KissMeData/110020/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	160815	57	100.00	KOSDAQ		화학	N	N	N	N		N	2965	320	2	12.10	1656810285	569995	142.65	2710	3080	2675	3435	1855	2645	2906.69	1.53	0	-50602	3071	2857	2706	2492	2341	2782	2417	45	790	500	1790	5	1	9058762	269	-3.44	3.57	12	6.29	-861.00	831.00	11140	20231017	-73.38	2410	20240729	23.03	9940	-70.17	20240122	2410	23.03	20240729	11140	-73.38	20231017	2410	23.03	20240729	0.00	N	110020	500	45 억		138690	N	N	0	N	00	N
3	20240731	150827	57	100.00	KOSDAQ		화학	N	N	N	N		N	2935	290	2	10.96	1610959130	554463	138.76	2710	3080	2675	3435	1855	2645	2905.44	1.53	0	-51814	3071	2857	2706	2492	2341	2782	2417	45	790	500	1790	5	1	9058762	266	-3.41	3.53	12	6.12	-861.00	831.00	11140	20231017	-73.65	2410	20240729	21.78	9940	-70.47	20240122	2410	21.78	20240729	11140	-73.65	20231017	2410	21.78	20240729	0.00	N	110020	500	45 억		138690	N	N	0	N	00	N
4	20240731	140827	57	100.00	KOSDAQ		화학	N	N	N	N		N	2850	205	2	7.75	1501066930	516767	129.33	2710	3080	2675	3435	1855	2645	2904.73	1.53	0	-49438	3071	2857	2706	2492	2341	2782	2417	45	790	500	1790	5	1	9058762	258	-3.31	3.43	12	5.70	-861.00	831.00	11140	20231017	-74.42	2410	20240729	18.26	9940	-71.33	20240122	2410	18.26	20240729	11140	-74.42	20231017	2410	18.26	20240729	0.00	N	110020	500	45 억		138690	N	N	0	N	00	N
5	20240731	130824	57	100.00	KOSDAQ		화학	N	N	N	N		N	2800	155	2	5.86	1456579030	501064	125.40	2710	3080	2675	3435	1855	2645	2906.97	1.53	0	-49289	3071	2857	2706	2492	2341	2782	2417	45	790	500	1790	5	1	9058762	254	-3.25	3.37	12	5.53	-861.00	831.00	11140	20231017	-74.87	2410	20240729	16.18	9940	-71.83	20240122	2410	16.18	20240729	11140	-74.87	20231017	2410	16.18	20240729	0.00	N	110020	500	45 억		138690	N	N	0	N	00	N
6	20240731	120823	57	100.00	KOSDAQ		화학	N	N	N	N		N	2825	180	2	6.81	1434558675	493233	123.44	2710	3080	2675	3435	1855	2645	2908.48	1.53	0	-45884	3071	2857	2706	2492	2341	2782	2417	45	790	500	1790	5	1	9058762	256	-3.28	3.40	12	5.44	-861.00	831.00	11140	20231017	-74.64	2410	20240729	17.22	9940	-71.58	20240122	2410	17.22	20240729	11140	-74.64	20231017	2410	17.22	20240729	0.00	N	110020	500	45 억		138690	N	N	0	N	00	N
7	20240731	110825	57	100.00	KOSDAQ		화학	N	N	N	N		N	2775	130	2	4.91	1393234990	478545	119.76	2710	3080	2675	3435	1855	2645	2911.40	1.53	0	-47851	3071	2857	2706	2492	2341	2782	2417	45	790	500	1790	5	1	9058762	251	-3.22	3.34	12	5.28	-861.00	831.00	11140	20231017	-75.09	2410	20240729	15.15	9940	-72.08	20240122	2410	15.15	20240729	11140	-75.09	20231017	2410	15.15	20240729	0.00	N	110020	500	45 억		138690	N	N	0	N	00	N
8	20240731	100824	57	100.00	KOSDAQ		화학	N	N	N	N		N	2825	180	2	6.81	1312696720	449877	112.59	2710	3080	2675	3435	1855	2645	2917.90	1.53	0	-46202	3071	2857	2706	2492	2341	2782	2417	45	790	500	1790	5	1	9058762	256	-3.28	3.40	12	4.97	-861.00	831.00	11140	20231017	-74.64	2410	20240729	17.22	9940	-71.58	20240122	2410	17.22	20240729	11140	-74.64	20231017	2410	17.22	20240729	0.00	N	110020	500	45 억		138690	N	N	0	N	00	N
9	20240731	090821	57	100.00	KOSDAQ		화학	N	N	N	N		N	2845	200	2	7.56	104435250	37513	9.39	2710	2885	2675	3435	1855	2645	2783.97	1.53	0	-329	3071	2857	2706	2492	2341	2782	2417	45	790	500	1790	5	1	9058762	258	-3.30	3.42	12	0.41	-861.00	831.00	11140	20231017	-74.46	2410	20240729	18.05	9940	-71.38	20240122	2410	18.05	20240729	11140	-74.46	20231017	2410	18.05	20240729	0.00	N	110020	500	45 억		138690	N	N	0	N	00	N
10	20240730	160802	57	100.00	KOSDAQ		화학	N	N	N	N		N	2645	95	2	3.73	1086199775	399069	168.32	2665	2920	2555	3315	1785	2550	2721.83	2.07	0	-50042	2976	2762	2586	2372	2196	2675	2285	45	765	500	1730	5	1	9058762	240	-3.07	3.18	12	4.41	-861.00	831.00	11140	20231017	-76.26	2410	20240729	9.75	9940	-73.39	20240122	2410	9.75	20240729	11140	-76.26	20231017	2410	9.75	20240729	0.00	N	110020	500	45 억		187626	N	N	0	N	00	N
11	20240730	150816	57	100.00	KOSDAQ		화학	N	N	N	N		N	2700	150	2	5.88	1070471105	393220	165.86	2665	2920	2555	3315	1785	2550	2722.32	2.07	0	-48213	2976	2762	2586	2372	2196	2675	2285	45	765	500	1730	5	1	9058762	245	-3.14	3.25	12	4.34	-861.00	831.00	11140	20231017	-75.76	2410	20240729	12.03	9940	-72.84	20240122	2410	12.03	20240729	11140	-75.76	20231017	2410	12.03	20240729	0.00	N	110020	500	45 억		187626	N	N	0	N	00	N
12	20240730	140808	57	100.00	KOSDAQ		화학	N	N	N	N		N	2695	145	2	5.69	936893975	344544	145.33	2665	2920	2555	3315	1785	2550	2719.23	2.07	0	-26664	2976	2762	2586	2372	2196	2675	2285	45	765	500	1730	5	1	9058762	244	-3.13	3.24	12	3.80	-861.00	831.00	11140	20231017	-75.81	2410	20240729	11.83	9940	-72.89	20240122	2410	11.83	20240729	11140	-75.81	20231017	2410	11.83	20240729	0.00	N	110020	500	45 억		187626	N	N	0	N	00	N
13	20240730	130814	57	100.00	KOSDAQ		화학	N	N	N	N		N	2680	130	2	5.10	875056600	321429	135.58	2665	2920	2555	3315	1785	2550	2722.39	2.07	0	-28614	2976	2762	2586	2372	2196	2675	2285	45	765	500	1730	5	1	9058762	243	-3.11	3.23	12	3.55	-861.00	831.00	11140	20231017	-75.94	2410	20240729	11.20	9940	-73.04	20240122	2410	11.20	20240729	11140	-75.94	20231017	2410	11.20	20240729	0.00	N	110020	500	45 억		187626	N	N	0	N	00	N
14	20240730	120806	57	100.00	KOSDAQ		화학	N	N	N	N		N	2670	120	2	4.71	852095575	312884	131.97	2665	2920	2555	3315	1785	2550	2723.36	2.07	0	-26066	2976	2762	2586	2372	2196	2675	2285	45	765	500	1730	5	1	9058762	242	-3.10	3.21	12	3.45	-861.00	831.00	11140	20231017	-76.03	2410	20240729	10.79	9940	-73.14	20240122	2410	10.79	20240729	11140	-76.03	20231017	2410	10.79	20240729	0.00	N	110020	500	45 억		187626	N	N	0	N	00	N
15	20240730	110814	57	100.00	KOSDAQ		화학	N	N	N	N		N	2675	125	2	4.90	844061220	309886	130.71	2665	2920	2555	3315	1785	2550	2723.78	2.07	0	-25938	2976	2762	2586	2372	2196	2675	2285	45	765	500	1730	5	1	9058762	242	-3.11	3.22	12	3.42	-861.00	831.00	11140	20231017	-75.99	2410	20240729	11.00	9940	-73.09	20240122	2410	11.00	20240729	11140	-75.99	20231017	2410	11.00	20240729	0.00	N	110020	500	45 억		187626	N	N	0	N	00	N
16	20240730	100816	57	100.00	KOSDAQ		화학	N	N	N	N		N	2665	115	2	4.51	472779055	175021	73.82	2665	2920	2555	3315	1785	2550	2701.27	2.07	0	-10851	2976	2762	2586	2372	2196	2675	2285	45	765	500	1730	5	1	9058762	241	-3.10	3.21	12	1.93	-861.00	831.00	11140	20231017	-76.08	2410	20240729	10.58	9940	-73.19	20240122	2410	10.58	20240729	11140	-76.08	20231017	2410	10.58	20240729	0.00	N	110020	500	45 억		187626	N	N	0	N	00	N
17	20240730	090819	57	100.00	KOSDAQ		화학	N	N	N	N		N	2745	195	2	7.65	215797955	77281	32.60	2665	2920	2610	3315	1785	2550	2792.38	2.07	0	-22388	2976	2762	2586	2372	2196	2675	2285	45	765	500	1730	5	1	9058762	249	-3.19	3.30	12	0.85	-861.00	831.00	11140	20231017	-75.36	2410	20240729	13.90	9940	-72.38	20240122	2410	13.90	20240729	11140	-75.36	20231017	2410	13.90	20240729	0.00	N	110020	500	45 억		187626	N	N	0	N	00	N
18	20240729	160800	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	2550	-180	5	-6.59	602366800	236687	128.61	2800	2800	2410	3545	1915	2730	2544.99	1.72	0	30346	3120	2925	2820	2625	2520	2872	2572	45	815	500	1850	5	1	9058762	231	-2.96	3.07	12	2.61	-861.00	831.00	11140	20231017	-77.11	2410	20240729	5.81	9940	-74.35	20240122	2410	5.81	20240729	11140	-77.11	20231017	2410	5.81	20240729	0.00	N	110020	500	45 억		155832	N	N	0	N	00	N
19	20240729	150813	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	2565	-165	5	-6.04	585279630	230018	124.99	2800	2800	2410	3545	1915	2730	2544.49	1.72	0	29999	3120	2925	2820	2625	2520	2872	2572	45	815	500	1850	5	1	9058762	232	-2.98	3.09	12	2.54	-861.00	831.00	11140	20231017	-76.97	2410	20240729	6.43	9940	-74.20	20240122	2410	6.43	20240729	11140	-76.97	20231017	2410	6.43	20240729	0.00	N	110020	500	45 억		155832	N	N	0	N	00	N
20	20240729	140819	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	2540	-190	5	-6.96	552577555	217215	118.03	2800	2800	2410	3545	1915	2730	2543.92	1.72	0	32513	3120	2925	2820	2625	2520	2872	2572	45	815	500	1850	5	1	9058762	230	-2.95	3.06	12	2.40	-861.00	831.00	11140	20231017	-77.20	2410	20240729	5.39	9940	-74.45	20240122	2410	5.39	20240729	11140	-77.20	20231017	2410	5.39	20240729	0.00	N	110020	500	45 억		155832	N	N	0	N	00	N
21	20240729	130819	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	2565	-165	5	-6.04	517441755	203462	110.56	2800	2800	2410	3545	1915	2730	2543.19	1.72	0	32318	3120	2925	2820	2625	2520	2872	2572	45	815	500	1850	5	1	9058762	232	-2.98	3.09	12	2.25	-861.00	831.00	11140	20231017	-76.97	2410	20240729	6.43	9940	-74.20	20240122	2410	6.43	20240729	11140	-76.97	20231017	2410	6.43	20240729	0.00	N	110020	500	45 억		155832	N	N	0	N	00	N
22	20240729	120815	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	2580	-150	5	-5.49	483080345	190007	103.25	2800	2800	2410	3545	1915	2730	2542.43	1.72	0	30908	3120	2925	2820	2625	2520	2872	2572	45	815	500	1850	5	1	9058762	234	-3.00	3.10	12	2.10	-861.00	831.00	11140	20231017	-76.84	2410	20240729	7.05	9940	-74.04	20240122	2410	7.05	20240729	11140	-76.84	20231017	2410	7.05	20240729	0.00	N	110020	500	45 억		155832	N	N	0	N	00	N
23	20240729	110806	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	2605	-125	5	-4.58	452819430	178302	96.89	2800	2800	2410	3545	1915	2730	2539.62	1.72	0	36039	3120	2925	2820	2625	2520	2872	2572	45	815	500	1850	5	1	9058762	236	-3.03	3.13	12	1.97	-861.00	831.00	11140	20231017	-76.62	2410	20240729	8.09	9940	-73.79	20240122	2410	8.09	20240729	11140	-76.62	20231017	2410	8.09	20240729	0.00	N	110020	500	45 억		155832	N	N	0	N	00	N
24	20240729	100805	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	2610	-120	5	-4.40	406207630	160386	87.15	2800	2800	2410	3545	1915	2730	2532.69	1.72	0	33183	3120	2925	2820	2625	2520	2872	2572	45	815	500	1850	5	1	9058762	236	-3.03	3.14	12	1.77	-861.00	831.00	11140	20231017	-76.57	2410	20240729	8.30	9940	-73.74	20240122	2410	8.30	20240729	11140	-76.57	20231017	2410	8.30	20240729	0.00	N	110020	500	45 억		155832	N	N	0	N	00	N
25	20240729	090804	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	2615	-115	5	-4.21	34749780	12929	7.03	2800	2800	2610	3545	1915	2730	2687.74	1.72	0	571	3120	2925	2820	2625	2520	2872	2572	45	815	500	1850	5	1	9058762	237	-3.04	3.15	12	0.14	-861.00	831.00	11140	20231017	-76.53	2610	20240729	0.19	9940	-73.69	20240122	2610	0.19	20240729	11140	-76.53	20231017	2610	0.19	20240729	0.00	N	110020	500	45 억		155832	N	N	0	N	00	N
26	20240726	160753	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	2730	-205	5	-6.98	514422455	183522	285.74	2955	3015	2715	3815	2055	2935	2803.10	1.35	0	35913	3135	3035	2985	2885	2835	3010	2860	45	880	500	1990	5	1	9058762	247	-3.17	3.29	12	2.03	-861.00	831.00	11140	20231017	-75.49	2715	20240726	0.55	9940	-72.54	20240122	2715	0.55	20240726	11140	-75.49	20231017	2715	0.55	20240726	0.00	N	110020	500	45 억		122107	N	N	0	N	00	N
27	20240726	150801	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	2745	-190	5	-6.47	470072660	167315	260.51	2955	3015	2715	3815	2055	2935	2809.51	1.35	0	30141	3135	3035	2985	2885	2835	3010	2860	45	880	500	1990	5	1	9058762	249	-3.19	3.30	12	1.85	-861.00	831.00	11140	20231017	-75.36	2715	20240726	1.10	9940	-72.38	20240122	2715	1.10	20240726	11140	-75.36	20231017	2715	1.10	20240726	0.00	N	110020	500	45 억		122107	N	N	0	N	00	N
28	20240726	140802	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	2790	-145	5	-4.94	390404195	138534	215.70	2955	3015	2725	3815	2055	2935	2818.11	1.35	0	22139	3135	3035	2985	2885	2835	3010	2860	45	880	500	1990	5	1	9058762	253	-3.24	3.36	12	1.53	-861.00	831.00	11140	20231017	-74.96	2725	20240726	2.39	9940	-71.93	20240122	2725	2.39	20240726	11140	-74.96	20231017	2725	2.39	20240726	0.00	N	110020	500	45 억		122107	N	N	0	N	00	N
29	20240726	130802	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	2770	-165	5	-5.62	323339855	114350	178.04	2955	3015	2745	3815	2055	2935	2827.63	1.35	0	19910	3135	3035	2985	2885	2835	3010	2860	45	880	500	1990	5	1	9058762	251	-3.22	3.33	12	1.26	-861.00	831.00	11140	20231017	-75.13	2745	20240726	0.91	9940	-72.13	20240122	2745	0.91	20240726	11140	-75.13	20231017	2745	0.91	20240726	0.00	N	110020	500	45 억		122107	N	N	0	N	00	N
30	20240726	120804	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	2820	-115	5	-3.92	245048480	86192	134.20	2955	3015	2750	3815	2055	2935	2843.05	1.35	0	20993	3135	3035	2985	2885	2835	3010	2860	45	880	500	1990	5	1	9058762	255	-3.28	3.39	12	0.95	-861.00	831.00	11140	20231017	-74.69	2750	20240726	2.55	9940	-71.63	20240122	2750	2.55	20240726	11140	-74.69	20231017	2750	2.55	20240726	0.00	N	110020	500	45 억		122107	N	N	0	N	00	N
31	20240726	110804	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	2935	0	3	0.00	67274820	22957	35.74	2955	3015	2860	3815	2055	2935	2930.47	1.35	0	3239	3135	3035	2985	2885	2835	3010	2860	45	880	500	1990	5	1	9058762	266	-3.41	3.53	12	0.25	-861.00	831.00	11140	20231017	-73.65	2860	20240726	2.62	9940	-70.47	20240122	2860	2.62	20240726	11140	-73.65	20231017	2860	2.62	20240726	0.00	N	110020	500	45 억		122107	N	N	0	N	00	N
32	20240726	100801	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	2905	-30	5	-1.02	51534245	17556	27.33	2955	3015	2860	3815	2055	2935	2935.42	1.35	0	3511	3135	3035	2985	2885	2835	3010	2860	45	880	500	1990	5	1	9058762	263	-3.37	3.50	12	0.19	-861.00	831.00	11140	20231017	-73.92	2860	20240726	1.57	9940	-70.77	20240122	2860	1.57	20240726	11140	-73.92	20231017	2860	1.57	20240726	0.00	N	110020	500	45 억		122107	N	N	0	N	00	N
33	20240726	090756	57	100.00	KOSDAQ		화학	N	N	N	N		N	2985	50	2	1.70	11022530	3703	5.77	2955	3010	2955	3815	2055	2935	2976.65	1.35	0	2235	3135	3035	2985	2885	2835	3010	2860	45	880	500	1990	5	1	9058762	270	-3.47	3.59	12	0.04	-861.00	831.00	11140	20231017	-73.20	2935	20240725	1.70	9940	-69.97	20240122	2935	1.70	20240725	11140	-73.20	20231017	2935	1.70	20240725	0.00	N	110020	500	45 억		122107	N	N	0	N	00	N
34	20240725	160756	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	2935	-145	5	-4.71	191531615	64064	58.28	3080	3085	2935	4000	2160	3080	2989.69	1.38	0	-4992	3260	3170	3065	2975	2870	3117	2922	45	920	500	2090	5	1	9058762	266	-3.41	3.53	12	0.71	-861.00	831.00	11140	20231017	-73.65	2935	20240725	0.00	9940	-70.47	20240122	2935	0.00	20240725	11140	-73.65	20231017	2935	0.00	20240725	0.00	N	110020	500	45 억		124898	N	N	0	N	00	N
35	20240725	150808	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	2980	-100	5	-3.25	171803305	57377	52.20	3080	3085	2935	4000	2160	3080	2994.29	1.38	0	-5183	3260	3170	3065	2975	2870	3117	2922	45	920	500	2090	5	1	9058762	270	-3.46	3.59	12	0.63	-861.00	831.00	11140	20231017	-73.25	2935	20240725	1.53	9940	-70.02	20240122	2935	1.53	20240725	11140	-73.25	20231017	2935	1.53	20240725	0.00	N	110020	500	45 억		124898	N	N	0	N	00	N
36	20240725	140807	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	2995	-85	5	-2.76	141041390	47037	42.79	3080	3085	2935	4000	2160	3080	2998.52	1.38	0	-3780	3260	3170	3065	2975	2870	3117	2922	45	920	500	2090	5	1	9058762	271	-3.48	3.60	12	0.52	-861.00	831.00	11140	20231017	-73.11	2935	20240725	2.04	9940	-69.87	20240122	2935	2.04	20240725	11140	-73.11	20231017	2935	2.04	20240725	0.00	N	110020	500	45 억		124898	N	N	0	N	00	N
37	20240725	130800	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	3030	-50	5	-1.62	127448260	42495	38.66	3080	3085	2935	4000	2160	3080	2999.14	1.38	0	-3074	3260	3170	3065	2975	2870	3117	2922	45	920	500	2090	5	1	9058762	274	-3.52	3.65	12	0.47	-861.00	831.00	11140	20231017	-72.80	2935	20240725	3.24	9940	-69.52	20240122	2935	3.24	20240725	11140	-72.80	20231017	2935	3.24	20240725	0.00	N	110020	500	45 억		124898	N	N	0	N	00	N
38	20240725	120805	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	3030	-50	5	-1.62	117354560	39178	35.64	3080	3085	2935	4000	2160	3080	2995.42	1.38	0	-2834	3260	3170	3065	2975	2870	3117	2922	45	920	500	2090	5	1	9058762	274	-3.52	3.65	12	0.43	-861.00	831.00	11140	20231017	-72.80	2935	20240725	3.24	9940	-69.52	20240122	2935	3.24	20240725	11140	-72.80	20231017	2935	3.24	20240725	0.00	N	110020	500	45 억		124898	N	N	0	N	00	N
39	20240725	110800	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	2990	-90	5	-2.92	85053250	28434	25.87	3080	3085	2935	4000	2160	3080	2991.25	1.38	0	-6666	3260	3170	3065	2975	2870	3117	2922	45	920	500	2090	5	1	9058762	271	-3.47	3.60	12	0.31	-861.00	831.00	11140	20231017	-73.16	2935	20240725	1.87	9940	-69.92	20240122	2935	1.87	20240725	11140	-73.16	20231017	2935	1.87	20240725	0.00	N	110020	500	45 억		124898	N	N	0	N	00	N
40	20240725	100758	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	2950	-130	5	-4.22	66448410	22216	20.21	3080	3085	2935	4000	2160	3080	2991.02	1.38	0	-7792	3260	3170	3065	2975	2870	3117	2922	45	920	500	2090	5	1	9058762	267	-3.43	3.55	12	0.25	-861.00	831.00	11140	20231017	-73.52	2935	20240725	0.51	9940	-70.32	20240122	2935	0.51	20240725	11140	-73.52	20231017	2935	0.51	20240725	0.00	N	110020	500	45 억		124898	N	N	0	N	00	N
41	20240725	090755	57	100.00	KOSDAQ		화학	N	N	N	N		N	3015	-65	5	-2.11	10495155	3409	3.10	3080	3080	3015	4000	2160	3080	3078.66	1.38	0	-1662	3260	3170	3065	2975	2870	3117	2922	45	920	500	2090	5	1	9058762	273	-3.50	3.63	12	0.04	-861.00	831.00	11140	20231017	-72.94	2960	20240724	1.86	9940	-69.67	20240122	2960	1.86	20240724	11140	-72.94	20231017	2960	1.86	20240724	0.00	N	110020	500	45 억		124898	N	N	0	N	00	N
42	20240724	160752	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	3080	5	2	0.16	333451290	109918	86.71	3120	3155	2960	3995	2155	3075	3033.64	1.18	0	18105	3575	3325	3200	2950	2825	3262	2887	45	920	500	2090	5	1	9058762	279	-3.58	3.71	12	1.21	-861.00	831.00	11140	20231017	-72.35	2960	20240724	4.05	9940	-69.01	20240122	2960	4.05	20240724	11140	-72.35	20231017	2960	4.05	20240724	0.00	N	110020	500	45 억		106491	N	N	0	N	00	N
43	20240724	150804	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	3045	-30	5	-0.98	311296720	102619	80.95	3120	3155	2960	3995	2155	3075	3033.52	1.18	0	16882	3575	3325	3200	2950	2825	3262	2887	45	920	500	2090	5	1	9058762	276	-3.54	3.66	12	1.13	-861.00	831.00	11140	20231017	-72.67	2960	20240724	2.87	9940	-69.37	20240122	2960	2.87	20240724	11140	-72.67	20231017	2960	2.87	20240724	0.00	N	110020	500	45 억		106491	N	N	0	N	00	N
44	20240724	140759	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	3050	-25	5	-0.81	262900550	86740	68.43	3120	3155	2960	3995	2155	3075	3030.90	1.18	0	13263	3575	3325	3200	2950	2825	3262	2887	45	920	500	2090	5	1	9058762	276	-3.54	3.67	12	0.96	-861.00	831.00	11140	20231017	-72.62	2960	20240724	3.04	9940	-69.32	20240122	2960	3.04	20240724	11140	-72.62	20231017	2960	3.04	20240724	0.00	N	110020	500	45 억		106491	N	N	0	N	00	N
45	20240724	130803	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	3065	-10	5	-0.33	228834125	75500	59.56	3120	3155	2960	3995	2155	3075	3030.92	1.18	0	14443	3575	3325	3200	2950	2825	3262	2887	45	920	500	2090	5	1	9058762	278	-3.56	3.69	12	0.83	-861.00	831.00	11140	20231017	-72.49	2960	20240724	3.55	9940	-69.16	20240122	2960	3.55	20240724	11140	-72.49	20231017	2960	3.55	20240724	0.00	N	110020	500	45 억		106491	N	N	0	N	00	N
46	20240724	120803	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	3000	-75	5	-2.44	172243315	56696	44.73	3120	3155	2960	3995	2155	3075	3038.02	1.18	0	4668	3575	3325	3200	2950	2825	3262	2887	45	920	500	2090	5	1	9058762	272	-3.48	3.61	12	0.63	-861.00	831.00	11140	20231017	-73.07	2960	20240724	1.35	9940	-69.82	20240122	2960	1.35	20240724	11140	-73.07	20231017	2960	1.35	20240724	0.00	N	110020	500	45 억		106491	N	N	0	N	00	N
47	20240724	110759	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	3100	25	2	0.81	122589650	40221	31.73	3120	3155	2975	3995	2155	3075	3047.90	1.18	0	4471	3575	3325	3200	2950	2825	3262	2887	45	920	500	2090	5	1	9058762	281	-3.60	3.73	12	0.44	-861.00	831.00	11140	20231017	-72.17	2975	20240724	4.20	9940	-68.81	20240122	2975	4.20	20240724	11140	-72.17	20231017	2975	4.20	20240724	0.00	N	110020	500	45 억		106491	N	N	0	N	00	N
48	20240724	100822	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	3090	15	2	0.49	112001915	36817	29.04	3120	3155	2975	3995	2155	3075	3042.12	1.18	0	4733	3575	3325	3200	2950	2825	3262	2887	45	920	500	2090	5	1	9058762	280	-3.59	3.72	12	0.41	-861.00	831.00	11140	20231017	-72.26	2975	20240724	3.87	9940	-68.91	20240122	2975	3.87	20240724	11140	-72.26	20231017	2975	3.87	20240724	0.00	N	110020	500	45 억		106491	N	N	0	N	00	N
49	20240724	090753	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	3030	-45	5	-1.46	12343825	4034	3.18	3120	3120	3025	3995	2155	3075	3059.95	1.18	0	-1082	3575	3325	3200	2950	2825	3262	2887	45	920	500	2090	5	1	9058762	274	-3.52	3.65	12	0.04	-861.00	831.00	11140	20231017	-72.80	3025	20240724	0.17	9940	-69.52	20240122	3025	0.17	20240724	11140	-72.80	20231017	3025	0.17	20240724	0.00	N	110020	500	45 억		106491	N	N	0	N	00	N
50	20240723	160750	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	3075	-290	5	-8.62	402071315	125675	173.57	3375	3450	3075	4370	2360	3365	3199.96	1.02	0	17129	3748	3556	3438	3246	3128	3497	3187	45	1005	500	2280	5	1	9058762	279	-3.57	3.70	12	1.39	-861.00	831.00	11140	20231017	-72.40	3075	20240723	0.00	9940	-69.06	20240122	3075	0.00	20240723	11140	-72.40	20231017	3075	0.00	20240723	0.00	N	110020	500	45 억		92047	N	N	0	N	00	N
51	20240723	150805	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	3175	-190	5	-5.65	335574770	104307	144.06	3375	3450	3140	4370	2360	3365	3217.18	1.02	0	15280	3748	3556	3438	3246	3128	3497	3187	45	1005	500	2280	5	1	9058762	288	-3.69	3.82	12	1.15	-861.00	831.00	11140	20231017	-71.50	3140	20240723	1.11	9940	-68.06	20240122	3140	1.11	20240723	11140	-71.50	20231017	3140	1.11	20240723	0.00	N	110020	500	45 억		92047	N	N	0	N	00	N
52	20240723	140752	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	3170	-195	5	-5.79	222622710	68643	94.81	3375	3450	3140	4370	2360	3365	3243.20	1.02	0	12468	3748	3556	3438	3246	3128	3497	3187	45	1005	500	2280	5	1	9058762	287	-3.68	3.81	12	0.76	-861.00	831.00	11140	20231017	-71.54	3140	20240723	0.96	9940	-68.11	20240122	3140	0.96	20240723	11140	-71.54	20231017	3140	0.96	20240723	0.00	N	110020	500	45 억		92047	N	N	0	N	00	N
53	20240723	130748	57	100.00	KOSDAQ		화학	N	N	N	N		N	3280	-85	5	-2.53	88842100	26629	36.78	3375	3450	3230	4370	2360	3365	3336.29	1.02	0	1155	3748	3556	3438	3246	3128	3497	3187	45	1005	500	2280	5	1	9058762	297	-3.81	3.95	12	0.29	-861.00	831.00	11140	20231017	-70.56	3200	20240618	2.50	9940	-67.00	20240122	3200	2.50	20240618	11140	-70.56	20231017	3200	2.50	20240618	0.00	N	110020	500	45 억		92047	N	N	0	N	00	N
54	20240723	120754	57	100.00	KOSDAQ		화학	N	N	N	N		N	3315	-50	5	-1.49	55705940	16518	22.81	3375	3450	3315	4370	2360	3365	3372.44	1.02	0	85	3748	3556	3438	3246	3128	3497	3187	45	1005	500	2280	5	1	9058762	300	-3.85	3.99	12	0.18	-861.00	831.00	11140	20231017	-70.24	3200	20240618	3.59	9940	-66.65	20240122	3200	3.59	20240618	11140	-70.24	20231017	3200	3.59	20240618	0.00	N	110020	500	45 억		92047	N	N	0	N	00	N
55	20240723	110756	57	100.00	KOSDAQ		화학	N	N	N	N		N	3350	-15	5	-0.45	39936870	11787	16.28	3375	3450	3340	4370	2360	3365	3388.21	1.02	0	480	3748	3556	3438	3246	3128	3497	3187	45	1005	500	2280	5	1	9058762	303	-3.89	4.03	12	0.13	-861.00	831.00	11140	20231017	-69.93	3200	20240618	4.69	9940	-66.30	20240122	3200	4.69	20240618	11140	-69.93	20231017	3200	4.69	20240618	0.00	N	110020	500	45 억		92047	N	N	0	N	00	N
56	20240723	100752	57	100.00	KOSDAQ		화학	N	N	N	N		N	3435	70	2	2.08	17621635	5159	7.13	3375	3450	3375	4370	2360	3365	3415.71	1.02	0	907	3748	3556	3438	3246	3128	3497	3187	45	1005	500	2280	5	1	9058762	311	-3.99	4.13	12	0.06	-861.00	831.00	11140	20231017	-69.17	3200	20240618	7.34	9940	-65.44	20240122	3200	7.34	20240618	11140	-69.17	20231017	3200	7.34	20240618	0.00	N	110020	500	45 억		92047	N	N	0	N	00	N
57	20240723	090758	57	100.00	KOSDAQ		화학	N	N	N	N		N	3415	50	2	1.49	1102660	324	0.45	3375	3415	3375	4370	2360	3365	3403.27	1.02	0	-62	3748	3556	3438	3246	3128	3497	3187	45	1005	500	2280	5	1	9058762	309	-3.97	4.11	12	0.00	-861.00	831.00	11140	20231017	-69.34	3200	20240618	6.72	9940	-65.64	20240122	3200	6.72	20240618	11140	-69.34	20231017	3200	6.72	20240618	0.00	N	110020	500	45 억		92047	N	N	0	N	00	N
58	20240722	160746	57	100.00	KOSDAQ		화학	N	N	N	N		N	3365	-195	5	-5.48	248188220	72352	135.38	3555	3630	3320	4625	2495	3560	3430.29	1.02	0	-15	3723	3641	3498	3416	3273	3682	3457	45	1065	500	2420	5	1	9058762	305	-3.91	4.05	12	0.80	-861.00	831.00	11140	20231017	-69.79	3200	20240618	5.16	9940	-66.15	20240122	3200	5.16	20240618	11140	-69.79	20231017	3200	5.16	20240618	0.00	N	110020	500	45 억		92035	N	N	0	N	00	N
59	20240722	150752	57	100.00	KOSDAQ		화학	N	N	N	N		N	3395	-165	5	-4.63	243613170	70997	132.84	3555	3630	3320	4625	2495	3560	3431.32	1.02	0	406	3723	3641	3498	3416	3273	3682	3457	45	1065	500	2420	5	1	9058762	308	-3.94	4.09	12	0.78	-861.00	831.00	11140	20231017	-69.52	3200	20240618	6.09	9940	-65.85	20240122	3200	6.09	20240618	11140	-69.52	20231017	3200	6.09	20240618	0.00	N	110020	500	45 억		92035	N	N	0	N	00	N
60	20240722	140755	57	100.00	KOSDAQ		화학	N	N	N	N		N	3385	-175	5	-4.92	190693340	55344	103.56	3555	3630	3320	4625	2495	3560	3445.60	1.02	0	-1338	3723	3641	3498	3416	3273	3682	3457	45	1065	500	2420	5	1	9058762	307	-3.93	4.07	12	0.61	-861.00	831.00	11140	20231017	-69.61	3200	20240618	5.78	9940	-65.95	20240122	3200	5.78	20240618	11140	-69.61	20231017	3200	5.78	20240618	0.00	N	110020	500	45 억		92035	N	N	0	N	00	N
61	20240722	130752	57	100.00	KOSDAQ		화학	N	N	N	N		N	3435	-125	5	-3.51	160905540	46561	87.12	3555	3630	3385	4625	2495	3560	3455.80	1.02	0	-637	3723	3641	3498	3416	3273	3682	3457	45	1065	500	2420	5	1	9058762	311	-3.99	4.13	12	0.51	-861.00	831.00	11140	20231017	-69.17	3200	20240618	7.34	9940	-65.44	20240122	3200	7.34	20240618	11140	-69.17	20231017	3200	7.34	20240618	0.00	N	110020	500	45 억		92035	N	N	0	N	00	N
62	20240722	120751	57	100.00	KOSDAQ		화학	N	N	N	N		N	3465	-95	5	-2.67	75690760	21501	40.23	3555	3630	3415	4625	2495	3560	3520.34	1.02	0	-1116	3723	3641	3498	3416	3273	3682	3457	45	1065	500	2420	5	1	9058762	314	-4.02	4.17	12	0.24	-861.00	831.00	11140	20231017	-68.90	3200	20240618	8.28	9940	-65.14	20240122	3200	8.28	20240618	11140	-68.90	20231017	3200	8.28	20240618	0.00	N	110020	500	45 억		92035	N	N	0	N	00	N
63	20240722	110748	57	100.00	KOSDAQ		화학	N	N	N	N		N	3480	-80	5	-2.25	60574360	17104	32.00	3555	3630	3430	4625	2495	3560	3541.53	1.02	0	-1590	3723	3641	3498	3416	3273	3682	3457	45	1065	500	2420	5	1	9058762	315	-4.04	4.19	12	0.19	-861.00	831.00	11140	20231017	-68.76	3200	20240618	8.75	9940	-64.99	20240122	3200	8.75	20240618	11140	-68.76	20231017	3200	8.75	20240618	0.00	N	110020	500	45 억		92035	N	N	0	N	00	N
64	20240722	100751	57	100.00	KOSDAQ		화학	N	N	N	N		N	3480	-80	5	-2.25	50283425	14120	26.42	3555	3630	3450	4625	2495	3560	3561.15	1.02	0	-1801	3723	3641	3498	3416	3273	3682	3457	45	1065	500	2420	5	1	9058762	315	-4.04	4.19	12	0.16	-861.00	831.00	11140	20231017	-68.76	3200	20240618	8.75	9940	-64.99	20240122	3200	8.75	20240618	11140	-68.76	20231017	3200	8.75	20240618	0.00	N	110020	500	45 억		92035	N	N	0	N	00	N
65	20240722	090752	57	100.00	KOSDAQ		화학	N	N	N	N		N	3620	60	2	1.69	6442725	1810	3.39	3555	3630	3550	4625	2495	3560	3559.52	1.02	0	198	3723	3641	3498	3416	3273	3682	3457	45	1065	500	2420	5	1	9058762	328	-4.20	4.36	12	0.02	-861.00	831.00	11140	20231017	-67.50	3200	20240618	13.12	9940	-63.58	20240122	3200	13.12	20240618	11140	-67.50	20231017	3200	13.12	20240618	0.00	N	110020	500	45 억		92035	N	N	0	N	00	N
66	20240719	160732	57	100.00	KOSDAQ		화학	N	N	N	N		N	3560	65	2	1.86	184654330	53444	42.94	3495	3580	3355	4540	2450	3495	3455.10	0.98	0	2857	3978	3736	3598	3356	3218	3667	3287	45	1045	500	2370	5	1	9058762	322	-4.13	4.28	12	0.59	-861.00	831.00	11140	20231017	-68.04	3200	20240618	11.25	9940	-64.19	20240122	3200	11.25	20240618	11140	-68.04	20231017	3200	11.25	20240618	0.00	N	110020	500	45 억		89159	N	N	0	N	00	N
67	20240719	150739	57	100.00	KOSDAQ		화학	N	N	N	N		N	3575	80	2	2.29	174463765	50591	40.65	3495	3580	3355	4540	2450	3495	3448.51	0.98	0	2913	3978	3736	3598	3356	3218	3667	3287	45	1045	500	2370	5	1	9058762	324	-4.15	4.30	12	0.56	-861.00	831.00	11140	20231017	-67.91	3200	20240618	11.72	9940	-64.03	20240122	3200	11.72	20240618	11140	-67.91	20231017	3200	11.72	20240618	0.00	N	110020	500	45 억		89159	N	N	0	N	00	N
68	20240719	140743	57	100.00	KOSDAQ		화학	N	N	N	N		N	3490	-5	5	-0.14	132590510	38652	31.06	3495	3495	3355	4540	2450	3495	3430.37	0.98	0	-2595	3978	3736	3598	3356	3218	3667	3287	45	1045	500	2370	5	1	9058762	316	-4.05	4.20	12	0.43	-861.00	831.00	11140	20231017	-68.67	3200	20240618	9.06	9940	-64.89	20240122	3200	9.06	20240618	11140	-68.67	20231017	3200	9.06	20240618	0.00	N	110020	500	45 억		89159	N	N	0	N	00	N
69	20240719	130734	57	100.00	KOSDAQ		화학	N	N	N	N		N	3445	-50	5	-1.43	127849650	37285	29.96	3495	3495	3355	4540	2450	3495	3428.98	0.98	0	-2201	3978	3736	3598	3356	3218	3667	3287	45	1045	500	2370	5	1	9058762	312	-4.00	4.15	12	0.41	-861.00	831.00	11140	20231017	-69.08	3200	20240618	7.66	9940	-65.34	20240122	3200	7.66	20240618	11140	-69.08	20231017	3200	7.66	20240618	0.00	N	110020	500	45 억		89159	N	N	0	N	00	N
70	20240719	120735	57	100.00	KOSDAQ		화학	N	N	N	N		N	3465	-30	5	-0.86	108671980	31727	25.49	3495	3495	3355	4540	2450	3495	3425.22	0.98	0	-3104	3978	3736	3598	3356	3218	3667	3287	45	1045	500	2370	5	1	9058762	314	-4.02	4.17	12	0.35	-861.00	831.00	11140	20231017	-68.90	3200	20240618	8.28	9940	-65.14	20240122	3200	8.28	20240618	11140	-68.90	20231017	3200	8.28	20240618	0.00	N	110020	500	45 억		89159	N	N	0	N	00	N
71	20240719	110741	57	100.00	KOSDAQ		화학	N	N	N	N		N	3460	-35	5	-1.00	91784125	26835	21.56	3495	3495	3355	4540	2450	3495	3420.31	0.98	0	-3158	3978	3736	3598	3356	3218	3667	3287	45	1045	500	2370	5	1	9058762	313	-4.02	4.16	12	0.30	-861.00	831.00	11140	20231017	-68.94	3200	20240618	8.12	9940	-65.19	20240122	3200	8.12	20240618	11140	-68.94	20231017	3200	8.12	20240618	0.00	N	110020	500	45 억		89159	N	N	0	N	00	N
72	20240719	100651	57	100.00	KOSDAQ		화학	N	N	N	N		N	3465	-30	5	-0.86	81733120	23932	19.23	3495	3495	3355	4540	2450	3495	3415.22	0.98	0	-2575	3978	3736	3598	3356	3218	3667	3287	45	1045	500	2370	5	1	9058762	314	-4.02	4.17	12	0.26	-861.00	831.00	11140	20231017	-68.90	3200	20240618	8.28	9940	-65.14	20240122	3200	8.28	20240618	11140	-68.90	20231017	3200	8.28	20240618	0.00	N	110020	500	45 억		89159	N	N	0	N	00	N
73	20240719	090748	57	100.00	KOSDAQ		화학	N	N	N	N		N	3435	-60	5	-1.72	6904130	2001	1.61	3495	3495	3410	4540	2450	3495	3450.34	0.98	0	-1107	3978	3736	3598	3356	3218	3667	3287	45	1045	500	2370	5	1	9058762	311	-3.99	4.13	12	0.02	-861.00	831.00	11140	20231017	-69.17	3200	20240618	7.34	9940	-65.44	20240122	3200	7.34	20240618	11140	-69.17	20231017	3200	7.34	20240618	0.00	N	110020	500	45 억		89159	N	N	0	N	00	N
74	20240718	160726	57	100.00	KOSDAQ		화학	N	N	N	N		N	3495	-345	5	-8.98	443262675	122476	199.62	3840	3840	3460	4990	2690	3840	3619.19	1.00	0	-1356	3996	3917	3876	3797	3756	3897	3777	45	1150	500	2610	5	1	9058762	317	-4.06	4.21	12	1.35	-861.00	831.00	11140	20231017	-68.63	3200	20240618	9.22	9940	-64.84	20240122	3200	9.22	20240618	11140	-68.63	20231017	3200	9.22	20240618	0.00	N	110020	500	45 억		90772	N	N	0	N	00	N
75	20240718	150734	57	100.00	KOSDAQ		화학	N	N	N	N		N	3490	-350	5	-9.11	410460320	113079	184.30	3840	3840	3490	4990	2690	3840	3629.85	1.00	0	111	3996	3917	3876	3797	3756	3897	3777	45	1150	500	2610	5	1	9058762	316	-4.05	4.20	12	1.25	-861.00	831.00	11140	20231017	-68.67	3200	20240618	9.06	9940	-64.89	20240122	3200	9.06	20240618	11140	-68.67	20231017	3200	9.06	20240618	0.00	N	110020	500	45 억		90772	N	N	0	N	00	N
76	20240718	140729	57	100.00	KOSDAQ		화학	N	N	N	N		N	3565	-275	5	-7.16	326826815	89453	145.80	3840	3840	3550	4990	2690	3840	3653.61	1.00	0	438	3996	3917	3876	3797	3756	3897	3777	45	1150	500	2610	5	1	9058762	323	-4.14	4.29	12	0.99	-861.00	831.00	11140	20231017	-68.00	3200	20240618	11.41	9940	-64.13	20240122	3200	11.41	20240618	11140	-68.00	20231017	3200	11.41	20240618	0.00	N	110020	500	45 억		90772	N	N	0	N	00	N
77	20240718	130730	57	100.00	KOSDAQ		화학	N	N	N	N		N	3600	-240	5	-6.25	267465625	72823	118.69	3840	3840	3575	4990	2690	3840	3672.82	1.00	0	2545	3996	3917	3876	3797	3756	3897	3777	45	1150	500	2610	5	1	9058762	326	-4.18	4.33	12	0.80	-861.00	831.00	11140	20231017	-67.68	3200	20240618	12.50	9940	-63.78	20240122	3200	12.50	20240618	11140	-67.68	20231017	3200	12.50	20240618	0.00	N	110020	500	45 억		90772	N	N	0	N	00	N
78	20240718	120731	57	100.00	KOSDAQ		화학	N	N	N	N		N	3650	-190	5	-4.95	240894800	65442	106.66	3840	3840	3600	4990	2690	3840	3681.04	1.00	0	2783	3996	3917	3876	3797	3756	3897	3777	45	1150	500	2610	5	1	9058762	331	-4.24	4.39	12	0.72	-861.00	831.00	11140	20231017	-67.24	3200	20240618	14.06	9940	-63.28	20240122	3200	14.06	20240618	11140	-67.24	20231017	3200	14.06	20240618	0.00	N	110020	500	45 억		90772	N	N	0	N	00	N
79	20240718	110735	57	100.00	KOSDAQ		화학	N	N	N	N		N	3665	-175	5	-4.56	200271205	54209	88.35	3840	3840	3625	4990	2690	3840	3694.43	1.00	0	3045	3996	3917	3876	3797	3756	3897	3777	45	1150	500	2610	5	1	9058762	332	-4.26	4.41	12	0.60	-861.00	831.00	11140	20231017	-67.10	3200	20240618	14.53	9940	-63.13	20240122	3200	14.53	20240618	11140	-67.10	20231017	3200	14.53	20240618	0.00	N	110020	500	45 억		90772	N	N	0	N	00	N
80	20240718	100737	57	100.00	KOSDAQ		화학	N	N	N	N		N	3700	-140	5	-3.65	117582135	31675	51.63	3840	3840	3690	4990	2690	3840	3712.14	1.00	0	-2810	3996	3917	3876	3797	3756	3897	3777	45	1150	500	2610	5	1	9058762	335	-4.30	4.45	12	0.35	-861.00	831.00	11140	20231017	-66.79	3200	20240618	15.62	9940	-62.78	20240122	3200	15.62	20240618	11140	-66.79	20231017	3200	15.62	20240618	0.00	N	110020	500	45 억		90772	N	N	0	N	00	N
81	20240718	090737	57	100.00	KOSDAQ		화학	N	N	N	N		N	3725	-115	5	-2.99	7187640	1916	3.12	3840	3840	3725	4990	2690	3840	3751.38	1.00	0	-224	3996	3917	3876	3797	3756	3897	3777	45	1150	500	2610	5	1	9058762	337	-4.33	4.48	12	0.02	-861.00	831.00	11140	20231017	-66.56	3200	20240618	16.41	9940	-62.53	20240122	3200	16.41	20240618	11140	-66.56	20231017	3200	16.41	20240618	0.00	N	110020	500	45 억		90772	N	N	0	N	00	N
82	20240717	160807	57	100.00	KOSDAQ		화학	N	N	N	N		N	3840	-60	5	-1.54	238813000	61355	86.59	3900	3955	3835	5070	2730	3900	3892.32	1.08	0	-7241	4093	3996	3893	3796	3693	3945	3745	45	1170	500	2650	5	1	9058762	348	-4.46	4.62	12	0.68	-861.00	831.00	11140	20231017	-65.53	3200	20240618	20.00	9940	-61.37	20240122	3200	20.00	20240618	11140	-65.53	20231017	3200	20.00	20240618	0.00	N	110020	500	45 억		97965	N	N	0	N	00	N
83	20240717	150811	57	100.00	KOSDAQ		화학	N	N	N	N		N	3860	-40	5	-1.03	219916985	56445	79.66	3900	3955	3860	5070	2730	3900	3896.13	1.08	0	-6871	4093	3996	3893	3796	3693	3945	3745	45	1170	500	2650	5	1	9058762	350	-4.48	4.65	12	0.62	-861.00	831.00	11140	20231017	-65.35	3200	20240618	20.62	9940	-61.17	20240122	3200	20.62	20240618	11140	-65.35	20231017	3200	20.62	20240618	0.00	N	110020	500	45 억		97965	N	N	0	N	00	N
84	20240717	140807	57	100.00	KOSDAQ		화학	N	N	N	N		N	3875	-25	5	-0.64	174407810	44731	63.13	3900	3955	3870	5070	2730	3900	3899.04	1.08	0	-4358	4093	3996	3893	3796	3693	3945	3745	45	1170	500	2650	5	1	9058762	351	-4.50	4.66	12	0.49	-861.00	831.00	11140	20231017	-65.22	3200	20240618	21.09	9940	-61.02	20240122	3200	21.09	20240618	11140	-65.22	20231017	3200	21.09	20240618	0.00	N	110020	500	45 억		97965	N	N	0	N	00	N
85	20240717	130807	57	100.00	KOSDAQ		화학	N	N	N	N		N	3885	-15	5	-0.38	151495620	38820	54.78	3900	3955	3875	5070	2730	3900	3902.51	1.08	0	-3892	4093	3996	3893	3796	3693	3945	3745	45	1170	500	2650	5	1	9058762	352	-4.51	4.68	12	0.43	-861.00	831.00	11140	20231017	-65.13	3200	20240618	21.41	9940	-60.92	20240122	3200	21.41	20240618	11140	-65.13	20231017	3200	21.41	20240618	0.00	N	110020	500	45 억		97965	N	N	0	N	00	N
86	20240717	120808	57	100.00	KOSDAQ		화학	N	N	N	N		N	3940	40	2	1.03	101658095	25998	36.69	3900	3955	3875	5070	2730	3900	3910.23	1.08	0	5526	4093	3996	3893	3796	3693	3945	3745	45	1170	500	2650	5	1	9058762	357	-4.58	4.74	12	0.29	-861.00	831.00	11140	20231017	-64.63	3200	20240618	23.12	9940	-60.36	20240122	3200	23.12	20240618	11140	-64.63	20231017	3200	23.12	20240618	0.00	N	110020	500	45 억		97965	N	N	0	N	00	N
87	20240717	110808	57	100.00	KOSDAQ		화학	N	N	N	N		N	3910	10	2	0.26	88675420	22686	32.02	3900	3955	3875	5070	2730	3900	3908.82	1.08	0	4807	4093	3996	3893	3796	3693	3945	3745	45	1170	500	2650	5	1	9058762	354	-4.54	4.71	12	0.25	-861.00	831.00	11140	20231017	-64.90	3200	20240618	22.19	9940	-60.66	20240122	3200	22.19	20240618	11140	-64.90	20231017	3200	22.19	20240618	0.00	N	110020	500	45 억		97965	N	N	0	N	00	N
88	20240717	100808	57	100.00	KOSDAQ		화학	N	N	N	N		N	3950	50	2	1.28	57002410	14554	20.54	3900	3955	3875	5070	2730	3900	3916.61	1.08	0	4964	4093	3996	3893	3796	3693	3945	3745	45	1170	500	2650	5	1	9058762	358	-4.59	4.75	12	0.16	-861.00	831.00	11140	20231017	-64.54	3200	20240618	23.44	9940	-60.26	20240122	3200	23.44	20240618	11140	-64.54	20231017	3200	23.44	20240618	0.00	N	110020	500	45 억		97965	N	N	0	N	00	N
89	20240717	090635	57	100.00	KOSDAQ		화학	N	N	N	N		N	3875	-25	5	-0.64	2327725	597	0.84	3900	3900	3875	5070	2730	3900	3899.04	1.08	0	-99	4093	3996	3893	3796	3693	3945	3745	45	1170	500	2650	5	1	9058762	351	-4.50	4.66	12	0.01	-861.00	831.00	11140	20231017	-65.22	3200	20240618	21.09	9940	-61.02	20240122	3200	21.09	20240618	11140	-65.22	20231017	3200	21.09	20240618	0.00	N	110020	500	45 억		97965	N	N	0	N	00	N
90	20240716	160809	57	100.00	KOSDAQ		화학	N	N	N	N		N	3900	-40	5	-1.02	276765560	70860	101.16	3940	3990	3790	5120	2760	3940	3905.81	1.10	0	-1490	4106	4022	3886	3802	3666	4065	3845	45	1180	500	2670	5	1	9058762	353	-4.53	4.69	12	0.78	-861.00	831.00	11140	20231017	-64.99	3200	20240618	21.88	9940	-60.76	20240122	3200	21.88	20240618	11140	-64.99	20231017	3200	21.88	20240618	0.00	N	110020	500	45 억		99265	N	N	0	N	00	N
91	20240716	150818	57	100.00	KOSDAQ		화학	N	N	N	N		N	3930	-10	5	-0.25	268343030	68708	98.09	3940	3990	3790	5120	2760	3940	3905.56	1.10	0	-399	4106	4022	3886	3802	3666	4065	3845	45	1180	500	2670	5	1	9058762	356	-4.56	4.73	12	0.76	-861.00	831.00	11140	20231017	-64.72	3200	20240618	22.81	9940	-60.46	20240122	3200	22.81	20240618	11140	-64.72	20231017	3200	22.81	20240618	0.00	N	110020	500	45 억		99265	N	N	0	N	00	N
92	20240716	140814	57	100.00	KOSDAQ		화학	N	N	N	N		N	3900	-40	5	-1.02	182838020	47031	67.14	3940	3990	3790	5120	2760	3940	3887.61	1.10	0	-5458	4106	4022	3886	3802	3666	4065	3845	45	1180	500	2670	5	1	9058762	353	-4.53	4.69	12	0.52	-861.00	831.00	11140	20231017	-64.99	3200	20240618	21.88	9940	-60.76	20240122	3200	21.88	20240618	11140	-64.99	20231017	3200	21.88	20240618	0.00	N	110020	500	45 억		99265	N	N	0	N	00	N
93	20240716	130815	57	100.00	KOSDAQ		화학	N	N	N	N		N	3885	-55	5	-1.40	110126170	28431	40.59	3940	3990	3790	5120	2760	3940	3873.45	1.10	0	-7758	4106	4022	3886	3802	3666	4065	3845	45	1180	500	2670	5	1	9058762	352	-4.51	4.68	12	0.31	-861.00	831.00	11140	20231017	-65.13	3200	20240618	21.41	9940	-60.92	20240122	3200	21.41	20240618	11140	-65.13	20231017	3200	21.41	20240618	0.00	N	110020	500	45 억		99265	N	N	0	N	00	N
94	20240716	120813	57	100.00	KOSDAQ		화학	N	N	N	N		N	3855	-85	5	-2.16	99006820	25558	36.49	3940	3990	3790	5120	2760	3940	3873.81	1.10	0	-6226	4106	4022	3886	3802	3666	4065	3845	45	1180	500	2670	5	1	9058762	349	-4.48	4.64	12	0.28	-861.00	831.00	11140	20231017	-65.39	3200	20240618	20.47	9940	-61.22	20240122	3200	20.47	20240618	11140	-65.39	20231017	3200	20.47	20240618	0.00	N	110020	500	45 억		99265	N	N	0	N	00	N
95	20240716	110813	57	100.00	KOSDAQ		화학	N	N	N	N		N	3875	-65	5	-1.65	72563615	18706	26.70	3940	3990	3790	5120	2760	3940	3879.16	1.10	0	-4662	4106	4022	3886	3802	3666	4065	3845	45	1180	500	2670	5	1	9058762	351	-4.50	4.66	12	0.21	-861.00	831.00	11140	20231017	-65.22	3200	20240618	21.09	9940	-61.02	20240122	3200	21.09	20240618	11140	-65.22	20231017	3200	21.09	20240618	0.00	N	110020	500	45 억		99265	N	N	0	N	00	N
96	20240716	100815	57	100.00	KOSDAQ		화학	N	N	N	N		N	3880	-60	5	-1.52	67182500	17316	24.72	3940	3990	3790	5120	2760	3940	3879.79	1.10	0	-4643	4106	4022	3886	3802	3666	4065	3845	45	1180	500	2670	5	1	9058762	351	-4.51	4.67	12	0.19	-861.00	831.00	11140	20231017	-65.17	3200	20240618	21.25	9940	-60.97	20240122	3200	21.25	20240618	11140	-65.17	20231017	3200	21.25	20240618	0.00	N	110020	500	45 억		99265	N	N	0	N	00	N
97	20240716	090812	57	100.00	KOSDAQ		화학	N	N	N	N		N	3895	-45	5	-1.14	28947355	7552	10.78	3940	3940	3790	5120	2760	3940	3833.07	1.10	0	-2206	4106	4022	3886	3802	3666	4065	3845	45	1180	500	2670	5	1	9058762	353	-4.52	4.69	12	0.08	-861.00	831.00	11140	20231017	-65.04	3200	20240618	21.72	9940	-60.81	20240122	3200	21.72	20240618	11140	-65.04	20231017	3200	21.72	20240618	0.00	N	110020	500	45 억		99265	N	N	0	N	00	N
98	20240715	160800	57	100.00	KOSDAQ		화학	N	N	N	N		N	3940	185	2	4.93	258721620	67444	48.78	3755	3970	3750	4880	2630	3755	3836.10	1.09	0	-197	4171	3962	3781	3572	3391	3872	3482	45	1125	500	2550	5	1	9058762	357	-4.58	4.74	12	0.74	-861.00	831.00	11140	20231017	-64.63	3200	20240618	23.12	9940	-60.36	20240122	3200	23.12	20240618	11140	-64.63	20231017	3200	23.12	20240618	0.00	N	110020	500	45 억		98930	N	N	0	N	00	N
99	20240715	150806	57	100.00	KOSDAQ		화학	N	N	N	N		N	3855	100	2	2.66	214918725	56141	40.61	3755	3970	3750	4880	2630	3755	3828.20	1.09	0	-326	4171	3962	3781	3572	3391	3872	3482	45	1125	500	2550	5	1	9058762	349	-4.48	4.64	12	0.62	-861.00	831.00	11140	20231017	-65.39	3200	20240618	20.47	9940	-61.22	20240122	3200	20.47	20240618	11140	-65.39	20231017	3200	20.47	20240618	0.00	N	110020	500	45 억		98930	N	N	0	N	00	N
100	20240715	140804	57	100.00	KOSDAQ		화학	N	N	N	N		N	3780	25	2	0.67	197269010	51507	37.25	3755	3970	3750	4880	2630	3755	3829.95	1.09	0	-509	4171	3962	3781	3572	3391	3872	3482	45	1125	500	2550	5	1	9058762	342	-4.39	4.55	12	0.57	-861.00	831.00	11140	20231017	-66.07	3200	20240618	18.12	9940	-61.97	20240122	3200	18.12	20240618	11140	-66.07	20231017	3200	18.12	20240618	0.00	N	110020	500	45 억		98930	N	N	0	N	00	N
101	20240715	130806	57	100.00	KOSDAQ		화학	N	N	N	N		N	3795	40	2	1.07	168380390	43871	31.73	3755	3970	3750	4880	2630	3755	3838.08	1.09	0	-1360	4171	3962	3781	3572	3391	3872	3482	45	1125	500	2550	5	1	9058762	344	-4.41	4.57	12	0.48	-861.00	831.00	11140	20231017	-65.93	3200	20240618	18.59	9940	-61.82	20240122	3200	18.59	20240618	11140	-65.93	20231017	3200	18.59	20240618	0.00	N	110020	500	45 억		98930	N	N	0	N	00	N
102	20240715	120805	57	100.00	KOSDAQ		화학	N	N	N	N		N	3780	25	2	0.67	154364005	40177	29.06	3755	3970	3750	4880	2630	3755	3842.10	1.09	0	-1712	4171	3962	3781	3572	3391	3872	3482	45	1125	500	2550	5	1	9058762	342	-4.39	4.55	12	0.44	-861.00	831.00	11140	20231017	-66.07	3200	20240618	18.12	9940	-61.97	20240122	3200	18.12	20240618	11140	-66.07	20231017	3200	18.12	20240618	0.00	N	110020	500	45 억		98930	N	N	0	N	00	N
103	20240715	110804	57	100.00	KOSDAQ		화학	N	N	N	N		N	3820	65	2	1.73	151998965	39551	28.61	3755	3970	3750	4880	2630	3755	3843.11	1.09	0	-1782	4171	3962	3781	3572	3391	3872	3482	45	1125	500	2550	5	1	9058762	346	-4.44	4.60	12	0.44	-861.00	831.00	11140	20231017	-65.71	3200	20240618	19.38	9940	-61.57	20240122	3200	19.38	20240618	11140	-65.71	20231017	3200	19.38	20240618	0.00	N	110020	500	45 억		98930	N	N	0	N	00	N
104	20240715	100804	57	100.00	KOSDAQ		화학	N	N	N	N		N	3810	55	2	1.46	106533480	27561	19.93	3755	3970	3750	4880	2630	3755	3865.37	1.09	0	-2702	4171	3962	3781	3572	3391	3872	3482	45	1125	500	2550	5	1	9058762	345	-4.43	4.58	12	0.30	-861.00	831.00	11140	20231017	-65.80	3200	20240618	19.06	9940	-61.67	20240122	3200	19.06	20240618	11140	-65.80	20231017	3200	19.06	20240618	0.00	N	110020	500	45 억		98930	N	N	0	N	00	N
105	20240715	090806	57	100.00	KOSDAQ		화학	N	N	N	N		N	3885	130	2	3.46	30647945	8015	5.80	3755	3940	3750	4880	2630	3755	3823.82	1.09	0	267	4171	3962	3781	3572	3391	3872	3482	45	1125	500	2550	5	1	9058762	352	-4.51	4.68	12	0.09	-861.00	831.00	11140	20231017	-65.13	3200	20240618	21.41	9940	-60.92	20240122	3200	21.41	20240618	11140	-65.13	20231017	3200	21.41	20240618	0.00	N	110020	500	45 억		98930	N	N	0	N	00	N
106	20240712	160758	57	100.00	KOSDAQ		화학	N	N	N	N		N	3755	-275	5	-6.82	527987900	138156	148.09	3835	3990	3600	5230	2825	4030	3821.68	1.33	0	-21995	4256	4142	3991	3877	3726	4162	3897	45	1200	500	2740	5	1	9058762	340	-4.36	4.52	12	1.53	-861.00	831.00	11140	20231017	-66.29	3200	20240618	17.34	9940	-62.22	20240122	3200	17.34	20240618	11140	-66.29	20231017	3200	17.34	20240618	0.00	N	110020	500	45 억		120383	N	N	0	N	00	N
107	20240712	150804	57	100.00	KOSDAQ		화학	N	N	N	N		N	3790	-240	5	-5.96	513047015	134191	143.84	3835	3990	3600	5230	2825	4030	3823.26	1.33	0	-21142	4256	4142	3991	3877	3726	4162	3897	45	1200	500	2740	5	1	9058762	343	-4.40	4.56	12	1.48	-861.00	831.00	11140	20231017	-65.98	3200	20240618	18.44	9940	-61.87	20240122	3200	18.44	20240618	11140	-65.98	20231017	3200	18.44	20240618	0.00	N	110020	500	45 억		120383	N	N	0	N	00	N
108	20240712	140806	57	100.00	KOSDAQ		화학	N	N	N	N		N	3730	-300	5	-7.44	472236845	123313	132.18	3835	3990	3600	5230	2825	4030	3829.58	1.33	0	-22344	4256	4142	3991	3877	3726	4162	3897	45	1200	500	2740	5	1	9058762	338	-4.33	4.49	12	1.36	-861.00	831.00	11140	20231017	-66.52	3200	20240618	16.56	9940	-62.47	20240122	3200	16.56	20240618	11140	-66.52	20231017	3200	16.56	20240618	0.00	N	110020	500	45 억		120383	N	N	0	N	00	N
109	20240712	130801	57	100.00	KOSDAQ		화학	N	N	N	N		N	3865	-165	5	-4.09	295598295	76779	82.30	3835	3990	3600	5230	2825	4030	3849.99	1.33	0	-161	4256	4142	3991	3877	3726	4162	3897	45	1200	500	2740	5	1	9058762	350	-4.49	4.65	12	0.85	-861.00	831.00	11140	20231017	-65.31	3200	20240618	20.78	9940	-61.12	20240122	3200	20.78	20240618	11140	-65.31	20231017	3200	20.78	20240618	0.00	N	110020	500	45 억		120383	N	N	0	N	00	N
110	20240712	120802	57	100.00	KOSDAQ		화학	N	N	N	N		N	3840	-190	5	-4.71	284750050	73951	79.27	3835	3990	3600	5230	2825	4030	3850.52	1.33	0	-1822	4256	4142	3991	3877	3726	4162	3897	45	1200	500	2740	5	1	9058762	348	-4.46	4.62	12	0.82	-861.00	831.00	11140	20231017	-65.53	3200	20240618	20.00	9940	-61.37	20240122	3200	20.00	20240618	11140	-65.53	20231017	3200	20.00	20240618	0.00	N	110020	500	45 억		120383	N	N	0	N	00	N
111	20240712	110759	57	100.00	KOSDAQ		화학	N	N	N	N		N	3840	-190	5	-4.71	274728110	71331	76.46	3835	3990	3600	5230	2825	4030	3851.45	1.33	0	-1253	4256	4142	3991	3877	3726	4162	3897	45	1200	500	2740	5	1	9058762	348	-4.46	4.62	12	0.79	-861.00	831.00	11140	20231017	-65.53	3200	20240618	20.00	9940	-61.37	20240122	3200	20.00	20240618	11140	-65.53	20231017	3200	20.00	20240618	0.00	N	110020	500	45 억		120383	N	N	0	N	00	N
112	20240712	100802	57	100.00	KOSDAQ		화학	N	N	N	N		N	3820	-210	5	-5.21	262719620	68201	73.10	3835	3990	3600	5230	2825	4030	3852.14	1.33	0	-479	4256	4142	3991	3877	3726	4162	3897	45	1200	500	2740	5	1	9058762	346	-4.44	4.60	12	0.75	-861.00	831.00	11140	20231017	-65.71	3200	20240618	19.38	9940	-61.57	20240122	3200	19.38	20240618	11140	-65.71	20231017	3200	19.38	20240618	0.00	N	110020	500	45 억		120383	N	N	0	N	00	N
113	20240712	090758	57	100.00	KOSDAQ		화학	N	N	N	N		N	3945	-85	5	-2.11	69357610	17890	19.18	3835	3975	3830	5230	2825	4030	3876.89	1.33	0	9630	4256	4142	3991	3877	3726	4162	3897	45	1200	500	2740	5	1	9058762	357	-4.58	4.75	12	0.20	-861.00	831.00	11140	20231017	-64.59	3200	20240618	23.28	9940	-60.31	20240122	3200	23.28	20240618	11140	-64.59	20231017	3200	23.28	20240618	0.00	N	110020	500	45 억		120383	N	N	0	N	00	N
114	20240711	160755	57	100.00	KOSDAQ		화학	N	N	N	N		N	4030	40	2	1.00	368125275	93029	41.36	4030	4105	3840	5180	2795	3990	3956.80	1.20	0	11610	4603	4296	4088	3781	3573	4192	3677	45	1190	500	2710	5	1	9058762	365	-4.68	4.85	12	1.03	-861.00	831.00	11140	20231017	-63.82	3200	20240618	25.94	9940	-59.46	20240122	3200	25.94	20240618	11140	-63.82	20231017	3200	25.94	20240618	0.00	N	110020	500	45 억		108882	N	N	0	N	00	N
115	20240711	150801	57	100.00	KOSDAQ		화학	N	N	N	N		N	4005	15	2	0.38	344504090	87162	38.76	4030	4105	3840	5180	2795	3990	3952.09	1.20	0	11566	4603	4296	4088	3781	3573	4192	3677	45	1190	500	2710	5	1	9058762	363	-4.65	4.82	12	0.96	-861.00	831.00	11140	20231017	-64.05	3200	20240618	25.16	9940	-59.71	20240122	3200	25.16	20240618	11140	-64.05	20231017	3200	25.16	20240618	0.00	N	110020	500	45 억		108882	N	N	0	N	00	N
116	20240711	140801	57	100.00	KOSDAQ		화학	N	N	N	N		N	4050	60	2	1.50	289240070	73570	32.71	4030	4090	3840	5180	2795	3990	3930.81	1.20	0	10919	4603	4296	4088	3781	3573	4192	3677	45	1190	500	2710	5	1	9058762	367	-4.70	4.87	12	0.81	-861.00	831.00	11140	20231017	-63.64	3200	20240618	26.56	9940	-59.26	20240122	3200	26.56	20240618	11140	-63.64	20231017	3200	26.56	20240618	0.00	N	110020	500	45 억		108882	N	N	0	N	00	N
117	20240711	130759	57	100.00	KOSDAQ		화학	N	N	N	N		N	3965	-25	5	-0.63	242205180	61881	27.51	4030	4060	3840	5180	2795	3990	3912.99	1.20	0	8941	4603	4296	4088	3781	3573	4192	3677	45	1190	500	2710	5	1	9058762	359	-4.61	4.77	12	0.68	-861.00	831.00	11140	20231017	-64.41	3200	20240618	23.91	9940	-60.11	20240122	3200	23.91	20240618	11140	-64.41	20231017	3200	23.91	20240618	0.00	N	110020	500	45 억		108882	N	N	0	N	00	N
118	20240711	120759	57	100.00	KOSDAQ		화학	N	N	N	N		N	3945	-45	5	-1.13	230146040	58843	26.16	4030	4060	3840	5180	2795	3990	3910.03	1.20	0	9039	4603	4296	4088	3781	3573	4192	3677	45	1190	500	2710	5	1	9058762	357	-4.58	4.75	12	0.65	-861.00	831.00	11140	20231017	-64.59	3200	20240618	23.28	9940	-60.31	20240122	3200	23.28	20240618	11140	-64.59	20231017	3200	23.28	20240618	0.00	N	110020	500	45 억		108882	N	N	0	N	00	N
119	20240711	110756	57	100.00	KOSDAQ		화학	N	N	N	N		N	3920	-70	5	-1.75	220198895	56322	25.04	4030	4060	3840	5180	2795	3990	3908.41	1.20	0	9457	4603	4296	4088	3781	3573	4192	3677	45	1190	500	2710	5	1	9058762	355	-4.55	4.72	12	0.62	-861.00	831.00	11140	20231017	-64.81	3200	20240618	22.50	9940	-60.56	20240122	3200	22.50	20240618	11140	-64.81	20231017	3200	22.50	20240618	0.00	N	110020	500	45 억		108882	N	N	0	N	00	N
120	20240711	100758	57	100.00	KOSDAQ		화학	N	N	N	N		N	3915	-75	5	-1.88	185184065	47313	21.04	4030	4060	3840	5180	2795	3990	3912.63	1.20	0	10032	4603	4296	4088	3781	3573	4192	3677	45	1190	500	2710	5	1	9058762	355	-4.55	4.71	12	0.52	-861.00	831.00	11140	20231017	-64.86	3200	20240618	22.34	9940	-60.61	20240122	3200	22.34	20240618	11140	-64.86	20231017	3200	22.34	20240618	0.00	N	110020	500	45 억		108882	N	N	0	N	00	N
121	20240711	090755	57	100.00	KOSDAQ		화학	N	N	N	N		N	3885	-105	5	-2.63	57881255	14620	6.50	4030	4060	3865	5180	2795	3990	3957.13	1.20	0	-2880	4603	4296	4088	3781	3573	4192	3677	45	1190	500	2710	5	1	9058762	352	-4.51	4.68	12	0.16	-861.00	831.00	11140	20231017	-65.13	3200	20240618	21.41	9940	-60.92	20240122	3200	21.41	20240618	11140	-65.13	20231017	3200	21.41	20240618	0.00	N	110020	500	45 억		108882	N	N	0	N	00	N
122	20240710	160754	57	100.00	KOSDAQ		화학	N	N	N	N		N	3990	-310	5	-7.21	907365345	224603	28.89	4375	4395	3880	5590	3010	4300	4039.82	1.54	0	-33181	5070	4685	4065	3680	3060	4877	3872	45	1290	500	2920	5	1	9058762	361	-4.63	4.80	12	2.48	-861.00	831.00	11140	20231017	-64.18	3200	20240618	24.69	9940	-59.86	20240122	3200	24.69	20240618	11140	-64.18	20231017	3200	24.69	20240618	0.00	N	110020	500	45 억		139131	N	N	0	N	00	N
123	20240710	150756	57	100.00	KOSDAQ		화학	N	N	N	N		N	4010	-290	5	-6.74	861197065	213076	27.41	4375	4395	3880	5590	3010	4300	4041.65	1.54	0	-30445	5070	4685	4065	3680	3060	4877	3872	45	1290	500	2920	5	1	9058762	363	-4.66	4.83	12	2.35	-861.00	831.00	11140	20231017	-64.00	3200	20240618	25.31	9940	-59.66	20240122	3200	25.31	20240618	11140	-64.00	20231017	3200	25.31	20240618	0.00	N	110020	500	45 억		139131	N	N	0	N	00	N
124	20240710	140755	57	100.00	KOSDAQ		화학	N	N	N	N		N	3990	-310	5	-7.21	821559955	203170	26.13	4375	4395	3880	5590	3010	4300	4043.62	1.54	0	-29977	5070	4685	4065	3680	3060	4877	3872	45	1290	500	2920	5	1	9058762	361	-4.63	4.80	12	2.24	-861.00	831.00	11140	20231017	-64.18	3200	20240618	24.69	9940	-59.86	20240122	3200	24.69	20240618	11140	-64.18	20231017	3200	24.69	20240618	0.00	N	110020	500	45 억		139131	N	N	0	N	00	N
125	20240710	130755	57	100.00	KOSDAQ		화학	N	N	N	N		N	4020	-280	5	-6.51	783752695	193743	24.92	4375	4395	3880	5590	3010	4300	4045.23	1.54	0	-30563	5070	4685	4065	3680	3060	4877	3872	45	1290	500	2920	5	1	9058762	364	-4.67	4.84	12	2.14	-861.00	831.00	11140	20231017	-63.91	3200	20240618	25.62	9940	-59.56	20240122	3200	25.62	20240618	11140	-63.91	20231017	3200	25.62	20240618	0.00	N	110020	500	45 억		139131	N	N	0	N	00	N
126	20240710	120754	57	100.00	KOSDAQ		화학	N	N	N	N		N	3995	-305	5	-7.09	729943375	180356	23.20	4375	4395	3880	5590	3010	4300	4047.14	1.54	0	-31861	5070	4685	4065	3680	3060	4877	3872	45	1290	500	2920	5	1	9058762	362	-4.64	4.81	12	1.99	-861.00	831.00	11140	20231017	-64.14	3200	20240618	24.84	9940	-59.81	20240122	3200	24.84	20240618	11140	-64.14	20231017	3200	24.84	20240618	0.00	N	110020	500	45 억		139131	N	N	0	N	00	N
127	20240710	110755	57	100.00	KOSDAQ		화학	N	N	N	N		N	4030	-270	5	-6.28	640734825	158373	20.37	4375	4395	3880	5590	3010	4300	4045.62	1.54	0	-34296	5070	4685	4065	3680	3060	4877	3872	45	1290	500	2920	5	1	9058762	365	-4.68	4.85	12	1.75	-861.00	831.00	11140	20231017	-63.82	3200	20240618	25.94	9940	-59.46	20240122	3200	25.94	20240618	11140	-63.82	20231017	3200	25.94	20240618	0.00	N	110020	500	45 억		139131	N	N	0	N	00	N
128	20240710	100751	57	100.00	KOSDAQ		화학	N	N	N	N		N	3990	-310	5	-7.21	574928960	141967	18.26	4375	4395	3880	5590	3010	4300	4049.61	1.54	0	-33896	5070	4685	4065	3680	3060	4877	3872	45	1290	500	2920	5	1	9058762	361	-4.63	4.80	12	1.57	-861.00	831.00	11140	20231017	-64.18	3200	20240618	24.69	9940	-59.86	20240122	3200	24.69	20240618	11140	-64.18	20231017	3200	24.69	20240618	0.00	N	110020	500	45 억		139131	N	N	0	N	00	N
129	20240710	090756	57	100.00	KOSDAQ		화학	N	N	N	N		N	3940	-360	5	-8.37	222621800	53513	6.88	4375	4395	3940	5590	3010	4300	4159.96	1.54	0	-18481	5070	4685	4065	3680	3060	4877	3872	45	1290	500	2920	5	1	9058762	357	-4.58	4.74	12	0.59	-861.00	831.00	11140	20231017	-64.63	3200	20240618	23.12	9940	-60.36	20240122	3200	23.12	20240618	11140	-64.63	20231017	3200	23.12	20240618	0.00	N	110020	500	45 억		139131	Y	N	0	N	00	N
130	20240709	160751	57	100.00	KOSDAQ		화학	N	N	N	N		N	4300	845	2	24.46	3169851790	774032	2182.46	3505	4450	3445	4490	2420	3455	4094.46	1.98	0	-46264	3548	3501	3433	3386	3318	3525	3410	45	1035	500	2340	5	1	9058762	390	-4.99	5.17	12	8.54	-861.00	831.00	11140	20231017	-61.40	3200	20240618	34.38	9940	-56.74	20240122	3200	34.38	20240618	11140	-61.40	20231017	3200	34.38	20240618	0.00	N	110020	500	45 억		179318	N	N	0	N	00	N
131	20240709	150753	57	100.00	KOSDAQ		화학	N	N	N	N		N	4220	765	2	22.14	2983307665	730522	2059.78	3505	4450	3445	4490	2420	3455	4083.80	1.98	0	-50929	3548	3501	3433	3386	3318	3525	3410	45	1035	500	2340	5	1	9058762	382	-4.90	5.08	12	8.06	-861.00	831.00	11140	20231017	-62.12	3200	20240618	31.88	9940	-57.55	20240122	3200	31.88	20240618	11140	-62.12	20231017	3200	31.88	20240618	0.00	N	110020	500	45 억		179318	N	N	0	N	00	N
132	20240709	140754	57	100.00	KOSDAQ		화학	N	N	N	N		N	4155	700	2	20.26	2259639165	560369	1580.02	3505	4450	3445	4490	2420	3455	4032.41	1.98	0	-36108	3548	3501	3433	3386	3318	3525	3410	45	1035	500	2340	5	1	9058762	376	-4.83	5.00	12	6.19	-861.00	831.00	11140	20231017	-62.70	3200	20240618	29.84	9940	-58.20	20240122	3200	29.84	20240618	11140	-62.70	20231017	3200	29.84	20240618	0.00	N	110020	500	45 억		179318	N	N	0	N	00	N
133	20240709	130757	57	100.00	KOSDAQ		화학	N	N	N	N		N	4200	745	2	21.56	2079517685	517174	1458.22	3505	4450	3445	4490	2420	3455	4020.92	1.98	0	-44926	3548	3501	3433	3386	3318	3525	3410	45	1035	500	2340	5	1	9058762	380	-4.88	5.05	12	5.71	-861.00	831.00	11140	20231017	-62.30	3200	20240618	31.25	9940	-57.75	20240122	3200	31.25	20240618	11140	-62.30	20231017	3200	31.25	20240618	0.00	N	110020	500	45 억		179318	N	N	0	N	00	N
134	20240709	120758	57	100.00	KOSDAQ		화학	N	N	N	N		N	4095	640	2	18.52	1717102800	430191	1212.97	3505	4450	3445	4490	2420	3455	3991.49	1.98	0	-56428	3548	3501	3433	3386	3318	3525	3410	45	1035	500	2340	5	1	9058762	371	-4.76	4.93	12	4.75	-861.00	831.00	11140	20231017	-63.24	3200	20240618	27.97	9940	-58.80	20240122	3200	27.97	20240618	11140	-63.24	20231017	3200	27.97	20240618	0.00	N	110020	500	45 억		179318	N	N	0	N	00	N
135	20240709	110758	57	100.00	KOSDAQ		화학	N	N	N	N		N	3900	445	2	12.88	493156485	134601	379.52	3505	3900	3445	4490	2420	3455	3663.84	1.98	0	-3076	3548	3501	3433	3386	3318	3525	3410	45	1035	500	2340	5	1	9058762	353	-4.53	4.69	12	1.49	-861.00	831.00	11140	20231017	-64.99	3200	20240618	21.88	9940	-60.76	20240122	3200	21.88	20240618	11140	-64.99	20231017	3200	21.88	20240618	0.00	N	110020	500	45 억		179318	N	N	0	N	00	N
136	20240709	100755	57	100.00	KOSDAQ		화학	N	N	N	N		N	3445	-10	5	-0.29	133249765	38163	107.60	3505	3560	3445	4490	2420	3455	3491.60	1.98	0	-910	3548	3501	3433	3386	3318	3525	3410	45	1035	500	2340	5	1	9058762	312	-4.00	4.15	12	0.42	-861.00	831.00	11140	20231017	-69.08	3200	20240618	7.66	9940	-65.34	20240122	3200	7.66	20240618	11140	-69.08	20231017	3200	7.66	20240618	0.00	N	110020	500	45 억		179318	N	N	0	N	00	N
137	20240709	090753	57	100.00	KOSDAQ		화학	N	N	N	N		N	3525	70	2	2.03	44996640	12914	36.41	3505	3530	3445	4490	2420	3455	3484.33	1.98	0	6993	3548	3501	3433	3386	3318	3525	3410	45	1035	500	2340	5	1	9058762	319	-4.09	4.24	12	0.14	-861.00	831.00	11140	20231017	-68.36	3200	20240618	10.16	9940	-64.54	20240122	3200	10.16	20240618	11140	-68.36	20231017	3200	10.16	20240618	0.00	N	110020	500	45 억		179318	N	N	0	N	00	N
138	20240708	160748	57	100.00	KOSDAQ		화학	N	N	N	N		N	3455	55	2	1.62	121138525	35385	175.34	3365	3480	3365	4420	2380	3400	3423.44	1.91	0	5851	3616	3507	3401	3292	3186	3562	3347	45	1020	500	2310	5	1	9058762	313	-4.01	4.16	12	0.39	-861.00	831.00	11140	20231017	-68.99	3200	20240618	7.97	9940	-65.24	20240122	3200	7.97	20240618	11140	-68.99	20231017	3200	7.97	20240618	0.00	N	110020	500	45 억		173386	N	N	0	N	00	N
139	20240708	150749	57	100.00	KOSDAQ		화학	N	N	N	N		N	3420	20	2	0.59	108862370	31807	157.61	3365	3480	3365	4420	2380	3400	3422.59	1.91	0	4636	3616	3507	3401	3292	3186	3562	3347	45	1020	500	2310	5	1	9058762	310	-3.97	4.12	12	0.35	-861.00	831.00	11140	20231017	-69.30	3200	20240618	6.88	9940	-65.59	20240122	3200	6.88	20240618	11140	-69.30	20231017	3200	6.88	20240618	0.00	N	110020	500	45 억		173386	N	N	0	N	00	N
140	20240708	140752	57	100.00	KOSDAQ		화학	N	N	N	N		N	3415	15	2	0.44	95013180	27754	137.53	3365	3480	3365	4420	2380	3400	3423.40	1.91	0	4101	3616	3507	3401	3292	3186	3562	3347	45	1020	500	2310	5	1	9058762	309	-3.97	4.11	12	0.31	-861.00	831.00	11140	20231017	-69.34	3200	20240618	6.72	9940	-65.64	20240122	3200	6.72	20240618	11140	-69.34	20231017	3200	6.72	20240618	0.00	N	110020	500	45 억		173386	N	N	0	N	00	N
141	20240708	130748	57	100.00	KOSDAQ		화학	N	N	N	N		N	3420	20	2	0.59	91616395	26760	132.60	3365	3480	3365	4420	2380	3400	3423.63	1.91	0	3903	3616	3507	3401	3292	3186	3562	3347	45	1020	500	2310	5	1	9058762	310	-3.97	4.12	12	0.30	-861.00	831.00	11140	20231017	-69.30	3200	20240618	6.88	9940	-65.59	20240122	3200	6.88	20240618	11140	-69.30	20231017	3200	6.88	20240618	0.00	N	110020	500	45 억		173386	N	N	0	N	00	N
142	20240708	120750	57	100.00	KOSDAQ		화학	N	N	N	N		N	3435	35	2	1.03	89092915	26024	128.95	3365	3480	3365	4420	2380	3400	3423.49	1.91	0	3638	3616	3507	3401	3292	3186	3562	3347	45	1020	500	2310	5	1	9058762	311	-3.99	4.13	12	0.29	-861.00	831.00	11140	20231017	-69.17	3200	20240618	7.34	9940	-65.44	20240122	3200	7.34	20240618	11140	-69.17	20231017	3200	7.34	20240618	0.00	N	110020	500	45 억		173386	N	N	0	N	00	N
143	20240708	110748	57	100.00	KOSDAQ		화학	N	N	N	N		N	3460	60	2	1.76	75599445	22099	109.50	3365	3480	3365	4420	2380	3400	3420.94	1.91	0	3597	3616	3507	3401	3292	3186	3562	3347	45	1020	500	2310	5	1	9058762	313	-4.02	4.16	12	0.24	-861.00	831.00	11140	20231017	-68.94	3200	20240618	8.12	9940	-65.19	20240122	3200	8.12	20240618	11140	-68.94	20231017	3200	8.12	20240618	0.00	N	110020	500	45 억		173386	N	N	0	N	00	N
144	20240708	100748	57	100.00	KOSDAQ		화학	N	N	N	N		N	3405	5	2	0.15	55375660	16245	80.50	3365	3480	3365	4420	2380	3400	3408.78	1.91	0	3429	3616	3507	3401	3292	3186	3562	3347	45	1020	500	2310	5	1	9058762	308	-3.95	4.10	12	0.18	-861.00	831.00	11140	20231017	-69.43	3200	20240618	6.41	9940	-65.74	20240122	3200	6.41	20240618	11140	-69.43	20231017	3200	6.41	20240618	0.00	N	110020	500	45 억		173386	N	N	0	N	00	N
145	20240708	090748	57	100.00	KOSDAQ		화학	N	N	N	N		N	3450	50	2	1.47	14253825	4176	20.69	3365	3460	3365	4420	2380	3400	3413.27	1.91	0	1303	3616	3507	3401	3292	3186	3562	3347	45	1020	500	2310	5	1	9058762	313	-4.01	4.15	12	0.05	-861.00	831.00	11140	20231017	-69.03	3200	20240618	7.81	9940	-65.29	20240122	3200	7.81	20240618	11140	-69.03	20231017	3200	7.81	20240618	0.00	N	110020	500	45 억		173386	N	N	0	N	00	N
146	20240705	160744	57	100.00	KOSDAQ		화학	N	N	N	N		N	3400	40	2	1.19	68339560	20178	66.13	3360	3510	3295	4365	2355	3360	3386.84	1.96	0	-4396	3696	3527	3416	3247	3136	3472	3192	45	1005	500	2280	5	1	9058762	308	-3.95	4.09	12	0.22	-861.00	831.00	11140	20231017	-69.48	3200	20240618	6.25	9940	-65.79	20240122	3200	6.25	20240618	11140	-69.48	20231017	3200	6.25	20240618	0.00	N	110020	500	45 억		177597	N	N	0	N	00	N
147	20240705	150747	57	100.00	KOSDAQ		화학	N	N	N	N		N	3390	30	2	0.89	61381780	18116	59.37	3360	3510	3295	4365	2355	3360	3388.26	1.96	0	-4468	3696	3527	3416	3247	3136	3472	3192	45	1005	500	2280	5	1	9058762	307	-3.94	4.08	12	0.20	-861.00	831.00	11140	20231017	-69.57	3200	20240618	5.94	9940	-65.90	20240122	3200	5.94	20240618	11140	-69.57	20231017	3200	5.94	20240618	0.00	N	110020	500	45 억		177597	N	N	0	N	00	N
148	20240705	140748	57	100.00	KOSDAQ		화학	N	N	N	N		N	3385	25	2	0.74	50524895	14920	48.90	3360	3510	3295	4365	2355	3360	3386.39	1.96	0	-4162	3696	3527	3416	3247	3136	3472	3192	45	1005	500	2280	5	1	9058762	307	-3.93	4.07	12	0.16	-861.00	831.00	11140	20231017	-69.61	3200	20240618	5.78	9940	-65.95	20240122	3200	5.78	20240618	11140	-69.61	20231017	3200	5.78	20240618	0.00	N	110020	500	45 억		177597	N	N	0	N	00	N
149	20240705	130747	57	100.00	KOSDAQ		화학	N	N	N	N		N	3410	50	2	1.49	46451115	13723	44.97	3360	3510	3295	4365	2355	3360	3384.91	1.96	0	-3899	3696	3527	3416	3247	3136	3472	3192	45	1005	500	2280	5	1	9058762	309	-3.96	4.10	12	0.15	-861.00	831.00	11140	20231017	-69.39	3200	20240618	6.56	9940	-65.69	20240122	3200	6.56	20240618	11140	-69.39	20231017	3200	6.56	20240618	0.00	N	110020	500	45 억		177597	N	N	0	N	00	N
150	20240705	120747	57	100.00	KOSDAQ		화학	N	N	N	N		N	3360	0	3	0.00	39690695	11717	38.40	3360	3510	3295	4365	2355	3360	3387.45	1.96	0	-3366	3696	3527	3416	3247	3136	3472	3192	45	1005	500	2280	5	1	9058762	304	-3.90	4.04	12	0.13	-861.00	831.00	11140	20231017	-69.84	3200	20240618	5.00	9940	-66.20	20240122	3200	5.00	20240618	11140	-69.84	20231017	3200	5.00	20240618	0.00	N	110020	500	45 억		177597	N	N	0	N	00	N
151	20240705	110744	57	100.00	KOSDAQ		화학	N	N	N	N		N	3390	30	2	0.89	36641345	10808	35.42	3360	3510	3295	4365	2355	3360	3390.21	1.96	0	-2860	3696	3527	3416	3247	3136	3472	3192	45	1005	500	2280	5	1	9058762	307	-3.94	4.08	12	0.12	-861.00	831.00	11140	20231017	-69.57	3200	20240618	5.94	9940	-65.90	20240122	3200	5.94	20240618	11140	-69.57	20231017	3200	5.94	20240618	0.00	N	110020	500	45 억		177597	N	N	0	N	00	N
152	20240705	100745	57	100.00	KOSDAQ		화학	N	N	N	N		N	3375	15	2	0.45	25650435	7543	24.72	3360	3510	3295	4365	2355	3360	3400.56	1.96	0	-1592	3696	3527	3416	3247	3136	3472	3192	45	1005	500	2280	5	1	9058762	306	-3.92	4.06	12	0.08	-861.00	831.00	11140	20231017	-69.70	3200	20240618	5.47	9940	-66.05	20240122	3200	5.47	20240618	11140	-69.70	20231017	3200	5.47	20240618	0.00	N	110020	500	45 억		177597	N	N	0	N	00	N
153	20240705	090746	57	100.00	KOSDAQ		화학	N	N	N	N		N	3305	-55	5	-1.64	7887925	2357	7.72	3360	3360	3295	4365	2355	3360	3346.60	1.96	0	-55	3696	3527	3416	3247	3136	3472	3192	45	1005	500	2280	5	1	9058762	299	-3.84	3.98	12	0.03	-861.00	831.00	11140	20231017	-70.33	3200	20240618	3.28	9940	-66.75	20240122	3200	3.28	20240618	11140	-70.33	20231017	3200	3.28	20240618	0.00	N	110020	500	45 억		177597	N	N	0	N	00	N
154	20240704	160741	57	100.00	KOSDAQ		화학	N	N	N	N		N	3360	-65	5	-1.90	102702175	30513	44.52	3425	3585	3305	4450	2400	3425	3365.85	1.98	0	-2041	3655	3540	3385	3270	3115	3597	3327	45	1025	500	2320	5	1	9058762	304	-3.90	4.04	12	0.34	-861.00	831.00	11140	20231017	-69.84	3200	20240618	5.00	9940	-66.20	20240122	3200	5.00	20240618	11140	-69.84	20231017	3200	5.00	20240618	0.00	N	110020	500	45 억		179412	N	N	0	N	00	N
155	20240704	150745	57	100.00	KOSDAQ		화학	N	N	N	N		N	3375	-50	5	-1.46	87791935	26103	38.09	3425	3585	3305	4450	2400	3425	3363.29	1.98	0	-1459	3655	3540	3385	3270	3115	3597	3327	45	1025	500	2320	5	1	9058762	306	-3.92	4.06	12	0.29	-861.00	831.00	11140	20231017	-69.70	3200	20240618	5.47	9940	-66.05	20240122	3200	5.47	20240618	11140	-69.70	20231017	3200	5.47	20240618	0.00	N	110020	500	45 억		179412	N	N	0	N	00	N
156	20240704	140744	57	100.00	KOSDAQ		화학	N	N	N	N		N	3370	-55	5	-1.61	75734755	22513	32.85	3425	3585	3305	4450	2400	3425	3364.04	1.98	0	-1230	3655	3540	3385	3270	3115	3597	3327	45	1025	500	2320	5	1	9058762	305	-3.91	4.06	12	0.25	-861.00	831.00	11140	20231017	-69.75	3200	20240618	5.31	9940	-66.10	20240122	3200	5.31	20240618	11140	-69.75	20231017	3200	5.31	20240618	0.00	N	110020	500	45 억		179412	N	N	0	N	00	N
157	20240704	130744	57	100.00	KOSDAQ		화학	N	N	N	N		N	3370	-55	5	-1.61	67847090	20179	29.44	3425	3585	3305	4450	2400	3425	3362.26	1.98	0	-2118	3655	3540	3385	3270	3115	3597	3327	45	1025	500	2320	5	1	9058762	305	-3.91	4.06	12	0.22	-861.00	831.00	11140	20231017	-69.75	3200	20240618	5.31	9940	-66.10	20240122	3200	5.31	20240618	11140	-69.75	20231017	3200	5.31	20240618	0.00	N	110020	500	45 억		179412	N	N	0	N	00	N
158	20240704	120744	57	100.00	KOSDAQ		화학	N	N	N	N		N	3350	-75	5	-2.19	53769430	16008	23.36	3425	3585	3305	4450	2400	3425	3358.91	1.98	0	-1749	3655	3540	3385	3270	3115	3597	3327	45	1025	500	2320	5	1	9058762	303	-3.89	4.03	12	0.18	-861.00	831.00	11140	20231017	-69.93	3200	20240618	4.69	9940	-66.30	20240122	3200	4.69	20240618	11140	-69.93	20231017	3200	4.69	20240618	0.00	N	110020	500	45 억		179412	N	N	0	N	00	N
159	20240704	110743	57	100.00	KOSDAQ		화학	N	N	N	N		N	3355	-70	5	-2.04	42229305	12552	18.32	3425	3585	3305	4450	2400	3425	3364.34	1.98	0	-1470	3655	3540	3385	3270	3115	3597	3327	45	1025	500	2320	5	1	9058762	304	-3.90	4.04	12	0.14	-861.00	831.00	11140	20231017	-69.88	3200	20240618	4.84	9940	-66.25	20240122	3200	4.84	20240618	11140	-69.88	20231017	3200	4.84	20240618	0.00	N	110020	500	45 억		179412	N	N	0	N	00	N
160	20240704	100743	57	100.00	KOSDAQ		화학	N	N	N	N		N	3380	-45	5	-1.31	25091830	7414	10.82	3425	3585	3305	4450	2400	3425	3384.38	1.98	0	-1758	3655	3540	3385	3270	3115	3597	3327	45	1025	500	2320	5	1	9058762	306	-3.93	4.07	12	0.08	-861.00	831.00	11140	20231017	-69.66	3200	20240618	5.62	9940	-66.00	20240122	3200	5.62	20240618	11140	-69.66	20231017	3200	5.62	20240618	0.00	N	110020	500	45 억		179412	N	N	0	N	00	N
161	20240704	090744	57	100.00	KOSDAQ		화학	N	N	N	N		N	3460	35	2	1.02	5299390	1524	2.22	3425	3585	3425	4450	2400	3425	3477.32	1.98	0	-1004	3655	3540	3385	3270	3115	3597	3327	45	1025	500	2320	5	1	9058762	313	-4.02	4.16	12	0.02	-861.00	831.00	11140	20231017	-68.94	3200	20240618	8.12	9940	-65.19	20240122	3200	8.12	20240618	11140	-68.94	20231017	3200	8.12	20240618	0.00	N	110020	500	45 억		179412	N	N	0	N	00	N
162	20240703	160740	57	100.00	KOSDAQ		화학	N	N	N	N		N	3425	45	2	1.33	230007085	68531	54.47	3375	3500	3230	4390	2370	3380	3356.25	1.88	0	8961	3670	3525	3440	3295	3210	3482	3252	45	1010	500	2290	5	1	9058762	310	-3.98	4.12	12	0.76	-861.00	831.00	11140	20231017	-69.25	3200	20240618	7.03	9940	-65.54	20240122	3200	7.03	20240618	11140	-69.25	20231017	3200	7.03	20240618	0.00	N	110020	500	45 억		170399	N	N	0	N	00	N
163	20240703	150742	57	100.00	KOSDAQ		화학	N	N	N	N		N	3450	70	2	2.07	226912235	67630	53.75	3375	3500	3230	4390	2370	3380	3355.20	1.88	0	8993	3670	3525	3440	3295	3210	3482	3252	45	1010	500	2290	5	1	9058762	313	-4.01	4.15	12	0.75	-861.00	831.00	11140	20231017	-69.03	3200	20240618	7.81	9940	-65.29	20240122	3200	7.81	20240618	11140	-69.03	20231017	3200	7.81	20240618	0.00	N	110020	500	45 억		170399	N	N	0	N	00	N
164	20240703	140743	57	100.00	KOSDAQ		화학	N	N	N	N		N	3440	60	2	1.78	195533055	58546	46.53	3375	3445	3230	4390	2370	3380	3339.82	1.88	0	9135	3670	3525	3440	3295	3210	3482	3252	45	1010	500	2290	5	1	9058762	312	-4.00	4.14	12	0.65	-861.00	831.00	11140	20231017	-69.12	3200	20240618	7.50	9940	-65.39	20240122	3200	7.50	20240618	11140	-69.12	20231017	3200	7.50	20240618	0.00	N	110020	500	45 억		170399	N	N	0	N	00	N
165	20240703	130742	57	100.00	KOSDAQ		화학	N	N	N	N		N	3385	5	2	0.15	159996590	48104	38.23	3375	3445	3230	4390	2370	3380	3326.06	1.88	0	2934	3670	3525	3440	3295	3210	3482	3252	45	1010	500	2290	5	1	9058762	307	-3.93	4.07	12	0.53	-861.00	831.00	11140	20231017	-69.61	3200	20240618	5.78	9940	-65.95	20240122	3200	5.78	20240618	11140	-69.61	20231017	3200	5.78	20240618	0.00	N	110020	500	45 억		170399	N	N	0	N	00	N
166	20240703	120741	57	100.00	KOSDAQ		화학	N	N	N	N		N	3415	35	2	1.04	133774120	40425	32.13	3375	3445	3230	4390	2370	3380	3309.19	1.88	0	8920	3670	3525	3440	3295	3210	3482	3252	45	1010	500	2290	5	1	9058762	309	-3.97	4.11	12	0.45	-861.00	831.00	11140	20231017	-69.34	3200	20240618	6.72	9940	-65.64	20240122	3200	6.72	20240618	11140	-69.34	20231017	3200	6.72	20240618	0.00	N	110020	500	45 억		170399	N	N	0	N	00	N
167	20240703	110743	57	100.00	KOSDAQ		화학	N	N	N	N		N	3300	-80	5	-2.37	110997935	33632	26.73	3375	3445	3230	4390	2370	3380	3300.37	1.88	0	5995	3670	3525	3440	3295	3210	3482	3252	45	1010	500	2290	5	1	9058762	299	-3.83	3.97	12	0.37	-861.00	831.00	11140	20231017	-70.38	3200	20240618	3.12	9940	-66.80	20240122	3200	3.12	20240618	11140	-70.38	20231017	3200	3.12	20240618	0.00	N	110020	500	45 억		170399	N	N	0	N	00	N
168	20240703	100743	57	100.00	KOSDAQ		화학	N	N	N	N		N	3300	-80	5	-2.37	85150360	25783	20.49	3375	3445	3230	4390	2370	3380	3302.58	1.88	0	4465	3670	3525	3440	3295	3210	3482	3252	45	1010	500	2290	5	1	9058762	299	-3.83	3.97	12	0.28	-861.00	831.00	11140	20231017	-70.38	3200	20240618	3.12	9940	-66.80	20240122	3200	3.12	20240618	11140	-70.38	20231017	3200	3.12	20240618	0.00	N	110020	500	45 억		170399	N	N	0	N	00	N
169	20240703	090741	57	100.00	KOSDAQ		화학	N	N	N	N		N	3440	60	2	1.78	10309145	3079	2.45	3375	3445	3230	4390	2370	3380	3348.21	1.88	0	987	3670	3525	3440	3295	3210	3482	3252	45	1010	500	2290	5	1	9058762	312	-4.00	4.14	12	0.03	-861.00	831.00	11140	20231017	-69.12	3200	20240618	7.50	9940	-65.39	20240122	3200	7.50	20240618	11140	-69.12	20231017	3200	7.50	20240618	0.00	N	110020	500	45 억		170399	N	N	0	N	00	N
170	20240702	160739	57	100.00	KOSDAQ		화학	N	N	N	N		N	3380	-205	5	-5.72	427234310	124630	118.36	3585	3585	3355	4660	2510	3585	3428.15	1.65	0	19440	3965	3775	3640	3450	3315	3707	3382	45	1075	500	2430	5	1	9058762	306	-3.93	4.07	12	1.38	-861.00	831.00	11140	20231017	-69.66	3200	20240618	5.62	9940	-66.00	20240122	3200	5.62	20240618	11140	-69.66	20231017	3200	5.62	20240618	0.00	N	110020	500	45 억		149912	N	N	0	N	00	N
171	20240702	150740	57	100.00	KOSDAQ		화학	N	N	N	N		N	3405	-180	5	-5.02	413276390	120511	114.45	3585	3585	3355	4660	2510	3585	3429.37	1.65	0	18605	3965	3775	3640	3450	3315	3707	3382	45	1075	500	2430	5	1	9058762	308	-3.95	4.10	12	1.33	-861.00	831.00	11140	20231017	-69.43	3200	20240618	6.41	9940	-65.74	20240122	3200	6.41	20240618	11140	-69.43	20231017	3200	6.41	20240618	0.00	N	110020	500	45 억		149912	N	N	0	N	00	N
172	20240702	140740	57	100.00	KOSDAQ		화학	N	N	N	N		N	3395	-190	5	-5.30	331681440	96369	91.52	3585	3585	3365	4660	2510	3585	3441.79	1.65	0	7272	3965	3775	3640	3450	3315	3707	3382	45	1075	500	2430	5	1	9058762	308	-3.94	4.09	12	1.06	-861.00	831.00	11140	20231017	-69.52	3200	20240618	6.09	9940	-65.85	20240122	3200	6.09	20240618	11140	-69.52	20231017	3200	6.09	20240618	0.00	N	110020	500	45 억		149912	N	N	0	N	00	N
173	20240702	130740	57	100.00	KOSDAQ		화학	N	N	N	N		N	3420	-165	5	-4.60	244847790	70930	67.36	3585	3585	3395	4660	2510	3585	3451.96	1.65	0	7171	3965	3775	3640	3450	3315	3707	3382	45	1075	500	2430	5	1	9058762	310	-3.97	4.12	12	0.78	-861.00	831.00	11140	20231017	-69.30	3200	20240618	6.88	9940	-65.59	20240122	3200	6.88	20240618	11140	-69.30	20231017	3200	6.88	20240618	0.00	N	110020	500	45 억		149912	N	N	0	N	00	N
174	20240702	120740	57	100.00	KOSDAQ		화학	N	N	N	N		N	3420	-165	5	-4.60	188558870	54446	51.71	3585	3585	3400	4660	2510	3585	3463.23	1.65	0	2251	3965	3775	3640	3450	3315	3707	3382	45	1075	500	2430	5	1	9058762	310	-3.97	4.12	12	0.60	-861.00	831.00	11140	20231017	-69.30	3200	20240618	6.88	9940	-65.59	20240122	3200	6.88	20240618	11140	-69.30	20231017	3200	6.88	20240618	0.00	N	110020	500	45 억		149912	N	N	0	N	00	N
175	20240702	110739	57	100.00	KOSDAQ		화학	N	N	N	N		N	3460	-125	5	-3.49	149288565	42990	40.83	3585	3585	3420	4660	2510	3585	3472.63	1.65	0	2822	3965	3775	3640	3450	3315	3707	3382	45	1075	500	2430	5	1	9058762	313	-4.02	4.16	12	0.47	-861.00	831.00	11140	20231017	-68.94	3200	20240618	8.12	9940	-65.19	20240122	3200	8.12	20240618	11140	-68.94	20231017	3200	8.12	20240618	0.00	N	110020	500	45 억		149912	N	N	0	N	00	N
176	20240702	100740	57	100.00	KOSDAQ		화학	N	N	N	N		N	3500	-85	5	-2.37	100213095	28777	27.33	3585	3585	3420	4660	2510	3585	3482.40	1.65	0	2722	3965	3775	3640	3450	3315	3707	3382	45	1075	500	2430	5	1	9058762	317	-4.07	4.21	12	0.32	-861.00	831.00	11140	20231017	-68.58	3200	20240618	9.38	9940	-64.79	20240122	3200	9.38	20240618	11140	-68.58	20231017	3200	9.38	20240618	0.00	N	110020	500	45 억		149912	N	N	0	N	00	N
177	20240702	090741	57	100.00	KOSDAQ		화학	N	N	N	N		N	3450	-135	5	-3.77	51983640	14973	14.22	3585	3585	3420	4660	2510	3585	3471.83	1.65	0	-965	3965	3775	3640	3450	3315	3707	3382	45	1075	500	2430	5	1	9058762	313	-4.01	4.15	12	0.17	-861.00	831.00	11140	20231017	-69.03	3200	20240618	7.81	9940	-65.29	20240122	3200	7.81	20240618	11140	-69.03	20231017	3200	7.81	20240618	0.00	N	110020	500	45 억		149912	N	N	0	N	00	N
178	20240701	160737	57	100.00	KOSDAQ		화학	N	N	N	N		N	3585	-245	5	-6.40	376870615	105070	280.50	3830	3830	3505	4975	2685	3830	3586.85	1.61	0	2249	4003	3916	3823	3736	3643	3960	3780	45	1145	500	2600	5	1	9058762	325	-4.16	4.31	12	1.16	-861.00	831.00	11140	20231017	-67.82	3200	20240618	12.03	9940	-63.93	20240122	3200	12.03	20240618	11140	-67.82	20231017	3200	12.03	20240618	0.00	N	110020	500	45 억		146298	N	N	0	N	00	N
179	20240701	150739	57	100.00	KOSDAQ		화학	N	N	N	N		N	3590	-240	5	-6.27	350626205	97684	260.78	3830	3830	3505	4975	2685	3830	3589.39	1.61	0	4272	4003	3916	3823	3736	3643	3960	3780	45	1145	500	2600	5	1	9058762	325	-4.17	4.32	12	1.08	-861.00	831.00	11140	20231017	-67.77	3200	20240618	12.19	9940	-63.88	20240122	3200	12.19	20240618	11140	-67.77	20231017	3200	12.19	20240618	0.00	N	110020	500	45 억		146298	N	N	0	N	00	N
180	20240701	140738	57	100.00	KOSDAQ		화학	N	N	N	N		N	3555	-275	5	-7.18	330782000	92147	246.00	3830	3830	3505	4975	2685	3830	3589.72	1.61	0	7173	4003	3916	3823	3736	3643	3960	3780	45	1145	500	2600	5	1	9058762	322	-4.13	4.28	12	1.02	-861.00	831.00	11140	20231017	-68.09	3200	20240618	11.09	9940	-64.24	20240122	3200	11.09	20240618	11140	-68.09	20231017	3200	11.09	20240618	0.00	N	110020	500	45 억		146298	N	N	0	N	00	N
181	20240701	130738	57	100.00	KOSDAQ		화학	N	N	N	N		N	3620	-210	5	-5.48	221915730	61390	163.89	3830	3830	3530	4975	2685	3830	3614.85	1.61	0	5703	4003	3916	3823	3736	3643	3960	3780	45	1145	500	2600	5	1	9058762	328	-4.20	4.36	12	0.68	-861.00	831.00	11140	20231017	-67.50	3200	20240618	13.12	9940	-63.58	20240122	3200	13.12	20240618	11140	-67.50	20231017	3200	13.12	20240618	0.00	N	110020	500	45 억		146298	N	N	0	N	00	N
182	20240701	120739	57	100.00	KOSDAQ		화학	N	N	N	N		N	3635	-195	5	-5.09	169623275	46792	124.92	3830	3830	3530	4975	2685	3830	3625.05	1.61	0	3524	4003	3916	3823	3736	3643	3960	3780	45	1145	500	2600	5	1	9058762	329	-4.22	4.37	12	0.52	-861.00	831.00	11140	20231017	-67.37	3200	20240618	13.59	9940	-63.43	20240122	3200	13.59	20240618	11140	-67.37	20231017	3200	13.59	20240618	0.00	N	110020	500	45 억		146298	N	N	0	N	00	N
183	20240701	110737	57	100.00	KOSDAQ		화학	N	N	N	N		N	3685	-145	5	-3.79	158624815	43763	116.83	3830	3830	3530	4975	2685	3830	3624.63	1.61	0	4137	4003	3916	3823	3736	3643	3960	3780	45	1145	500	2600	5	1	9058762	334	-4.28	4.43	12	0.48	-861.00	831.00	11140	20231017	-66.92	3200	20240618	15.16	9940	-62.93	20240122	3200	15.16	20240618	11140	-66.92	20231017	3200	15.16	20240618	0.00	N	110020	500	45 억		146298	N	N	0	N	00	N
184	20240701	100736	57	100.00	KOSDAQ		화학	N	N	N	N		N	3615	-215	5	-5.61	147615295	40761	108.82	3830	3830	3530	4975	2685	3830	3621.48	1.61	0	4478	4003	3916	3823	3736	3643	3960	3780	45	1145	500	2600	5	1	9058762	327	-4.20	4.35	12	0.45	-861.00	831.00	11140	20231017	-67.55	3200	20240618	12.97	9940	-63.63	20240122	3200	12.97	20240618	11140	-67.55	20231017	3200	12.97	20240618	0.00	N	110020	500	45 억		146298	N	N	0	N	00	N
185	20240701	090735	57	100.00	KOSDAQ		화학	N	N	N	N		N	3790	-40	5	-1.04	10435715	2729	7.29	3830	3830	3790	4975	2685	3830	3824.01	1.61	0	-1311	4003	3916	3823	3736	3643	3960	3780	45	1145	500	2600	5	1	9058762	343	-4.40	4.56	12	0.03	-861.00	831.00	11140	20231017	-65.98	3200	20240618	18.44	9940	-61.87	20240122	3200	18.44	20240618	11140	-65.98	20231017	3200	18.44	20240618	0.00	N	110020	500	45 억		146298	N	N	0	N	00	N