6534	6496	6382	6316	6202	6136	6350	6170	27	1880	100	4760	10	1	26558307	1636	58.11	2.65	12	0.21	106.00	2323.00	9040	20240220	-31.86	5180	20231031	18.92	9040	-31.86	20240220	5910	4.23	20240201	9040	-31.86	20240220	5180	18.92	20231031	4.90	N	220260	100	26 억		7453	N	N	2	N	00	N
87	20240717	111004	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6170	-100	5	-1.59	302261690	48953	42.80	6270	6290	6130	8150	4390	6270	6174.53	0.03	0	5801	6496	6382	6316	6202	6136	6350	6170	27	1880	100	4760	10	1	26558307	1639	58.21	2.66	12	0.18	106.00	2323.00	9040	20240220	-31.75	5180	20231031	19.11	9040	-31.75	20240220	5910	4.40	20240201	9040	-31.75	20240220	5180	19.11	20231031	4.90	N	220260	100	26 억		7453	N	N	2	N	00	N
88	20240717	101004	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6170	-100	5	-1.59	223296930	36127	31.58	6270	6290	6130	8150	4390	6270	6180.89	0.03	0	5321	6496	6382	6316	6202	6136	6350	6170	27	1880	100	4760	10	1	26558307	1639	58.21	2.66	12	0.14	106.00	2323.00	9040	20240220	-31.75	5180	20231031	19.11	9040	-31.75	20240220	5910	4.40	20240201	9040	-31.75	20240220	5180	19.11	20231031	4.90	N	220260	100	26 억		7453	N	N	2	N	00	N
89	20240717	090811	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6290	20	2	0.32	8401640	1342	1.17	6270	6290	6250	8150	4390	6270	6260.54	0.03	0	406	6496	6382	6316	6202	6136	6350	6170	27	1880	100	4760	10	1	26558307	1671	59.34	2.71	12	0.01	106.00	2323.00	9040	20240220	-30.42	5180	20231031	21.43	9040	-30.42	20240220	5910	6.43	20240201	9040	-30.42	20240220	5180	21.43	20231031	4.90	N	220260	100	26 억		7453	N	N	2	N	00	N
90	20240716	161005	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6270	-160	5	-2.49	708551850	112395	135.74	6380	6430	6250	8350	4510	6430	6304.13	0.15	0	-32819	6636	6532	6416	6312	6196	6585	6365	27	1920	100	4880	10	1	26558307	1665	59.15	2.70	12	0.42	106.00	2323.00	9040	20240220	-30.64	5180	20231031	21.04	9040	-30.64	20240220	5910	6.09	20240201	9040	-30.64	20240220	5180	21.04	20231031	4.91	N	220260	100	26 억		40550	N	N	2	N	00	N
91	20240716	151015	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6280	-150	5	-2.33	680627440	107943	130.36	6380	6430	6250	8350	4510	6430	6305.41	0.15	0	-32290	6636	6532	6416	6312	6196	6585	6365	27	1920	100	4880	10	1	26558307	1668	59.25	2.70	12	0.41	106.00	2323.00	9040	20240220	-30.53	5180	20231031	21.24	9040	-30.53	20240220	5910	6.26	20240201	9040	-30.53	20240220	5180	21.24	20231031	4.91	N	220260	100	26 억		40550	N	N	1	N	00	N
92	20240716	141011	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6260	-170	5	-2.64	599630800	95034	114.77	6380	6430	6250	8350	4510	6430	6309.62	0.15	0	-28131	6636	6532	6416	6312	6196	6585	6365	27	1920	100	4880	10	1	26558307	1663	59.06	2.69	12	0.36	106.00	2323.00	9040	20240220	-30.75	5180	20231031	20.85	9040	-30.75	20240220	5910	5.92	20240201	9040	-30.75	20240220	5180	20.85	20231031	4.91	N	220260	100	26 억		40550	N	N	1	N	00	N
93	20240716	131011	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6300	-130	5	-2.02	485394010	76833	92.79	6380	6430	6270	8350	4510	6430	6317.49	0.15	0	-26946	6636	6532	6416	6312	6196	6585	6365	27	1920	100	4880	10	1	26558307	1673	59.43	2.71	12	0.29	106.00	2323.00	9040	20240220	-30.31	5180	20231031	21.62	9040	-30.31	20240220	5910	6.60	20240201	9040	-30.31	20240220	5180	21.62	20231031	4.91	N	220260	100	26 억		40550	N	N	1	N	00	N
94	20240716	121009	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6300	-130	5	-2.02	417837990	66098	79.83	6380	6430	6270	8350	4510	6430	6321.46	0.15	0	-25805	6636	6532	6416	6312	6196	6585	6365	27	1920	100	4880	10	1	26558307	1673	59.43	2.71	12	0.25	106.00	2323.00	9040	20240220	-30.31	5180	20231031	21.62	9040	-30.31	20240220	5910	6.60	20240201	9040	-30.31	20240220	5180	21.62	20231031	4.91	N	220260	100	26 억		40550	N	N	1	N	00	N
95	20240716	111009	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6330	-100	5	-1.56	387242830	61252	73.97	6380	6430	6270	8350	4510	6430	6322.09	0.15	0	-25525	6636	6532	6416	6312	6196	6585	6365	27	1920	100	4880	10	1	26558307	1681	59.72	2.72	12	0.23	106.00	2323.00	9040	20240220	-29.98	5180	20231031	22.20	9040	-29.98	20240220	5910	7.11	20240201	9040	-29.98	20240220	5180	22.20	20231031	4.91	N	220260	100	26 억		40550	N	N	1	N	00	N
96	20240716	101010	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6330	-100	5	-1.56	209049490	32964	39.81	6380	6430	6300	8350	4510	6430	6341.70	0.15	0	-14565	6636	6532	6416	6312	6196	6585	6365	27	1920	100	4880	10	1	26558307	1681	59.72	2.72	12	0.12	106.00	2323.00	9040	20240220	-29.98	5180	20231031	22.20	9040	-29.98	20240220	5910	7.11	20240201	9040	-29.98	20240220	5180	22.20	20231031	4.91	N	220260	100	26 억		40550	N	N	1	N	00	N
97	20240716	091008	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6390	-40	5	-0.62	6728100	1054	1.27	6380	6420	6380	8350	4510	6430	6382.50	0.15	0	-318	6636	6532	6416	6312	6196	6585	6365	27	1920	100	4880	10	1	26558307	1697	60.28	2.75	12	0.00	106.00	2323.00	9040	20240220	-29.31	5180	20231031	23.36	9040	-29.31	20240220	5910	8.12	20240201	9040	-29.31	20240220	5180	23.36	20231031	4.91	N	220260	100	26 억		40550	N	N	1	N	00	N
98	20240715	160953	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6430	30	2	0.47	525085760	82326	108.68	6400	6520	6300	8320	4480	6400	6378.01	0.14	0	2336	6586	6492	6446	6352	6306	6470	6330	27	1920	100	4860	10	1	26558307	1708	60.66	2.77	12	0.31	106.00	2323.00	9040	20240220	-28.87	5180	20231031	24.13	9040	-28.87	20240220	5910	8.80	20240201	9040	-28.87	20240220	5180	24.13	20231031	4.92	N	220260	100	26 억		38186	N	N	1	N	00	N
99	20240715	151001	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6410	10	2	0.16	490842870	76989	101.64	6400	6520	6300	8320	4480	6400	6375.49	0.14	0	1012	6586	6492	6446	6352	6306	6470	6330	27	1920	100	4860	10	1	26558307	1702	60.47	2.76	12	0.29	106.00	2323.00	9040	20240220	-29.09	5180	20231031	23.75	9040	-29.09	20240220	5910	8.46	20240201	9040	-29.09	20240220	5180	23.75	20231031	4.92	N	220260	100	26 억		38186	N	N	0	N	00	N
100	20240715	140958	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6410	10	2	0.16	468658580	73524	97.06	6400	6520	6300	8320	4480	6400	6374.22	0.14	0	499	6586	6492	6446	6352	6306	6470	6330	27	1920	100	4860	10	1	26558307	1702	60.47	2.76	12	0.28	106.00	2323.00	9040	20240220	-29.09	5180	20231031	23.75	9040	-29.09	20240220	5910	8.46	20240201	9040	-29.09	20240220	5180	23.75	20231031	4.92	N	220260	100	26 억		38186	N	N	0	N	00	N
101	20240715	131000	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6390	-10	5	-0.16	434636270	68207	90.04	6400	6520	6300	8320	4480	6400	6372.31	0.14	0	-1969	6586	6492	6446	6352	6306	6470	6330	27	1920	100	4860	10	1	26558307	1697	60.28	2.75	12	0.26	106.00	2323.00	9040	20240220	-29.31	5180	20231031	23.36	9040	-29.31	20240220	5910	8.12	20240201	9040	-29.31	20240220	5180	23.36	20231031	4.92	N	220260	100	26 억		38186	N	N	0	N	00	N
102	20240715	120959	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6470	70	2	1.09	393213190	61735	81.50	6400	6520	6300	8320	4480	6400	6369.37	0.14	0	-1932	6586	6492	6446	6352	6306	6470	6330	27	1920	100	4860	10	1	26558307	1718	61.04	2.79	12	0.23	106.00	2323.00	9040	20240220	-28.43	5180	20231031	24.90	9040	-28.43	20240220	5910	9.48	20240201	9040	-28.43	20240220	5180	24.90	20231031	4.92	N	220260	100	26 억		38186	N	N	0	N	00	N
103	20240715	110958	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6350	-50	5	-0.78	235832220	37215	49.13	6400	6450	6300	8320	4480	6400	6337.01	0.14	0	3373	6586	6492	6446	6352	6306	6470	6330	27	1920	100	4860	10	1	26558307	1686	59.91	2.73	12	0.14	106.00	2323.00	9040	20240220	-29.76	5180	20231031	22.59	9040	-29.76	20240220	5910	7.45	20240201	9040	-29.76	20240220	5180	22.59	20231031	4.92	N	220260	100	26 억		38186	N	N	0	N	00	N
104	20240715	100958	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6360	-40	5	-0.62	166535220	26276	34.69	6400	6450	6300	8320	4480	6400	6337.90	0.14	0	2358	6586	6492	6446	6352	6306	6470	6330	27	1920	100	4860	10	1	26558307	1689	60.00	2.74	12	0.10	106.00	2323.00	9040	20240220	-29.65	5180	20231031	22.78	9040	-29.65	20240220	5910	7.61	20240201	9040	-29.65	20240220	5180	22.78	20231031	4.92	N	220260	100	26 억		38186	N	N	0	N	00	N
105	20240715	091000	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6310	-90	5	-1.41	54954600	8643	11.41	6400	6450	6300	8320	4480	6400	6358.24	0.14	0	-2138	6586	6492	6446	6352	6306	6470	6330	27	1920	100	4860	10	1	26558307	1676	59.53	2.72	12	0.03	106.00	2323.00	9040	20240220	-30.20	5180	20231031	21.81	9040	-30.20	20240220	5910	6.77	20240201	9040	-30.20	20240220	5180	21.81	20231031	4.92	N	220260	100	26 억		38186	N	N	0	N	00	N
106	20240712	160951	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6400	-100	5	-1.54	482885540	74979	113.46	6440	6540	6400	8450	4550	6500	6440.52	0.17	0	-7558	6660	6580	6520	6440	6380	6620	6480	27	1950	100	4940	10	1	26558307	1700	60.38	2.76	12	0.28	106.00	2323.00	9090	20230706	-29.59	5180	20231031	23.55	9040	-29.20	20240220	5910	8.29	20240201	9040	-29.20	20240220	5180	23.55	20231031	4.91	N	220260	100	26 억		45744	N	N	4	N	00	N
107	20240712	150957	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6420	-80	5	-1.23	451670280	70104	106.09	6440	6540	6400	8450	4550	6500	6442.86	0.17	0	-7371	6660	6580	6520	6440	6380	6620	6480	27	1950	100	4940	10	1	26558307	1705	60.57	2.76	12	0.26	106.00	2323.00	9090	20230706	-29.37	5180	20231031	23.94	9040	-28.98	20240220	5910	8.63	20240201	9040	-28.98	20240220	5180	23.94	20231031	4.91	N	220260	100	26 억		45744	N	N	4	N	00	N
108	20240712	141001	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6440	-60	5	-0.92	392544070	60893	92.15	6440	6540	6410	8450	4550	6500	6446.46	0.17	0	-6866	6660	6580	6520	6440	6380	6620	6480	27	1950	100	4940	10	1	26558307	1710	60.75	2.77	12	0.23	106.00	2323.00	9090	20230706	-29.15	5180	20231031	24.32	9040	-28.76	20240220	5910	8.97	20240201	9040	-28.76	20240220	5180	24.32	20231031	4.91	N	220260	100	26 억		45744	N	N	4	N	00	N
109	20240712	130954	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6440	-60	5	-0.92	302408990	46867	70.92	6440	6540	6420	8450	4550	6500	6452.49	0.17	0	-3344	6660	6580	6520	6440	6380	6620	6480	27	1950	100	4940	10	1	26558307	1710	60.75	2.77	12	0.18	106.00	2323.00	9090	20230706	-29.15	5180	20231031	24.32	9040	-28.76	20240220	5910	8.97	20240201	9040	-28.76	20240220	5180	24.32	20231031	4.91	N	220260	100	26 억		45744	N	N	4	N	00	N
110	20240712	120956	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6420	-80	5	-1.23	265926300	41194	62.34	6440	6540	6420	8450	4550	6500	6455.46	0.17	0	-3594	6660	6580	6520	6440	6380	6620	6480	27	1950	100	4940	10	1	26558307	1705	60.57	2.76	12	0.16	106.00	2323.00	9090	20230706	-29.37	5180	20231031	23.94	9040	-28.98	20240220	5910	8.63	20240201	9040	-28.98	20240220	5180	23.94	20231031	4.91	N	220260	100	26 억		45744	N	N	4	N	00	N
111	20240712	110953	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6440	-60	5	-0.92	230507070	35686	54.00	6440	6540	6420	8450	4550	6500	6459.31	0.17	0	-3812	6660	6580	6520	6440	6380	6620	6480	27	1950	100	4940	10	1	26558307	1710	60.75	2.77	12	0.13	106.00	2323.00	9090	20230706	-29.15	5180	20231031	24.32	9040	-28.76	20240220	5910	8.97	20240201	9040	-28.76	20240220	5180	24.32	20231031	4.91	N	220260	100	26 억		45744	N	N	4	N	00	N
112	20240712	100954	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6470	-30	5	-0.46	178183960	27563	41.71	6440	6540	6420	8450	4550	6500	6464.61	0.17	0	-3207	6660	6580	6520	6440	6380	6620	6480	27	1950	100	4940	10	1	26558307	1718	61.04	2.79	12	0.10	106.00	2323.00	9090	20230706	-28.82	5180	20231031	24.90	9040	-28.43	20240220	5910	9.48	20240201	9040	-28.43	20240220	5180	24.90	20231031	4.91	N	220260	100	26 억		45744	N	N	4	N	00	N
113	20240712	090952	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6450	-50	5	-0.77	16133680	2505	3.79	6440	6500	6440	8450	4550	6500	6440.59	0.17	0	712	6660	6580	6520	6440	6380	6620	6480	27	1950	100	4940	10	1	26558307	1713	60.85	2.78	12	0.01	106.00	2323.00	9090	20230706	-29.04	5180	20231031	24.52	9040	-28.65	20240220	5910	9.14	20240201	9040	-28.65	20240220	5180	24.52	20231031	4.91	N	220260	100	26 억		45744	N	N	4	N	00	N
114	20240711	160947	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6500	50	2	0.78	425692640	65358	72.50	6470	6600	6460	8380	4520	6450	6513.40	0.14	0	8879	6650	6550	6500	6400	6350	6525	6375	27	1930	100	4900	10	1	26558307	1726	61.32	2.80	12	0.25	106.00	2323.00	9190	20230705	-29.27	5180	20231031	25.48	9040	-28.10	20240220	5910	9.98	20240201	9040	-28.10	20240220	5180	25.48	20231031	4.92	N	220260	100	26 억		36554	N	N	4	N	00	N
115	20240711	150954	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6490	40	2	0.62	385771180	59214	65.68	6470	6600	6460	8380	4520	6450	6514.86	0.14	0	8621	6650	6550	6500	6400	6350	6525	6375	27	1930	100	4900	10	1	26558307	1724	61.23	2.79	12	0.22	106.00	2323.00	9190	20230705	-29.38	5180	20231031	25.29	9040	-28.21	20240220	5910	9.81	20240201	9040	-28.21	20240220	5180	25.29	20231031	4.92	N	220260	100	26 억		36554	N	N	1	N	00	N
116	20240711	140954	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6520	70	2	1.09	318889800	48928	54.27	6470	6600	6460	8380	4520	6450	6517.53	0.14	0	9555	6650	6550	6500	6400	6350	6525	6375	27	1930	100	4900	10	1	26558307	1732	61.51	2.81	12	0.18	106.00	2323.00	9190	20230705	-29.05	5180	20231031	25.87	9040	-27.88	20240220	5910	10.32	20240201	9040	-27.88	20240220	5180	25.87	20231031	4.92	N	220260	100	26 억		36554	N	N	1	N	00	N
117	20240711	130952	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6510	60	2	0.93	286598810	43975	48.78	6470	6600	6460	8380	4520	6450	6517.31	0.14	0	9141	6650	6550	6500	6400	6350	6525	6375	27	1930	100	4900	10	1	26558307	1729	61.42	2.80	12	0.17	106.00	2323.00	9190	20230705	-29.16	5180	20231031	25.68	9040	-27.99	20240220	5910	10.15	20240201	9040	-27.99	20240220	5180	25.68	20231031	4.92	N	220260	100	26 억		36554	N	N	1	N	00	N
118	20240711	120952	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6540	90	2	1.40	200303790	30824	34.19	6470	6550	6460	8380	4520	6450	6498.31	0.14	0	5486	6650	6550	6500	6400	6350	6525	6375	27	1930	100	4900	10	1	26558307	1737	61.70	2.82	12	0.12	106.00	2323.00	9190	20230705	-28.84	5180	20231031	26.25	9040	-27.65	20240220	5910	10.66	20240201	9040	-27.65	20240220	5180	26.25	20231031	4.92	N	220260	100	26 억		36554	N	N	1	N	00	N
119	20240711	110948	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6490	40	2	0.62	164829150	25378	28.15	6470	6540	6460	8380	4520	6450	6494.96	0.14	0	4162	6650	6550	6500	6400	6350	6525	6375	27	1930	100	4900	10	1	26558307	1724	61.23	2.79	12	0.10	106.00	2323.00	9190	20230705	-29.38	5180	20231031	25.29	9040	-28.21	20240220	5910	9.81	20240201	9040	-28.21	20240220	5180	25.29	20231031	4.92	N	220260	100	26 억		36554	N	N	1	N	00	N
120	20240711	100950	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6520	70	2	1.09	98397910	15180	16.84	6470	6540	6460	8380	4520	6450	6482.08	0.14	0	836	6650	6550	6500	6400	6350	6525	6375	27	1930	100	4900	10	1	26558307	1732	61.51	2.81	12	0.06	106.00	2323.00	9190	20230705	-29.05	5180	20231031	25.87	9040	-27.88	20240220	5910	10.32	20240201	9040	-27.88	20240220	5180	25.87	20231031	4.92	N	220260	100	26 억		36554	N	N	1	N	00	N
121	20240711	090948	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6530	80	2	1.24	5385740	829	0.92	6470	6540	6470	8380	4520	6450	6496.67	0.14	0	-76	6650	6550	6500	6400	6350	6525	6375	27	1930	100	4900	10	1	26558307	1734	61.60	2.81	12	0.00	106.00	2323.00	9190	20230705	-28.94	5180	20231031	26.06	9040	-27.77	20240220	5910	10.49	20240201	9040	-27.77	20240220	5180	26.06	20231031	4.92	N	220260	100	26 억		36554	N	N	1	N	00	N
122	20240710	160944	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6450	-100	5	-1.53	570206740	87840	153.54	6600	6600	6450	8510	4590	6550	6491.44	0.18	0	-11979	6623	6586	6563	6526	6503	6575	6515	27	1960	100	4970	10	1	26558307	1713	60.85	2.78	12	0.33	106.00	2323.00	9190	20230705	-29.82	5180	20231031	24.52	9040	-28.65	20240220	5910	9.14	20240201	9040	-28.65	20240220	5180	24.52	20231031	4.92	N	220260	100	26 억		48285	N	N	1	N	00	N
123	20240710	150948	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6480	-70	5	-1.07	524629320	80782	141.20	6600	6600	6450	8510	4590	6550	6494.38	0.18	0	-12197	6623	6586	6563	6526	6503	6575	6515	27	1960	100	4970	10	1	26558307	1721	61.13	2.79	12	0.30	106.00	2323.00	9190	20230705	-29.49	5180	20231031	25.10	9040	-28.32	20240220	5910	9.64	20240201	9040	-28.32	20240220	5180	25.10	20231031	4.92	N	220260	100	26 억		48285	N	N	1	N	00	N
124	20240710	140947	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6540	-10	5	-0.15	445144500	68509	119.75	6600	6600	6450	8510	4590	6550	6497.61	0.18	0	-14337	6623	6586	6563	6526	6503	6575	6515	27	1960	100	4970	10	1	26558307	1737	61.70	2.82	12	0.26	106.00	2323.00	9190	20230705	-28.84	5180	20231031	26.25	9040	-27.65	20240220	5910	10.66	20240201	9040	-27.65	20240220	5180	26.25	20231031	4.92	N	220260	100	26 억		48285	N	N	1	N	00	N
125	20240710	130948	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6470	-80	5	-1.22	352187440	54295	94.90	6600	6600	6450	8510	4590	6550	6486.55	0.18	0	-9885	6623	6586	6563	6526	6503	6575	6515	27	1960	100	4970	10	1	26558307	1718	61.04	2.79	12	0.20	106.00	2323.00	9190	20230705	-29.60	5180	20231031	24.90	9040	-28.43	20240220	5910	9.48	20240201	9040	-28.43	20240220	5180	24.90	20231031	4.92	N	220260	100	26 억		48285	N	N	1	N	00	N
126	20240710	120946	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6460	-90	5	-1.37	326561320	50346	88.00	6600	6600	6450	8510	4590	6550	6486.34	0.18	0	-8819	6623	6586	6563	6526	6503	6575	6515	27	1960	100	4970	10	1	26558307	1716	60.94	2.78	12	0.19	106.00	2323.00	9190	20230705	-29.71	5180	20231031	24.71	9040	-28.54	20240220	5910	9.31	20240201	9040	-28.54	20240220	5180	24.71	20231031	4.92	N	220260	100	26 억		48285	N	N	1	N	00	N
127	20240710	110947	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6470	-80	5	-1.22	234368670	36140	63.17	6600	6600	6450	8510	4590	6550	6485.02	0.18	0	-7972	6623	6586	6563	6526	6503	6575	6515	27	1960	100	4970	10	1	26558307	1718	61.04	2.79	12	0.14	106.00	2323.00	9190	20230705	-29.60	5180	20231031	24.90	9040	-28.43	20240220	5910	9.48	20240201	9040	-28.43	20240220	5180	24.90	20231031	4.92	N	220260	100	26 억		48285	N	N	1	N	00	N
128	20240710	100942	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6490	-60	5	-0.92	190819160	29400	51.39	6600	6600	6460	8510	4590	6550	6490.45	0.18	0	-6989	6623	6586	6563	6526	6503	6575	6515	27	1960	100	4970	10	1	26558307	1724	61.23	2.79	12	0.11	106.00	2323.00	9190	20230705	-29.38	5180	20231031	25.29	9040	-28.21	20240220	5910	9.81	20240201	9040	-28.21	20240220	5180	25.29	20231031	4.92	N	220260	100	26 억		48285	N	N	1	N	00	N
129	20240710	090948	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6490	-60	5	-0.92	49711290	7628	13.33	6600	6600	6480	8510	4590	6550	6516.95	0.18	0	-173	6623	6586	6563	6526	6503	6575	6515	27	1960	100	4970	10	1	26558307	1724	61.23	2.79	12	0.03	106.00	2323.00	9190	20230705	-29.38	5180	20231031	25.29	9040	-28.21	20240220	5910	9.81	20240201	9040	-28.21	20240220	5180	25.29	20231031	4.92	N	220260	100	26 억		48285	N	N	1	N	00	N
130	20240709	160941	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6550	0	3	0.00	372858310	56814	61.20	6560	6600	6540	8510	4590	6550	6562.79	0.22	0	-6212	6776	6662	6496	6382	6216	6720	6440	27	1960	100	4970	10	1	26558307	1740	61.79	2.82	12	0.21	106.00	2323.00	9190	20230705	-28.73	5180	20231031	26.45	9040	-27.54	20240220	5910	10.83	20240201	9040	-27.54	20240220	5180	26.45	20231031	4.86	N	220260	100	26 억		57489	N	N	1	N	00	N
131	20240709	150946	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6550	0	3	0.00	310734120	47328	50.98	6560	6600	6540	8510	4590	6550	6565.55	0.22	0	-5574	6776	6662	6496	6382	6216	6720	6440	27	1960	100	4970	10	1	26558307	1740	61.79	2.82	12	0.18	106.00	2323.00	9190	20230705	-28.73	5180	20231031	26.45	9040	-27.54	20240220	5910	10.83	20240201	9040	-27.54	20240220	5180	26.45	20231031	4.86	N	220260	100	26 억		57489	N	N	3	N	00	N
132	20240709	140946	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6580	30	2	0.46	252419370	38433	41.40	6560	6600	6540	8510	4590	6550	6567.78	0.22	0	-5468	6776	6662	6496	6382	6216	6720	6440	27	1960	100	4970	10	1	26558307	1748	62.08	2.83	12	0.14	106.00	2323.00	9190	20230705	-28.40	5180	20231031	27.03	9040	-27.21	20240220	5910	11.34	20240201	9040	-27.21	20240220	5180	27.03	20231031	4.86	N	220260	100	26 억		57489	N	N	3	N	00	N
133	20240709	130949	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6560	10	2	0.15	182892740	27861	30.01	6560	6600	6540	8510	4590	6550	6564.47	0.22	0	-3944	6776	6662	6496	6382	6216	6720	6440	27	1960	100	4970	10	1	26558307	1742	61.89	2.82	12	0.10	106.00	2323.00	9190	20230705	-28.62	5180	20231031	26.64	9040	-27.43	20240220	5910	11.00	20240201	9040	-27.43	20240220	5180	26.64	20231031	4.86	N	220260	100	26 억		57489	N	N	3	N	00	N
134	20240709	120950	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6550	0	3	0.00	160953110	24513	26.41	6560	6600	6540	8510	4590	6550	6566.03	0.22	0	-2772	6776	6662	6496	6382	6216	6720	6440	27	1960	100	4970	10	1	26558307	1740	61.79	2.82	12	0.09	106.00	2323.00	9190	20230705	-28.73	5180	20231031	26.45	9040	-27.54	20240220	5910	10.83	20240201	9040	-27.54	20240220	5180	26.45	20231031	4.86	N	220260	100	26 억		57489	N	N	3	N	00	N
135	20240709	110951	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6550	0	3	0.00	138669560	21111	22.74	6560	6600	6550	8510	4590	6550	6568.59	0.22	0	-2534	6776	6662	6496	6382	6216	6720	6440	27	1960	100	4970	10	1	26558307	1740	61.79	2.82	12	0.08	106.00	2323.00	9190	20230705	-28.73	5180	20231031	26.45	9040	-27.54	20240220	5910	10.83	20240201	9040	-27.54	20240220	5180	26.45	20231031	4.86	N	220260	100	26 억		57489	N	N	3	N	00	N
136	20240709	100947	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6570	20	2	0.31	84330440	12820	13.81	6560	6600	6550	8510	4590	6550	6578.04	0.22	0	-1095	6776	6662	6496	6382	6216	6720	6440	27	1960	100	4970	10	1	26558307	1745	61.98	2.83	12	0.05	106.00	2323.00	9190	20230705	-28.51	5180	20231031	26.83	9040	-27.32	20240220	5910	11.17	20240201	9040	-27.32	20240220	5180	26.83	20231031	4.86	N	220260	100	26 억		57489	N	N	3	N	00	N
137	20240709	090944	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6580	30	2	0.46	13177350	2006	2.16	6560	6590	6550	8510	4590	6550	6568.97	0.22	0	689	6776	6662	6496	6382	6216	6720	6440	27	1960	100	4970	10	1	26558307	1748	62.08	2.83	12	0.01	106.00	2323.00	9190	20230705	-28.40	5180	20231031	27.03	9040	-27.21	20240220	5910	11.34	20240201	9040	-27.21	20240220	5180	27.03	20231031	4.86	N	220260	100	26 억		57489	N	N	3	N	00	N
138	20240708	160938	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6550	160	2	2.50	603815210	92686	95.42	6330	6610	6330	8300	4480	6390	6514.61	0.17	0	9687	6516	6452	6376	6312	6236	6485	6345	27	1910	100	4850	10	1	26558307	1740	61.79	2.82	12	0.35	106.00	2323.00	9190	20230705	-28.73	5180	20231031	26.45	9040	-27.54	20240220	5910	10.83	20240201	9040	-27.54	20240220	5180	26.45	20231031	4.86	N	220260	100	26 억		46446	N	N	3	N	00	N
139	20240708	150940	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6570	180	2	2.82	571807660	87801	90.39	6330	6610	6330	8300	4480	6390	6512.57	0.17	0	8110	6516	6452	6376	6312	6236	6485	6345	27	1910	100	4850	10	1	26558307	1745	61.98	2.83	12	0.33	106.00	2323.00	9190	20230705	-28.51	5180	20231031	26.83	9040	-27.32	20240220	5910	11.17	20240201	9040	-27.32	20240220	5180	26.83	20231031	4.86	N	220260	100	26 억		46446	N	N	4	N	00	N
140	20240708	140943	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6570	180	2	2.82	463189830	71270	73.38	6330	6600	6330	8300	4480	6390	6499.11	0.17	0	9989	6516	6452	6376	6312	6236	6485	6345	27	1910	100	4850	10	1	26558307	1745	61.98	2.83	12	0.27	106.00	2323.00	9190	20230705	-28.51	5180	20231031	26.83	9040	-27.32	20240220	5910	11.17	20240201	9040	-27.32	20240220	5180	26.83	20231031	4.86	N	220260	100	26 억		46446	N	N	4	N	00	N
141	20240708	130938	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6550	160	2	2.50	427727580	65867	67.81	6330	6600	6330	8300	4480	6390	6493.84	0.17	0	8954	6516	6452	6376	6312	6236	6485	6345	27	1910	100	4850	10	1	26558307	1740	61.79	2.82	12	0.25	106.00	2323.00	9190	20230705	-28.73	5180	20231031	26.45	9040	-27.54	20240220	5910	10.83	20240201	9040	-27.54	20240220	5180	26.45	20231031	4.86	N	220260	100	26 억		46446	N	N	4	N	00	N
142	20240708	120940	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6590	200	2	3.13	339469820	52411	53.96	6330	6600	6330	8300	4480	6390	6477.10	0.17	0	8449	6516	6452	6376	6312	6236	6485	6345	27	1910	100	4850	10	1	26558307	1750	62.17	2.84	12	0.20	106.00	2323.00	9190	20230705	-28.29	5180	20231031	27.22	9040	-27.10	20240220	5910	11.51	20240201	9040	-27.10	20240220	5180	27.22	20231031	4.86	N	220260	100	26 억		46446	N	N	4	N	00	N
143	20240708	110938	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6520	130	2	2.03	295689200	45708	47.06	6330	6600	6330	8300	4480	6390	6469.12	0.17	0	7274	6516	6452	6376	6312	6236	6485	6345	27	1910	100	4850	10	1	26558307	1732	61.51	2.81	12	0.17	106.00	2323.00	9190	20230705	-29.05	5180	20231031	25.87	9040	-27.88	20240220	5910	10.32	20240201	9040	-27.88	20240220	5180	25.87	20231031	4.86	N	220260	100	26 억		46446	N	N	4	N	00	N
144	20240708	100938	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6510	120	2	1.88	183028740	28472	29.31	6330	6510	6330	8300	4480	6390	6428.40	0.17	0	1996	6516	6452	6376	6312	6236	6485	6345	27	1910	100	4850	10	1	26558307	1729	61.42	2.80	12	0.11	106.00	2323.00	9190	20230705	-29.16	5180	20231031	25.68	9040	-27.99	20240220	5910	10.15	20240201	9040	-27.99	20240220	5180	25.68	20231031	4.86	N	220260	100	26 억		46446	N	N	4	N	00	N
145	20240708	090937	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6440	50	2	0.78	19768600	3101	3.19	6330	6440	6330	8300	4480	6390	6374.82	0.17	0	-258	6516	6452	6376	6312	6236	6485	6345	27	1910	100	4850	10	1	26558307	1710	60.75	2.77	12	0.01	106.00	2323.00	9190	20230705	-29.92	5180	20231031	24.32	9040	-28.76	20240220	5910	8.97	20240201	9040	-28.76	20240220	5180	24.32	20231031	4.86	N	220260	100	26 억		46446	N	N	4	N	00	N
146	20240705	160933	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6390	40	2	0.63	615665430	96716	95.23	6360	6440	6300	8250	4450	6350	6365.69	0.30	0	-33554	6530	6440	6380	6290	6230	6485	6335	27	1900	100	4820	10	1	26558307	1697	60.28	2.75	12	0.36	106.00	2323.00	9190	20230705	-30.47	5180	20231031	23.36	9040	-29.31	20240220	5910	8.12	20240201	9190	-30.47	20230705	5180	23.36	20231031	4.87	N	220260	100	26 억		80006	N	N	4	N	00	N
147	20240705	150937	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6370	20	2	0.31	598821110	94076	92.63	6360	6440	6300	8250	4450	6350	6365.29	0.30	0	-33179	6530	6440	6380	6290	6230	6485	6335	27	1900	100	4820	10	1	26558307	1692	60.09	2.74	12	0.35	106.00	2323.00	9190	20230705	-30.69	5180	20231031	22.97	9040	-29.54	20240220	5910	7.78	20240201	9190	-30.69	20230705	5180	22.97	20231031	4.87	N	220260	100	26 억		80006	N	N	0	N	00	N
148	20240705	140939	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6350	0	3	0.00	504341970	79238	78.02	6360	6440	6300	8250	4450	6350	6364.90	0.30	0	-29080	6530	6440	6380	6290	6230	6485	6335	27	1900	100	4820	10	1	26558307	1686	59.91	2.73	12	0.30	106.00	2323.00	9190	20230705	-30.90	5180	20231031	22.59	9040	-29.76	20240220	5910	7.45	20240201	9190	-30.90	20230705	5180	22.59	20231031	4.87	N	220260	100	26 억		80006	N	N	0	N	00	N
149	20240705	130936	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6370	20	2	0.31	427137550	67111	66.08	6360	6440	6300	8250	4450	6350	6364.64	0.30	0	-24931	6530	6440	6380	6290	6230	6485	6335	27	1900	100	4820	10	1	26558307	1692	60.09	2.74	12	0.25	106.00	2323.00	9190	20230705	-30.69	5180	20231031	22.97	9040	-29.54	20240220	5910	7.78	20240201	9190	-30.69	20230705	5180	22.97	20231031	4.87	N	220260	100	26 억		80006	N	N	0	N	00	N
150	20240705	120936	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6380	30	2	0.47	374909640	58913	58.01	6360	6440	6300	8250	4450	6350	6363.78	0.30	0	-23797	6530	6440	6380	6290	6230	6485	6335	27	1900	100	4820	10	1	26558307	1694	60.19	2.75	12	0.22	106.00	2323.00	9190	20230705	-30.58	5180	20231031	23.17	9040	-29.42	20240220	5910	7.95	20240201	9190	-30.58	20230705	5180	23.17	20231031	4.87	N	220260	100	26 억		80006	N	N	0	N	00	N
151	20240705	110933	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6340	-10	5	-0.16	340149900	53450	52.63	6360	6440	6300	8250	4450	6350	6363.89	0.30	0	-23107	6530	6440	6380	6290	6230	6485	6335	27	1900	100	4820	10	1	26558307	1684	59.81	2.73	12	0.20	106.00	2323.00	9190	20230705	-31.01	5180	20231031	22.39	9040	-29.87	20240220	5910	7.28	20240201	9190	-31.01	20230705	5180	22.39	20231031	4.87	N	220260	100	26 억		80006	N	N	0	N	00	N
152	20240705	100934	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6370	20	2	0.31	146224350	22885	22.53	6360	6440	6360	8250	4450	6350	6389.53	0.30	0	-8005	6530	6440	6380	6290	6230	6485	6335	27	1900	100	4820	10	1	26558307	1692	60.09	2.74	12	0.09	106.00	2323.00	9190	20230705	-30.69	5180	20231031	22.97	9040	-29.54	20240220	5910	7.78	20240201	9190	-30.69	20230705	5180	22.97	20231031	4.87	N	220260	100	26 억		80006	N	N	0	N	00	N
153	20240705	090935	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6370	20	2	0.31	32993730	5161	5.08	6360	6420	6360	8250	4450	6350	6392.89	0.30	0	-3626	6530	6440	6380	6290	6230	6485	6335	27	1900	100	4820	10	1	26558307	1692	60.09	2.74	12	0.02	106.00	2323.00	9190	20230705	-30.69	5180	20231031	22.97	9040	-29.54	20240220	5910	7.78	20240201	9190	-30.69	20230705	5180	22.97	20231031	4.87	N	220260	100	26 억		80006	N	N	0	N	00	N
154	20240704	160930	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6350	-30	5	-0.47	646244690	101255	53.64	6330	6470	6320	8290	4470	6380	6382.52	0.37	0	-18019	6860	6620	6490	6250	6120	6555	6185	27	1910	100	4840	10	1	26558307	1686	59.91	2.73	12	0.38	106.00	2323.00	9190	20230705	-30.90	5180	20231031	22.59	9040	-29.76	20240220	5910	7.45	20240201	9190	-30.90	20230705	5180	22.59	20231031	4.90	N	220260	100	26 억		97563	N	N	0	N	00	N
155	20240704	150934	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6360	-20	5	-0.31	570684330	89358	47.33	6330	6470	6320	8290	4470	6380	6386.51	0.37	0	-17224	6860	6620	6490	6250	6120	6555	6185	27	1910	100	4840	10	1	26558307	1689	60.00	2.74	12	0.34	106.00	2323.00	9190	20230705	-30.79	5180	20231031	22.78	9040	-29.65	20240220	5910	7.61	20240201	9190	-30.79	20230705	5180	22.78	20231031	4.90	N	220260	100	26 억		97563	N	N	0	N	00	N
156	20240704	140932	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6380	0	3	0.00	487806040	76355	40.45	6330	6470	6320	8290	4470	6380	6388.68	0.37	0	-9925	6860	6620	6490	6250	6120	6555	6185	27	1910	100	4840	10	1	26558307	1694	60.19	2.75	12	0.29	106.00	2323.00	9190	20230705	-30.58	5180	20231031	23.17	9040	-29.42	20240220	5910	7.95	20240201	9190	-30.58	20230705	5180	23.17	20231031	4.90	N	220260	100	26 억		97563	N	N	0	N	00	N
157	20240704	130933	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6370	-10	5	-0.16	432460940	67690	35.86	6330	6470	6320	8290	4470	6380	6388.87	0.37	0	-11560	6860	6620	6490	6250	6120	6555	6185	27	1910	100	4840	10	1	26558307	1692	60.09	2.74	12	0.25	106.00	2323.00	9190	20230705	-30.69	5180	20231031	22.97	9040	-29.54	20240220	5910	7.78	20240201	9190	-30.69	20230705	5180	22.97	20231031	4.90	N	220260	100	26 억		97563	N	N	0	N	00	N
158	20240704	120933	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6370	-10	5	-0.16	388071540	60725	32.17	6330	6470	6320	8290	4470	6380	6390.67	0.37	0	-10160	6860	6620	6490	6250	6120	6555	6185	27	1910	100	4840	10	1	26558307	1692	60.09	2.74	12	0.23	106.00	2323.00	9190	20230705	-30.69	5180	20231031	22.97	9040	-29.54	20240220	5910	7.78	20240201	9190	-30.69	20230705	5180	22.97	20231031	4.90	N	220260	100	26 억		97563	N	N	0	N	00	N
159	20240704	110931	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6380	0	3	0.00	333689300	52186	27.64	6330	6470	6320	8290	4470	6380	6394.28	0.37	0	-9048	6860	6620	6490	6250	6120	6555	6185	27	1910	100	4840	10	1	26558307	1694	60.19	2.75	12	0.20	106.00	2323.00	9190	20230705	-30.58	5180	20231031	23.17	9040	-29.42	20240220	5910	7.95	20240201	9190	-30.58	20230705	5180	23.17	20231031	4.90	N	220260	100	26 억		97563	N	N	0	N	00	N
160	20240704	100931	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6410	30	2	0.47	209164060	32715	17.33	6330	6470	6320	8290	4470	6380	6393.60	0.37	0	-6137	6860	6620	6490	6250	6120	6555	6185	27	1910	100	4840	10	1	26558307	1702	60.47	2.76	12	0.12	106.00	2323.00	9190	20230705	-30.25	5180	20231031	23.75	9040	-29.09	20240220	5910	8.46	20240201	9190	-30.25	20230705	5180	23.75	20231031	4.90	N	220260	100	26 억		97563	N	N	0	N	00	N
161	20240704	090933	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6460	80	2	1.25	41085940	6422	3.40	6330	6470	6330	8290	4470	6380	6398.21	0.37	0	-369	6860	6620	6490	6250	6120	6555	6185	27	1910	100	4840	10	1	26558307	1716	60.94	2.78	12	0.02	106.00	2323.00	9190	20230705	-29.71	5180	20231031	24.71	9040	-28.54	20240220	5910	9.31	20240201	9190	-29.71	20230705	5180	24.71	20231031	4.90	N	220260	100	26 억		97563	N	N	0	N	00	N
162	20240703	160927	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6380	-150	5	-2.30	1205015920	186246	128.17	6530	6730	6360	8480	4580	6530	6470.09	0.42	0	-37994	6803	6666	6583	6446	6363	6625	6405	27	1950	100	4960	10	1	26558307	1694	60.19	2.75	12	0.70	106.00	2323.00	9190	20230705	-30.58	5180	20231031	23.17	9040	-29.42	20240220	5910	7.95	20240201	9190	-30.58	20230705	5180	23.17	20231031	4.91	N	220260	100	26 억		110580	N	N	1	N	00	N
163	20240703	150931	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6380	-150	5	-2.30	1104252260	170442	117.29	6530	6730	6360	8480	4580	6530	6478.75	0.42	0	-39046	6803	6666	6583	6446	6363	6625	6405	27	1950	100	4960	10	1	26558307	1694	60.19	2.75	12	0.64	106.00	2323.00	9190	20230705	-30.58	5180	20231031	23.17	9040	-29.42	20240220	5910	7.95	20240201	9190	-30.58	20230705	5180	23.17	20231031	4.91	N	220260	100	26 억		110580	N	N	1	N	00	N
164	20240703	140931	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6400	-130	5	-1.99	828218210	127194	87.53	6530	6730	6390	8480	4580	6530	6511.46	0.42	0	-47249	6803	6666	6583	6446	6363	6625	6405	27	1950	100	4960	10	1	26558307	1700	60.38	2.76	12	0.48	106.00	2323.00	9190	20230705	-30.36	5180	20231031	23.55	9040	-29.20	20240220	5910	8.29	20240201	9190	-30.36	20230705	5180	23.55	20231031	4.91	N	220260	100	26 억		110580	N	N	1	N	00	N
165	20240703	130930	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6510	-20	5	-0.31	442769210	67343	46.34	6530	6730	6500	8480	4580	6530	6574.84	0.42	0	-16487	6803	6666	6583	6446	6363	6625	6405	27	1950	100	4960	10	1	26558307	1729	61.42	2.80	12	0.25	106.00	2323.00	9190	20230705	-29.16	5180	20231031	25.68	9040	-27.99	20240220	5910	10.15	20240201	9190	-29.16	20230705	5180	25.68	20231031	4.91	N	220260	100	26 억		110580	N	N	1	N	00	N
166	20240703	120929	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6520	-10	5	-0.15	384783310	58439	40.22	6530	6730	6510	8480	4580	6530	6584.36	0.42	0	-13353	6803	6666	6583	6446	6363	6625	6405	27	1950	100	4960	10	1	26558307	1732	61.51	2.81	12	0.22	106.00	2323.00	9190	20230705	-29.05	5180	20231031	25.87	9040	-27.88	20240220	5910	10.32	20240201	9190	-29.05	20230705	5180	25.87	20231031	4.91	N	220260	100	26 억		110580	N	N	1	N	00	N
167	20240703	110932	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6520	-10	5	-0.15	327165410	49601	34.13	6530	6730	6510	8480	4580	6530	6595.95	0.42	0	-9381	6803	6666	6583	6446	6363	6625	6405	27	1950	100	4960	10	1	26558307	1732	61.51	2.81	12	0.19	106.00	2323.00	9190	20230705	-29.05	5180	20231031	25.87	9040	-27.88	20240220	5910	10.32	20240201	9190	-29.05	20230705	5180	25.87	20231031	4.91	N	220260	100	26 억		110580	N	N	1	N	00	N
168	20240703	100932	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6540	10	2	0.15	243229330	36735	25.28	6530	6730	6520	8480	4580	6530	6621.21	0.42	0	-1368	6803	6666	6583	6446	6363	6625	6405	27	1950	100	4960	10	1	26558307	1737	61.70	2.82	12	0.14	106.00	2323.00	9190	20230705	-28.84	5180	20231031	26.25	9040	-27.65	20240220	5910	10.66	20240201	9190	-28.84	20230705	5180	26.25	20231031	4.91	N	220260	100	26 억		110580	N	N	1	N	00	N
169	20240703	090929	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6620	90	2	1.38	40057570	6098	4.20	6530	6630	6530	8480	4580	6530	6569.01	0.42	0	2612	6803	6666	6583	6446	6363	6625	6405	27	1950	100	4960	10	1	26558307	1758	62.45	2.85	12	0.02	106.00	2323.00	9190	20230705	-27.97	5180	20231031	27.80	9040	-26.77	20240220	5910	12.01	20240201	9190	-27.97	20230705	5180	27.80	20231031	4.91	N	220260	100	26 억		110580	N	N	1	N	00	N
170	20240702	160926	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6530	-170	5	-2.54	926175280	140990	42.21	6700	6720	6500	8710	4690	6700	6569.15	0.42	0	-1238	7213	6956	6733	6476	6253	6845	6365	27	2010	100	5090	10	1	26558307	1734	61.60	2.81	12	0.53	106.00	2323.00	9190	20230705	-28.94	5180	20231031	26.06	9040	-27.77	20240220	5910	10.49	20240201	9190	-28.94	20230705	5180	26.06	20231031	4.85	N	220260	100	26 억		111687	N	N	1	N	00	N
171	20240702	150927	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6560	-140	5	-2.09	873861130	132990	39.81	6700	6720	6500	8710	4690	6700	6570.88	0.42	0	-2088	7213	6956	6733	6476	6253	6845	6365	27	2010	100	5090	10	1	26558307	1742	61.89	2.82	12	0.50	106.00	2323.00	9190	20230705	-28.62	5180	20231031	26.64	9040	-27.43	20240220	5910	11.00	20240201	9190	-28.62	20230705	5180	26.64	20231031	4.85	N	220260	100	26 억		111687	N	N	0	N	00	N
172	20240702	140928	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6580	-120	5	-1.79	752344410	114473	34.27	6700	6720	6500	8710	4690	6700	6572.24	0.42	0	-14221	7213	6956	6733	6476	6253	6845	6365	27	2010	100	5090	10	1	26558307	1748	62.08	2.83	12	0.43	106.00	2323.00	9190	20230705	-28.40	5180	20231031	27.03	9040	-27.21	20240220	5910	11.34	20240201	9190	-28.40	20230705	5180	27.03	20231031	4.85	N	220260	100	26 억		111687	N	N	0	N	00	N
173	20240702	130928	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6570	-130	5	-1.94	672980270	102353	30.64	6700	6720	6500	8710	4690	6700	6575.09	0.42	0	-15777	7213	6956	6733	6476	6253	6845	6365	27	2010	100	5090	10	1	26558307	1745	61.98	2.83	12	0.39	106.00	2323.00	9190	20230705	-28.51	5180	20231031	26.83	9040	-27.32	20240220	5910	11.17	20240201	9190	-28.51	20230705	5180	26.83	20231031	4.85	N	220260	100	26 억		111687	N	N	0	N	00	N
174	20240702	120929	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6590	-110	5	-1.64	566719240	86104	25.78	6700	6720	6500	8710	4690	6700	6581.80	0.42	0	-15060	7213	6956	6733	6476	6253	6845	6365	27	2010	100	5090	10	1	26558307	1750	62.17	2.84	12	0.32	106.00	2323.00	9190	20230705	-28.29	5180	20231031	27.22	9040	-27.10	20240220	5910	11.51	20240201	9190	-28.29	20230705	5180	27.22	20231031	4.85	N	220260	100	26 억		111687	N	N	0	N	00	N
175	20240702	110928	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6560	-140	5	-2.09	503335890	76434	22.88	6700	6720	6500	8710	4690	6700	6585.24	0.42	0	-13967	7213	6956	6733	6476	6253	6845	6365	27	2010	100	5090	10	1	26558307	1742	61.89	2.82	12	0.29	106.00	2323.00	9190	20230705	-28.62	5180	20231031	26.64	9040	-27.43	20240220	5910	11.00	20240201	9190	-28.62	20230705	5180	26.64	20231031	4.85	N	220260	100	26 억		111687	N	N	0	N	00	N
176	20240702	100927	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6600	-100	5	-1.49	308442950	46668	13.97	6700	6720	6550	8710	4690	6700	6609.30	0.42	0	-14605	7213	6956	6733	6476	6253	6845	6365	27	2010	100	5090	10	1	26558307	1753	62.26	2.84	12	0.18	106.00	2323.00	9190	20230705	-28.18	5180	20231031	27.41	9040	-26.99	20240220	5910	11.68	20240201	9190	-28.18	20230705	5180	27.41	20231031	4.85	N	220260	100	26 억		111687	N	N	0	N	00	N
177	20240702	090928	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6610	-90	5	-1.34	41615020	6227	1.86	6700	6720	6610	8710	4690	6700	6683.00	0.42	0	-1309	7213	6956	6733	6476	6253	6845	6365	27	2010	100	5090	10	1	26558307	1756	62.36	2.85	12	0.02	106.00	2323.00	9190	20230705	-28.07	5180	20231031	27.61	9040	-26.88	20240220	5910	11.84	20240201	9190	-28.07	20230705	5180	27.61	20231031	4.85	N	220260	100	26 억		111687	N	N	0	N	00	N
178	20240701	160924	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6700	-350	5	-4.96	2216597730	331973	328.85	6980	6990	6510	9160	4940	7050	6677.02	0.36	0	14128	7216	7132	7086	7002	6956	7110	6980	27	2110	100	5350	10	1	26558307	1779	63.21	2.88	12	1.25	106.00	2323.00	9360	20230623	-28.42	5180	20231031	29.34	9040	-25.88	20240220	5910	13.37	20240201	9190	-27.09	20230705	5180	29.34	20231031	4.82	N	220260	100	26 억		94691	N	N	1	N	00	N
179	20240701	150927	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6690	-360	5	-5.11	2121618060	317817	314.83	6980	6990	6510	9160	4940	7050	6675.60	0.36	0	8628	7216	7132	7086	7002	6956	7110	6980	27	2110	100	5350	10	1	26558307	1777	63.11	2.88	12	1.20	106.00	2323.00	9360	20230623	-28.53	5180	20231031	29.15	9040	-26.00	20240220	5910	13.20	20240201	9190	-27.20	20230705	5180	29.15	20231031	4.82	N	220260	100	26 억		94691	N	N	1	N	00	N
180	20240701	140925	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6650	-400	5	-5.67	1969783760	295063	292.29	6980	6990	6510	9160	4940	7050	6675.81	0.36	0	3576	7216	7132	7086	7002	6956	7110	6980	27	2110	100	5350	10	1	26558307	1766	62.74	2.86	12	1.11	106.00	2323.00	9360	20230623	-28.95	5180	20231031	28.38	9040	-26.44	20240220	5910	12.52	20240201	9190	-27.64	20230705	5180	28.38	20231031	4.82	N	220260	100	26 억		94691	N	N	1	N	00	N
181	20240701	130925	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6650	-400	5	-5.67	1887595790	282700	280.04	6980	6990	6510	9160	4940	7050	6677.03	0.36	0	3484	7216	7132	7086	7002	6956	7110	6980	27	2110	100	5350	10	1	26558307	1766	62.74	2.86	12	1.06	106.00	2323.00	9360	20230623	-28.95	5180	20231031	28.38	9040	-26.44	20240220	5910	12.52	20240201	9190	-27.64	20230705	5180	28.38	20231031	4.82	N	220260	100	26 억		94691	N	N	1	N	00	N
182	20240701	120926	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6660	-390	5	-5.53	1817694930	272192	269.63	6980	6990	6510	9160	4940	7050	6677.99	0.36	0	3969	7216	7132	7086	7002	6956	7110	6980	27	2110	100	5350	10	1	26558307	1769	62.83	2.87	12	1.02	106.00	2323.00	9360	20230623	-28.85	5180	20231031	28.57	9040	-26.33	20240220	5910	12.69	20240201	9190	-27.53	20230705	5180	28.57	20231031	4.82	N	220260	100	26 억		94691	N	N	1	N	00	N
183	20240701	110923	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6670	-380	5	-5.39	1589313690	237860	235.62	6980	6990	6510	9160	4940	7050	6681.72	0.36	0	-4824	7216	7132	7086	7002	6956	7110	6980	27	2110	100	5350	10	1	26558307	1771	62.92	2.87	12	0.90	106.00	2323.00	9360	20230623	-28.74	5180	20231031	28.76	9040	-26.22	20240220	5910	12.86	20240201	9190	-27.42	20230705	5180	28.76	20231031	4.82	N	220260	100	26 억		94691	N	N	1	N	00	N
184	20240701	100922	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6620	-430	5	-6.10	1383333500	206786	204.84	6980	6990	6510	9160	4940	7050	6689.69	0.36	0	-4342	7216	7132	7086	7002	6956	7110	6980	27	2110	100	5350	10	1	26558307	1758	62.45	2.85	12	0.78	106.00	2323.00	9360	20230623	-29.27	5180	20231031	27.80	9040	-26.77	20240220	5910	12.01	20240201	9190	-27.97	20230705	5180	27.80	20231031	4.82	N	220260	100	26 억		94691	N	N	1	N	00	N
185	20240701	090920	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6860	-190	5	-2.70	201811370	29226	28.95	6980	6990	6850	9160	4940	7050	6905.20	0.36	0	1044	7216	7132	7086	7002	6956	7110	6980	27	2110	100	5350	10	1	26558307	1822	64.72	2.95	12	0.11	106.00	2323.00	9360	20230623	-26.71	5180	20231031	32.43	9040	-24.12	20240220	5910	16.07	20240201	9190	-25.35	20230705	5180	32.43	20231031	4.82	N	220260	100	26 억		94691	N	N	1	N	00	N