KissMeData/221980/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	161013	57	100.00	KOSDAQ		화학	N	N	N	N		N	12890	0	3	0.00	26616310	2069	160.64	12890	12950	12780	16750	9030	12890	12864.34	0.44	0	0	12976	12932	12856	12812	12736	12955	12835	20	3860	500	9280	10	1	4034800	520	9.78	0.51	12	0.05	1318.00	25414.00	14970	20230725	-13.89	11280	20231101	14.27	13100	-1.60	20240702	11650	10.64	20240411	13930	-7.47	20230811	11280	14.27	20231101	0.52	N	221980	500	20 억		17629	N	N	0	N	00	N
3	20240731	151028	57	100.00	KOSDAQ		화학	N	N	N	N		N	12890	0	3	0.00	24328130	1891	146.82	12890	12950	12780	16750	9030	12890	12865.22	0.44	0	62	12976	12932	12856	12812	12736	12955	12835	20	3860	500	9280	10	1	4034800	520	9.78	0.51	12	0.05	1318.00	25414.00	14970	20230725	-13.89	11280	20231101	14.27	13100	-1.60	20240702	11650	10.64	20240411	13930	-7.47	20230811	11280	14.27	20231101	0.52	N	221980	500	20 억		17629	N	N	0	N	00	N
4	20240731	141027	57	100.00	KOSDAQ		화학	N	N	N	N		N	12820	-70	5	-0.54	21048910	1635	126.94	12890	12950	12810	16750	9030	12890	12873.95	0.44	0	62	12976	12932	12856	12812	12736	12955	12835	20	3860	500	9280	10	1	4034800	517	9.73	0.50	12	0.04	1318.00	25414.00	14970	20230725	-14.36	11280	20231101	13.65	13100	-2.14	20240702	11650	10.04	20240411	13930	-7.97	20230811	11280	13.65	20231101	0.52	N	221980	500	20 억		17629	N	N	0	N	00	N
5	20240731	131024	57	100.00	KOSDAQ		화학	N	N	N	N		N	12950	60	2	0.47	17732980	1378	106.99	12890	12950	12810	16750	9030	12890	12868.64	0.44	0	62	12976	12932	12856	12812	12736	12955	12835	20	3860	500	9280	10	1	4034800	523	9.83	0.51	12	0.03	1318.00	25414.00	14970	20230725	-13.49	11280	20231101	14.80	13100	-1.15	20240702	11650	11.16	20240411	13930	-7.04	20230811	11280	14.80	20231101	0.52	N	221980	500	20 억		17629	N	N	0	N	00	N
6	20240731	121023	57	100.00	KOSDAQ		화학	N	N	N	N		N	12870	-20	5	-0.16	10928090	851	66.07	12890	12890	12810	16750	9030	12890	12841.47	0.44	0	62	12976	12932	12856	12812	12736	12955	12835	20	3860	500	9280	10	1	4034800	519	9.76	0.51	12	0.02	1318.00	25414.00	14970	20230725	-14.03	11280	20231101	14.10	13100	-1.76	20240702	11650	10.47	20240411	13930	-7.61	20230811	11280	14.10	20231101	0.52	N	221980	500	20 억		17629	N	N	0	N	00	N
7	20240731	111026	57	100.00	KOSDAQ		화학	N	N	N	N		N	12870	-20	5	-0.16	10799390	841	65.30	12890	12890	12810	16750	9030	12890	12841.13	0.44	0	62	12976	12932	12856	12812	12736	12955	12835	20	3860	500	9280	10	1	4034800	519	9.76	0.51	12	0.02	1318.00	25414.00	14970	20230725	-14.03	11280	20231101	14.10	13100	-1.76	20240702	11650	10.47	20240411	13930	-7.61	20230811	11280	14.10	20231101	0.52	N	221980	500	20 억		17629	N	N	0	N	00	N
8	20240731	101021	57	100.00	KOSDAQ		화학	N	N	N	N		N	12890	0	3	0.00	9768410	761	59.08	12890	12890	12810	16750	9030	12890	12836.28	0.44	0	62	12976	12932	12856	12812	12736	12955	12835	20	3860	500	9280	10	1	4034800	520	9.78	0.51	12	0.02	1318.00	25414.00	14970	20230725	-13.89	11280	20231101	14.27	13100	-1.60	20240702	11650	10.64	20240411	13930	-7.47	20230811	11280	14.27	20231101	0.52	N	221980	500	20 억		17629	N	N	0	N	00	N
9	20240731	091022	57	100.00	KOSDAQ		화학	N	N	N	N		N	12890	0	3	0.00	501830	39	3.03	12890	12890	12810	16750	9030	12890	12867.44	0.44	0	0	12976	12932	12856	12812	12736	12955	12835	20	3860	500	9280	10	1	4034800	520	9.78	0.51	12	0.00	1318.00	25414.00	14970	20230725	-13.89	11280	20231101	14.27	13100	-1.60	20240702	11650	10.64	20240411	13930	-7.47	20230811	11280	14.27	20231101	0.52	N	221980	500	20 억		17629	N	N	0	N	00	N
10	20240730	160956	57	100.00	KOSDAQ		화학	N	N	N	N		N	12890	0	3	0.00	16567370	1288	94.08	12780	12900	12780	16750	9030	12890	12862.78	0.44	0	-24	13070	12980	12860	12770	12650	12920	12710	20	3860	500	9280	10	1	4034800	520	9.78	0.51	12	0.03	1318.00	25414.00	14970	20230725	-13.89	11280	20231101	14.27	13100	-1.60	20240702	11650	10.64	20240411	13930	-7.47	20230811	11280	14.27	20231101	0.52	N	221980	500	20 억		17653	N	N	0	N	00	N
11	20240730	151016	57	100.00	KOSDAQ		화학	N	N	N	N		N	12890	0	3	0.00	16567370	1288	94.08	12780	12900	12780	16750	9030	12890	12862.78	0.44	0	-24	13070	12980	12860	12770	12650	12920	12710	20	3860	500	9280	10	1	4034800	520	9.78	0.51	12	0.03	1318.00	25414.00	14970	20230725	-13.89	11280	20231101	14.27	13100	-1.60	20240702	11650	10.64	20240411	13930	-7.47	20230811	11280	14.27	20231101	0.52	N	221980	500	20 억		17653	N	N	0	N	00	N
12	20240730	141005	57	100.00	KOSDAQ		화학	N	N	N	N		N	12880	-10	5	-0.08	16219480	1261	92.11	12780	12900	12780	16750	9030	12890	12862.31	0.44	0	-24	13070	12980	12860	12770	12650	12920	12710	20	3860	500	9280	10	1	4034800	520	9.77	0.51	12	0.03	1318.00	25414.00	14970	20230725	-13.96	11280	20231101	14.18	13100	-1.68	20240702	11650	10.56	20240411	13930	-7.54	20230811	11280	14.18	20231101	0.52	N	221980	500	20 억		17653	N	N	0	N	00	N
13	20240730	131008	57	100.00	KOSDAQ		화학	N	N	N	N		N	12890	0	3	0.00	13396340	1042	76.11	12780	12890	12780	16750	9030	12890	12856.24	0.44	0	-24	13070	12980	12860	12770	12650	12920	12710	20	3860	500	9280	10	1	4034800	520	9.78	0.51	12	0.03	1318.00	25414.00	14970	20230725	-13.89	11280	20231101	14.27	13100	-1.60	20240702	11650	10.64	20240411	13930	-7.47	20230811	11280	14.27	20231101	0.52	N	221980	500	20 억		17653	N	N	0	N	00	N
14	20240730	121001	57	100.00	KOSDAQ		화학	N	N	N	N		N	12890	0	3	0.00	11540180	898	65.60	12780	12890	12780	16750	9030	12890	12850.81	0.44	0	-24	13070	12980	12860	12770	12650	12920	12710	20	3860	500	9280	10	1	4034800	520	9.78	0.51	12	0.02	1318.00	25414.00	14970	20230725	-13.89	11280	20231101	14.27	13100	-1.60	20240702	11650	10.64	20240411	13930	-7.47	20230811	11280	14.27	20231101	0.52	N	221980	500	20 억		17653	N	N	0	N	00	N
15	20240730	111007	57	100.00	KOSDAQ		화학	N	N	N	N		N	12880	-10	5	-0.08	8976420	699	51.06	12780	12890	12780	16750	9030	12890	12841.53	0.44	0	-24	13070	12980	12860	12770	12650	12920	12710	20	3860	500	9280	10	1	4034800	520	9.77	0.51	12	0.02	1318.00	25414.00	14970	20230725	-13.96	11280	20231101	14.18	13100	-1.68	20240702	11650	10.56	20240411	13930	-7.54	20230811	11280	14.18	20231101	0.52	N	221980	500	20 억		17653	N	N	0	N	00	N
16	20240730	101015	57	100.00	KOSDAQ		화학	N	N	N	N		N	12850	-40	5	-0.31	5757320	449	32.80	12780	12880	12780	16750	9030	12890	12821.93	0.44	0	-24	13070	12980	12860	12770	12650	12920	12710	20	3860	500	9280	10	1	4034800	518	9.75	0.51	12	0.01	1318.00	25414.00	14970	20230725	-14.16	11280	20231101	13.92	13100	-1.91	20240702	11650	10.30	20240411	13930	-7.75	20230811	11280	13.92	20231101	0.52	N	221980	500	20 억		17653	N	N	0	N	00	N
17	20240730	091019	57	100.00	KOSDAQ		화학	N	N	N	N		N	12880	-10	5	-0.08	2173140	170	12.42	12780	12880	12780	16750	9030	12890	12780.60	0.44	0	-24	13070	12980	12860	12770	12650	12920	12710	20	3860	500	9280	10	1	4034800	520	9.77	0.51	12	0.00	1318.00	25414.00	14970	20230725	-13.96	11280	20231101	14.18	13100	-1.68	20240702	11650	10.56	20240411	13930	-7.54	20230811	11280	14.18	20231101	0.52	N	221980	500	20 억		17653	N	N	0	N	00	N
18	20240729	160955	57	100.00	KOSDAQ		화학	N	N	N	N		N	12890	0	3	0.00	17626760	1369	54.20	12950	12950	12740	16750	9030	12890	12875.65	0.44	0	-34	13096	12992	12896	12792	12696	13045	12845	20	3860	500	9280	10	1	4034800	520	9.78	0.51	12	0.03	1318.00	25414.00	14970	20230725	-13.89	11280	20231101	14.27	13100	-1.60	20240702	11650	10.64	20240411	13930	-7.47	20230811	11280	14.27	20231101	0.52	N	221980	500	20 억		17687	N	N	0	N	00	N
19	20240729	151011	57	100.00	KOSDAQ		화학	N	N	N	N		N	12900	10	2	0.08	17292880	1343	53.17	12950	12950	12740	16750	9030	12890	12876.31	0.44	0	-34	13096	12992	12896	12792	12696	13045	12845	20	3860	500	9280	10	1	4034800	520	9.79	0.51	12	0.03	1318.00	25414.00	14970	20230725	-13.83	11280	20231101	14.36	13100	-1.53	20240702	11650	10.73	20240411	13930	-7.39	20230811	11280	14.36	20231101	0.52	N	221980	500	20 억		17687	N	N	0	N	00	N
20	20240729	141016	57	100.00	KOSDAQ		화학	N	N	N	N		N	12900	10	2	0.08	17292880	1343	53.17	12950	12950	12740	16750	9030	12890	12876.31	0.44	0	-34	13096	12992	12896	12792	12696	13045	12845	20	3860	500	9280	10	1	4034800	520	9.79	0.51	12	0.03	1318.00	25414.00	14970	20230725	-13.83	11280	20231101	14.36	13100	-1.53	20240702	11650	10.73	20240411	13930	-7.39	20230811	11280	14.36	20231101	0.52	N	221980	500	20 억		17687	N	N	0	N	00	N
21	20240729	131015	57	100.00	KOSDAQ		화학	N	N	N	N		N	12880	-10	5	-0.08	13244280	1029	40.74	12950	12950	12740	16750	9030	12890	12871.02	0.44	0	-34	13096	12992	12896	12792	12696	13045	12845	20	3860	500	9280	10	1	4034800	520	9.77	0.51	12	0.03	1318.00	25414.00	14970	20230725	-13.96	11280	20231101	14.18	13100	-1.68	20240702	11650	10.56	20240411	13930	-7.54	20230811	11280	14.18	20231101	0.52	N	221980	500	20 억		17687	N	N	0	N	00	N
22	20240729	121013	57	100.00	KOSDAQ		화학	N	N	N	N		N	12880	-10	5	-0.08	10642520	827	32.74	12950	12950	12740	16750	9030	12890	12868.83	0.44	0	-34	13096	12992	12896	12792	12696	13045	12845	20	3860	500	9280	10	1	4034800	520	9.77	0.51	12	0.02	1318.00	25414.00	14970	20230725	-13.96	11280	20231101	14.18	13100	-1.68	20240702	11650	10.56	20240411	13930	-7.54	20230811	11280	14.18	20231101	0.52	N	221980	500	20 억		17687	N	N	0	N	00	N
23	20240729	111003	57	100.00	KOSDAQ		화학	N	N	N	N		N	12890	0	3	0.00	6670830	519	20.55	12950	12950	12740	16750	9030	12890	12853.24	0.44	0	-30	13096	12992	12896	12792	12696	13045	12845	20	3860	500	9280	10	1	4034800	520	9.78	0.51	12	0.01	1318.00	25414.00	14970	20230725	-13.89	11280	20231101	14.27	13100	-1.60	20240702	11650	10.64	20240411	13930	-7.47	20230811	11280	14.27	20231101	0.52	N	221980	500	20 억		17687	N	N	0	N	00	N
24	20240729	101000	57	100.00	KOSDAQ		화학	N	N	N	N		N	12900	10	2	0.08	3214520	251	9.94	12950	12950	12740	16750	9030	12890	12806.85	0.44	0	-4	13096	12992	12896	12792	12696	13045	12845	20	3860	500	9280	10	1	4034800	520	9.79	0.51	12	0.01	1318.00	25414.00	14970	20230725	-13.83	11280	20231101	14.36	13100	-1.53	20240702	11650	10.73	20240411	13930	-7.39	20230811	11280	14.36	20231101	0.52	N	221980	500	20 억		17687	N	N	0	N	00	N
25	20240729	090959	57	100.00	KOSDAQ		화학	N	N	N	N		N	12950	60	2	0.47	129500	10	0.40	12950	12950	12950	16750	9030	12890	12950.00	0.44	0	-1	13096	12992	12896	12792	12696	13045	12845	20	3860	500	9280	10	1	4034800	523	9.83	0.51	12	0.00	1318.00	25414.00	14970	20230725	-13.49	11280	20231101	14.80	13100	-1.15	20240702	11650	11.16	20240411	13930	-7.04	20230811	11280	14.80	20231101	0.52	N	221980	500	20 억		17687	N	N	0	N	00	N
26	20240726	160945	57	100.00	KOSDAQ		화학	N	N	N	N		N	12890	-90	5	-0.69	32394100	2521	151.14	12850	13000	12800	16870	9090	12980	12849.65	0.44	0	117	13186	13082	12946	12842	12706	13015	12775	20	3890	500	9340	10	1	4034800	520	9.78	0.51	12	0.06	1318.00	25414.00	14970	20230725	-13.89	11280	20231101	14.27	13100	-1.60	20240702	11650	10.64	20240411	14170	-9.03	20230726	11280	14.27	20231101	0.52	N	221980	500	20 억		17570	N	N	0	N	00	N
27	20240726	150955	57	100.00	KOSDAQ		화학	N	N	N	N		N	12820	-160	5	-1.23	31582100	2458	147.36	12850	13000	12800	16870	9090	12980	12848.64	0.44	0	164	13186	13082	12946	12842	12706	13015	12775	20	3890	500	9340	10	1	4034800	517	9.73	0.50	12	0.06	1318.00	25414.00	14970	20230725	-14.36	11280	20231101	13.65	13100	-2.14	20240702	11650	10.04	20240411	14170	-9.53	20230726	11280	13.65	20231101	0.52	N	221980	500	20 억		17570	N	N	0	N	00	N
28	20240726	140955	57	100.00	KOSDAQ		화학	N	N	N	N		N	12900	-80	5	-0.62	31530760	2454	147.12	12850	13000	12800	16870	9090	12980	12848.67	0.44	0	164	13186	13082	12946	12842	12706	13015	12775	20	3890	500	9340	10	1	4034800	520	9.79	0.51	12	0.06	1318.00	25414.00	14970	20230725	-13.83	11280	20231101	14.36	13100	-1.53	20240702	11650	10.73	20240411	14170	-8.96	20230726	11280	14.36	20231101	0.52	N	221980	500	20 억		17570	N	N	0	N	00	N
29	20240726	130956	57	100.00	KOSDAQ		화학	N	N	N	N		N	12800	-180	5	-1.39	29074610	2264	135.73	12850	13000	12800	16870	9090	12980	12842.08	0.44	0	164	13186	13082	12946	12842	12706	13015	12775	20	3890	500	9340	10	1	4034800	516	9.71	0.50	12	0.06	1318.00	25414.00	14970	20230725	-14.50	11280	20231101	13.48	13100	-2.29	20240702	11650	9.87	20240411	14170	-9.67	20230726	11280	13.48	20231101	0.52	N	221980	500	20 억		17570	N	N	0	N	00	N
30	20240726	121000	57	100.00	KOSDAQ		화학	N	N	N	N		N	12810	-170	5	-1.31	10586340	821	49.22	12850	13000	12810	16870	9090	12980	12894.34	0.44	0	61	13186	13082	12946	12842	12706	13015	12775	20	3890	500	9340	10	1	4034800	517	9.72	0.50	12	0.02	1318.00	25414.00	14970	20230725	-14.43	11280	20231101	13.56	13100	-2.21	20240702	11650	9.96	20240411	14170	-9.60	20230726	11280	13.56	20231101	0.52	N	221980	500	20 억		17570	N	N	0	N	00	N
31	20240726	111001	57	100.00	KOSDAQ		화학	N	N	N	N		N	12810	-170	5	-1.31	7024960	543	32.55	12850	13000	12810	16870	9090	12980	12937.23	0.44	0	61	13186	13082	12946	12842	12706	13015	12775	20	3890	500	9340	10	1	4034800	517	9.72	0.50	12	0.01	1318.00	25414.00	14970	20230725	-14.43	11280	20231101	13.56	13100	-2.21	20240702	11650	9.96	20240411	14170	-9.60	20230726	11280	13.56	20231101	0.52	N	221980	500	20 억		17570	N	N	0	N	00	N
32	20240726	100954	57	100.00	KOSDAQ		화학	N	N	N	N		N	12990	10	2	0.08	3866830	298	17.87	12850	13000	12850	16870	9090	12980	12975.93	0.44	0	40	13186	13082	12946	12842	12706	13015	12775	20	3890	500	9340	10	1	4034800	524	9.86	0.51	12	0.01	1318.00	25414.00	14970	20230725	-13.23	11280	20231101	15.16	13100	-0.84	20240702	11650	11.50	20240411	14170	-8.33	20230726	11280	15.16	20231101	0.52	N	221980	500	20 억		17570	N	N	0	N	00	N
33	20240726	090952	57	100.00	KOSDAQ		화학	N	N	N	N		N	12850	-130	5	-1.00	604080	47	2.82	12850	12850	12850	16870	9090	12980	12850.00	0.44	0	40	13186	13082	12946	12842	12706	13015	12775	20	3890	500	9340	10	1	4034800	518	9.75	0.51	12	0.00	1318.00	25414.00	14970	20230725	-14.16	11280	20231101	13.92	13100	-1.91	20240702	11650	10.30	20240411	14170	-9.32	20230726	11280	13.92	20231101	0.52	N	221980	500	20 억		17570	N	N	0	N	00	N
34	20240725	160951	57	100.00	KOSDAQ		화학	N	N	N	N		N	12980	-20	5	-0.15	21550210	1668	123.01	13050	13050	12810	16900	9100	13000	12918.39	0.44	0	-17	13040	13020	12980	12960	12920	13030	12970	20	3900	500	9360	10	1	4034800	524	9.85	0.51	12	0.04	1318.00	25414.00	14970	20230725	-13.29	11280	20231101	15.07	13100	-0.92	20240702	11650	11.42	20240411	14970	-13.29	20230725	11280	15.07	20231101	0.52	N	221980	500	20 억		17587	N	N	0	N	00	N
35	20240725	151004	57	100.00	KOSDAQ		화학	N	N	N	N		N	12980	-20	5	-0.15	19629170	1520	112.09	13050	13050	12810	16900	9100	13000	12913.93	0.44	0	-17	13040	13020	12980	12960	12920	13030	12970	20	3900	500	9360	10	1	4034800	524	9.85	0.51	12	0.04	1318.00	25414.00	14970	20230725	-13.29	11280	20231101	15.07	13100	-0.92	20240702	11650	11.42	20240411	14970	-13.29	20230725	11280	15.07	20231101	0.52	N	221980	500	20 억		17587	N	N	0	N	00	N
36	20240725	140958	57	100.00	KOSDAQ		화학	N	N	N	N		N	12970	-30	5	-0.23	18319910	1419	104.65	13050	13050	12810	16900	9100	13000	12910.44	0.44	0	-17	13040	13020	12980	12960	12920	13030	12970	20	3900	500	9360	10	1	4034800	523	9.84	0.51	12	0.04	1318.00	25414.00	14970	20230725	-13.36	11280	20231101	14.98	13100	-0.99	20240702	11650	11.33	20240411	14970	-13.36	20230725	11280	14.98	20231101	0.52	N	221980	500	20 억		17587	N	N	0	N	00	N
37	20240725	130953	57	100.00	KOSDAQ		화학	N	N	N	N		N	12810	-190	5	-1.46	14146730	1097	80.90	13050	13050	12810	16900	9100	13000	12895.83	0.44	0	-17	13040	13020	12980	12960	12920	13030	12970	20	3900	500	9360	10	1	4034800	517	9.72	0.50	12	0.03	1318.00	25414.00	14970	20230725	-14.43	11280	20231101	13.56	13100	-2.21	20240702	11650	9.96	20240411	14970	-14.43	20230725	11280	13.56	20231101	0.52	N	221980	500	20 억		17587	N	N	0	N	00	N
38	20240725	120958	57	100.00	KOSDAQ		화학	N	N	N	N		N	12810	-190	5	-1.46	14146730	1097	80.90	13050	13050	12810	16900	9100	13000	12895.83	0.44	0	-17	13040	13020	12980	12960	12920	13030	12970	20	3900	500	9360	10	1	4034800	517	9.72	0.50	12	0.03	1318.00	25414.00	14970	20230725	-14.43	11280	20231101	13.56	13100	-2.21	20240702	11650	9.96	20240411	14970	-14.43	20230725	11280	13.56	20231101	0.52	N	221980	500	20 억		17587	N	N	0	N	00	N
39	20240725	110956	57	100.00	KOSDAQ		화학	N	N	N	N		N	12950	-50	5	-0.38	9499110	737	54.35	13050	13050	12810	16900	9100	13000	12888.89	0.44	0	-3	13040	13020	12980	12960	12920	13030	12970	20	3900	500	9360	10	1	4034800	523	9.83	0.51	12	0.02	1318.00	25414.00	14970	20230725	-13.49	11280	20231101	14.80	13100	-1.15	20240702	11650	11.16	20240411	14970	-13.49	20230725	11280	14.80	20231101	0.52	N	221980	500	20 억		17587	N	N	0	N	00	N
40	20240725	100951	57	100.00	KOSDAQ		화학	N	N	N	N		N	12810	-190	5	-1.46	6132110	477	35.18	13050	13050	12810	16900	9100	13000	12855.58	0.44	0	10	13040	13020	12980	12960	12920	13030	12970	20	3900	500	9360	10	1	4034800	517	9.72	0.50	12	0.01	1318.00	25414.00	14970	20230725	-14.43	11280	20231101	13.56	13100	-2.21	20240702	11650	9.96	20240411	14970	-14.43	20230725	11280	13.56	20231101	0.52	N	221980	500	20 억		17587	N	N	0	N	00	N
41	20240725	090945	57	100.00	KOSDAQ		화학	N	N	N	N		N	13040	40	2	0.31	699980	54	3.98	13050	13050	12840	16900	9100	13000	12962.59	0.44	0	10	13040	13020	12980	12960	12920	13030	12970	20	3900	500	9360	10	1	4034800	526	9.89	0.51	12	0.00	1318.00	25414.00	14970	20230725	-12.89	11280	20231101	15.60	13100	-0.46	20240702	11650	11.93	20240411	14970	-12.89	20230725	11280	15.60	20231101	0.52	N	221980	500	20 억		17587	N	N	0	N	00	N
42	20240724	160945	57	100.00	KOSDAQ		화학	N	N	N	N		N	13000	60	2	0.46	17607240	1356	92.69	12940	13000	12940	16820	9060	12940	12984.69	0.44	0	-13	13133	13036	12893	12796	12653	13085	12845	20	3880	500	9310	10	1	4034800	525	9.86	0.51	12	0.03	1318.00	25414.00	14970	20230725	-13.16	11280	20231101	15.25	13100	-0.76	20240702	11650	11.59	20240411	14970	-13.16	20230725	11280	15.25	20231101	0.52	N	221980	500	20 억		17600	N	N	0	N	00	N
43	20240724	151001	57	100.00	KOSDAQ		화학	N	N	N	N		N	13000	60	2	0.46	17581240	1354	92.55	12940	13000	12940	16820	9060	12940	12984.67	0.44	0	-13	13133	13036	12893	12796	12653	13085	12845	20	3880	500	9310	10	1	4034800	525	9.86	0.51	12	0.03	1318.00	25414.00	14970	20230725	-13.16	11280	20231101	15.25	13100	-0.76	20240702	11650	11.59	20240411	14970	-13.16	20230725	11280	15.25	20231101	0.52	N	221980	500	20 억		17600	N	N	0	N	00	N
44	20240724	140954	57	100.00	KOSDAQ		화학	N	N	N	N		N	12990	50	2	0.39	15762220	1214	82.98	12940	13000	12940	16820	9060	12940	12983.71	0.44	0	-13	13133	13036	12893	12796	12653	13085	12845	20	3880	500	9310	10	1	4034800	524	9.86	0.51	12	0.03	1318.00	25414.00	14970	20230725	-13.23	11280	20231101	15.16	13100	-0.84	20240702	11650	11.50	20240411	14970	-13.23	20230725	11280	15.16	20231101	0.52	N	221980	500	20 억		17600	N	N	0	N	00	N
45	20240724	131000	57	100.00	KOSDAQ		화학	N	N	N	N		N	12990	50	2	0.39	13362750	1029	70.33	12940	13000	12940	16820	9060	12940	12986.15	0.44	0	-6	13133	13036	12893	12796	12653	13085	12845	20	3880	500	9310	10	1	4034800	524	9.86	0.51	12	0.03	1318.00	25414.00	14970	20230725	-13.23	11280	20231101	15.16	13100	-0.84	20240702	11650	11.50	20240411	14970	-13.23	20230725	11280	15.16	20231101	0.52	N	221980	500	20 억		17600	N	N	0	N	00	N
46	20240724	120958	57	100.00	KOSDAQ		화학	N	N	N	N		N	12990	50	2	0.39	9361830	721	49.28	12940	13000	12940	16820	9060	12940	12984.51	0.44	0	-6	13133	13036	12893	12796	12653	13085	12845	20	3880	500	9310	10	1	4034800	524	9.86	0.51	12	0.02	1318.00	25414.00	14970	20230725	-13.23	11280	20231101	15.16	13100	-0.84	20240702	11650	11.50	20240411	14970	-13.23	20230725	11280	15.16	20231101	0.52	N	221980	500	20 억		17600	N	N	0	N	00	N
47	20240724	110954	57	100.00	KOSDAQ		화학	N	N	N	N		N	12990	50	2	0.39	6322270	487	33.29	12940	13000	12940	16820	9060	12940	12982.07	0.44	0	-6	13133	13036	12893	12796	12653	13085	12845	20	3880	500	9310	10	1	4034800	524	9.86	0.51	12	0.01	1318.00	25414.00	14970	20230725	-13.23	11280	20231101	15.16	13100	-0.84	20240702	11650	11.50	20240411	14970	-13.23	20230725	11280	15.16	20231101	0.52	N	221980	500	20 억		17600	N	N	0	N	00	N
48	20240724	101022	57	100.00	KOSDAQ		화학	N	N	N	N		N	12990	50	2	0.39	3972220	306	20.92	12940	13000	12940	16820	9060	12940	12981.11	0.44	0	-4	13133	13036	12893	12796	12653	13085	12845	20	3880	500	9310	10	1	4034800	524	9.86	0.51	12	0.01	1318.00	25414.00	14970	20230725	-13.23	11280	20231101	15.16	13100	-0.84	20240702	11650	11.50	20240411	14970	-13.23	20230725	11280	15.16	20231101	0.52	N	221980	500	20 억		17600	N	N	0	N	00	N
49	20240724	090946	57	100.00	KOSDAQ		화학	N	N	N	N		N	12940	0	3	0.00	647000	50	3.42	12940	12940	12940	16820	9060	12940	12940.00	0.44	0	0	13133	13036	12893	12796	12653	13085	12845	20	3880	500	9310	10	1	4034800	522	9.82	0.51	12	0.00	1318.00	25414.00	14970	20230725	-13.56	11280	20231101	14.72	13100	-1.22	20240702	11650	11.07	20240411	14970	-13.56	20230725	11280	14.72	20231101	0.52	N	221980	500	20 억		17600	N	N	0	N	00	N
50	20240723	160940	57	100.00	KOSDAQ		화학	N	N	N	N		N	12940	-40	5	-0.31	18528690	1437	117.88	12860	12990	12750	16870	9090	12980	12894.01	0.44	0	0	13086	13032	12946	12892	12806	12990	12850	20	3890	500	9340	10	1	4034800	522	9.82	0.51	12	0.04	1318.00	25414.00	14970	20230725	-13.56	11280	20231101	14.72	13100	-1.22	20240702	11650	11.07	20240411	14970	-13.56	20230725	11280	14.72	20231101	0.52	N	221980	500	20 억		17600	N	N	0	N	00	N
51	20240723	151002	57	100.00	KOSDAQ		화학	N	N	N	N		N	12830	-150	5	-1.16	18515750	1436	117.80	12860	12990	12750	16870	9090	12980	12893.98	0.44	0	0	13086	13032	12946	12892	12806	12990	12850	20	3890	500	9340	10	1	4034800	518	9.73	0.50	12	0.04	1318.00	25414.00	14970	20230725	-14.30	11280	20231101	13.74	13100	-2.06	20240702	11650	10.13	20240411	14970	-14.30	20230725	11280	13.74	20231101	0.52	N	221980	500	20 억		17600	N	N	0	N	00	N
52	20240723	140943	57	100.00	KOSDAQ		화학	N	N	N	N		N	12990	10	2	0.08	17848810	1384	113.54	12860	12990	12750	16870	9090	12980	12896.54	0.44	0	0	13086	13032	12946	12892	12806	12990	12850	20	3890	500	9340	10	1	4034800	524	9.86	0.51	12	0.03	1318.00	25414.00	14970	20230725	-13.23	11280	20231101	15.16	13100	-0.84	20240702	11650	11.50	20240411	14970	-13.23	20230725	11280	15.16	20231101	0.52	N	221980	500	20 억		17600	N	N	0	N	00	N
53	20240723	130940	57	100.00	KOSDAQ		화학	N	N	N	N		N	12900	-80	5	-0.62	9519950	741	60.79	12860	12950	12750	16870	9090	12980	12847.44	0.44	0	0	13086	13032	12946	12892	12806	12990	12850	20	3890	500	9340	10	1	4034800	520	9.79	0.51	12	0.02	1318.00	25414.00	14970	20230725	-13.83	11280	20231101	14.36	13100	-1.53	20240702	11650	10.73	20240411	14970	-13.83	20230725	11280	14.36	20231101	0.52	N	221980	500	20 억		17600	N	N	0	N	00	N
54	20240723	120946	57	100.00	KOSDAQ		화학	N	N	N	N		N	12900	-80	5	-0.62	4863050	380	31.17	12860	12950	12750	16870	9090	12980	12797.50	0.44	0	0	13086	13032	12946	12892	12806	12990	12850	20	3890	500	9340	10	1	4034800	520	9.79	0.51	12	0.01	1318.00	25414.00	14970	20230725	-13.83	11280	20231101	14.36	13100	-1.53	20240702	11650	10.73	20240411	14970	-13.83	20230725	11280	14.36	20231101	0.52	N	221980	500	20 억		17600	N	N	0	N	00	N
55	20240723	110945	57	100.00	KOSDAQ		화학	N	N	N	N		N	12900	-80	5	-0.62	4863050	380	31.17	12860	12950	12750	16870	9090	12980	12797.50	0.44	0	0	13086	13032	12946	12892	12806	12990	12850	20	3890	500	9340	10	1	4034800	520	9.79	0.51	12	0.01	1318.00	25414.00	14970	20230725	-13.83	11280	20231101	14.36	13100	-1.53	20240702	11650	10.73	20240411	14970	-13.83	20230725	11280	14.36	20231101	0.52	N	221980	500	20 억		17600	N	N	0	N	00	N
56	20240723	100942	57	100.00	KOSDAQ		화학	N	N	N	N		N	12950	-30	5	-0.23	4104350	321	26.33	12860	12950	12750	16870	9090	12980	12786.14	0.44	0	0	13086	13032	12946	12892	12806	12990	12850	20	3890	500	9340	10	1	4034800	523	9.83	0.51	12	0.01	1318.00	25414.00	14970	20230725	-13.49	11280	20231101	14.80	13100	-1.15	20240702	11650	11.16	20240411	14970	-13.49	20230725	11280	14.80	20231101	0.52	N	221980	500	20 억		17600	N	N	0	N	00	N
57	20240723	090952	57	100.00	KOSDAQ		화학	N	N	N	N		N	12860	-120	5	-0.92	12860	1	0.08	12860	12860	12860	16870	9090	12980	12860.00	0.44	0	0	13086	13032	12946	12892	12806	12990	12850	20	3890	500	9340	10	1	4034800	519	9.76	0.51	12	0.00	1318.00	25414.00	14970	20230725	-14.09	11280	20231101	14.01	13100	-1.83	20240702	11650	10.39	20240411	14970	-14.09	20230725	11280	14.01	20231101	0.52	N	221980	500	20 억		17600	N	N	0	N	00	N
58	20240722	160935	57	100.00	KOSDAQ		화학	N	N	N	N		N	12980	-20	5	-0.15	14324620	1104	71.04	12990	13000	12860	16900	9100	13000	12975.20	0.44	0	-26	13173	13086	12923	12836	12673	13130	12880	20	3900	500	9360	10	1	4034800	524	9.85	0.51	12	0.03	1318.00	25414.00	14970	20230725	-13.29	11280	20231101	15.07	13100	-0.92	20240702	11650	11.42	20240411	14970	-13.29	20230725	11280	15.07	20231101	0.52	N	221980	500	20 억		17626	N	N	0	N	00	N
59	20240722	150944	57	100.00	KOSDAQ		화학	N	N	N	N		N	12980	-20	5	-0.15	14311640	1103	70.98	12990	13000	12860	16900	9100	13000	12975.19	0.44	0	-26	13173	13086	12923	12836	12673	13130	12880	20	3900	500	9360	10	1	4034800	524	9.85	0.51	12	0.03	1318.00	25414.00	14970	20230725	-13.29	11280	20231101	15.07	13100	-0.92	20240702	11650	11.42	20240411	14970	-13.29	20230725	11280	15.07	20231101	0.52	N	221980	500	20 억		17626	N	N	0	N	00	N
60	20240722	140951	57	100.00	KOSDAQ		화학	N	N	N	N		N	12990	-10	5	-0.08	14298660	1102	70.91	12990	13000	12860	16900	9100	13000	12975.19	0.44	0	-26	13173	13086	12923	12836	12673	13130	12880	20	3900	500	9360	10	1	4034800	524	9.86	0.51	12	0.03	1318.00	25414.00	14970	20230725	-13.23	11280	20231101	15.16	13100	-0.84	20240702	11650	11.50	20240411	14970	-13.23	20230725	11280	15.16	20231101	0.52	N	221980	500	20 억		17626	N	N	0	N	00	N
61	20240722	130946	57	100.00	KOSDAQ		화학	N	N	N	N		N	12990	-10	5	-0.08	12207270	941	60.55	12990	13000	12860	16900	9100	13000	12972.66	0.44	0	-26	13173	13086	12923	12836	12673	13130	12880	20	3900	500	9360	10	1	4034800	524	9.86	0.51	12	0.02	1318.00	25414.00	14970	20230725	-13.23	11280	20231101	15.16	13100	-0.84	20240702	11650	11.50	20240411	14970	-13.23	20230725	11280	15.16	20231101	0.52	N	221980	500	20 억		17626	N	N	0	N	00	N
62	20240722	120943	57	100.00	KOSDAQ		화학	N	N	N	N		N	12990	-10	5	-0.08	9661230	745	47.94	12990	13000	12860	16900	9100	13000	12968.09	0.44	0	-26	13173	13086	12923	12836	12673	13130	12880	20	3900	500	9360	10	1	4034800	524	9.86	0.51	12	0.02	1318.00	25414.00	14970	20230725	-13.23	11280	20231101	15.16	13100	-0.84	20240702	11650	11.50	20240411	14970	-13.23	20230725	11280	15.16	20231101	0.52	N	221980	500	20 억		17626	N	N	0	N	00	N
63	20240722	110943	57	100.00	KOSDAQ		화학	N	N	N	N		N	12990	-10	5	-0.08	6868380	530	34.11	12990	13000	12860	16900	9100	13000	12959.21	0.44	0	-26	13173	13086	12923	12836	12673	13130	12880	20	3900	500	9360	10	1	4034800	524	9.86	0.51	12	0.01	1318.00	25414.00	14970	20230725	-13.23	11280	20231101	15.16	13100	-0.84	20240702	11650	11.50	20240411	14970	-13.23	20230725	11280	15.16	20231101	0.52	N	221980	500	20 억		17626	N	N	0	N	00	N
64	20240722	100943	57	100.00	KOSDAQ		화학	N	N	N	N		N	12990	-10	5	-0.08	4296360	332	21.36	12990	13000	12860	16900	9100	13000	12940.84	0.44	0	-3	13173	13086	12923	12836	12673	13130	12880	20	3900	500	9360	10	1	4034800	524	9.86	0.51	12	0.01	1318.00	25414.00	14970	20230725	-13.23	11280	20231101	15.16	13100	-0.84	20240702	11650	11.50	20240411	14970	-13.23	20230725	11280	15.16	20231101	0.52	N	221980	500	20 억		17626	N	N	0	N	00	N
65	20240722	090946	57	100.00	KOSDAQ		화학	N	N	N	N		N	13000	0	3	0.00	337990	26	1.67	12990	13000	12990	16900	9100	13000	12999.62	0.44	0	-1	13173	13086	12923	12836	12673	13130	12880	20	3900	500	9360	10	1	4034800	525	9.86	0.51	12	0.00	1318.00	25414.00	14970	20230725	-13.16	11280	20231101	15.25	13100	-0.76	20240702	11650	11.59	20240411	14970	-13.16	20230725	11280	15.25	20231101	0.52	N	221980	500	20 억		17626	N	N	0	N	00	N
66	20240719	160918	57	100.00	KOSDAQ		화학	N	N	N	N		N	13000	-20	5	-0.15	20039780	1554	84.23	12920	13010	12760	16920	9120	13020	12895.61	0.44	0	12	13226	13122	12916	12812	12606	13175	12865	20	3900	500	9370	10	1	4034800	525	9.86	0.51	12	0.04	1318.00	25414.00	14970	20230725	-13.16	11280	20231101	15.25	13100	-0.76	20240702	11650	11.59	20240411	14970	-13.16	20230725	11280	15.25	20231101	0.53	N	221980	500	20 억		17614	N	N	0	N	00	N
67	20240719	150929	57	100.00	KOSDAQ		화학	N	N	N	N		N	12930	-90	5	-0.69	19117480	1483	80.38	12920	13010	12760	16920	9120	13020	12891.09	0.44	0	13	13226	13122	12916	12812	12606	13175	12865	20	3900	500	9370	10	1	4034800	522	9.81	0.51	12	0.04	1318.00	25414.00	14970	20230725	-13.63	11280	20231101	14.63	13100	-1.30	20240702	11650	10.99	20240411	14970	-13.63	20230725	11280	14.63	20231101	0.53	N	221980	500	20 억		17614	N	N	0	N	00	N
68	20240719	140930	57	100.00	KOSDAQ		화학	N	N	N	N		N	13000	-20	5	-0.15	17429010	1351	73.22	12920	13010	12780	16920	9120	13020	12900.82	0.44	0	14	13226	13122	12916	12812	12606	13175	12865	20	3900	500	9370	10	1	4034800	525	9.86	0.51	12	0.03	1318.00	25414.00	14970	20230725	-13.16	11280	20231101	15.25	13100	-0.76	20240702	11650	11.59	20240411	14970	-13.16	20230725	11280	15.25	20231101	0.53	N	221980	500	20 억		17614	N	N	0	N	00	N
69	20240719	130921	57	100.00	KOSDAQ		화학	N	N	N	N		N	12800	-220	5	-1.69	12954830	1003	54.36	12920	13010	12800	16920	9120	13020	12916.08	0.44	0	22	13226	13122	12916	12812	12606	13175	12865	20	3900	500	9370	10	1	4034800	516	9.71	0.50	12	0.02	1318.00	25414.00	14970	20230725	-14.50	11280	20231101	13.48	13100	-2.29	20240702	11650	9.87	20240411	14970	-14.50	20230725	11280	13.48	20231101	0.53	N	221980	500	20 억		17614	N	N	0	N	00	N
70	20240719	120922	57	100.00	KOSDAQ		화학	N	N	N	N		N	12960	-60	5	-0.46	8866430	684	37.07	12920	13010	12920	16920	9120	13020	12962.62	0.44	0	0	13226	13122	12916	12812	12606	13175	12865	20	3900	500	9370	10	1	4034800	523	9.83	0.51	12	0.02	1318.00	25414.00	14970	20230725	-13.43	11280	20231101	14.89	13100	-1.07	20240702	11650	11.24	20240411	14970	-13.43	20230725	11280	14.89	20231101	0.53	N	221980	500	20 억		17614	N	N	0	N	00	N
71	20240719	110931	57	100.00	KOSDAQ		화학	N	N	N	N		N	12960	-60	5	-0.46	4524830	349	18.92	12920	13010	12920	16920	9120	13020	12965.13	0.44	0	0	13226	13122	12916	12812	12606	13175	12865	20	3900	500	9370	10	1	4034800	523	9.83	0.51	12	0.01	1318.00	25414.00	14970	20230725	-13.43	11280	20231101	14.89	13100	-1.07	20240702	11650	11.24	20240411	14970	-13.43	20230725	11280	14.89	20231101	0.53	N	221980	500	20 억		17614	N	N	0	N	00	N
72	20240719	100858	57	100.00	KOSDAQ		화학	N	N	N	N		N	13010	-10	5	-0.08	2968730	229	12.41	12920	13010	12920	16920	9120	13020	12963.89	0.44	0	0	13226	13122	12916	12812	12606	13175	12865	20	3900	500	9370	10	1	4034800	525	9.87	0.51	12	0.01	1318.00	25414.00	14970	20230725	-13.09	11280	20231101	15.34	13100	-0.69	20240702	11650	11.67	20240411	14970	-13.09	20230725	11280	15.34	20231101	0.53	N	221980	500	20 억		17614	N	N	0	N	00	N
73	20240719	090935	57	100.00	KOSDAQ		화학	N	N	N	N		N	12960	-60	5	-0.46	491920	38	2.06	12920	12960	12920	16920	9120	13020	12945.26	0.44	0	0	13226	13122	12916	12812	12606	13175	12865	20	3900	500	9370	10	1	4034800	523	9.83	0.51	12	0.00	1318.00	25414.00	14970	20230725	-13.43	11280	20231101	14.89	13100	-1.07	20240702	11650	11.24	20240411	14970	-13.43	20230725	11280	14.89	20231101	0.53	N	221980	500	20 억		17614	N	N	0	N	00	N
74	20240718	160912	57	100.00	KOSDAQ		화학	N	N	N	N		N	13020	20	2	0.15	23850880	1845	160.16	12980	13020	12710	16900	9100	13000	12927.31	0.44	0	-5	13086	13042	12976	12932	12866	13065	12955	20	3900	500	9360	10	1	4034800	525	9.88	0.51	12	0.05	1318.00	25414.00	14970	20230725	-13.03	11280	20231101	15.43	13100	-0.61	20240702	11650	11.76	20240411	14970	-13.03	20230725	11280	15.43	20231101	0.53	N	221980	500	20 억		17619	N	N	0	N	00	N
75	20240718	150921	57	100.00	KOSDAQ		화학	N	N	N	N		N	12950	-50	5	-0.38	22836260	1767	153.39	12980	13020	12710	16900	9100	13000	12923.75	0.44	0	53	13086	13042	12976	12932	12866	13065	12955	20	3900	500	9360	10	1	4034800	523	9.83	0.51	12	0.04	1318.00	25414.00	14970	20230725	-13.49	11280	20231101	14.80	13100	-1.15	20240702	11650	11.16	20240411	14970	-13.49	20230725	11280	14.80	20231101	0.53	N	221980	500	20 억		17619	N	N	0	N	00	N
76	20240718	140914	57	100.00	KOSDAQ		화학	N	N	N	N		N	12990	-10	5	-0.08	16127100	1244	107.99	12980	13020	12710	16900	9100	13000	12963.91	0.44	0	-5	13086	13042	12976	12932	12866	13065	12955	20	3900	500	9360	10	1	4034800	524	9.86	0.51	12	0.03	1318.00	25414.00	14970	20230725	-13.23	11280	20231101	15.16	13100	-0.84	20240702	11650	11.50	20240411	14970	-13.23	20230725	11280	15.16	20231101	0.53	N	221980	500	20 억		17619	N	N	0	N	00	N
77	20240718	130916	57	100.00	KOSDAQ		화학	N	N	N	N		N	12830	-170	5	-1.31	8974730	694	60.24	12980	13020	12710	16900	9100	13000	12931.89	0.44	0	-2	13086	13042	12976	12932	12866	13065	12955	20	3900	500	9360	10	1	4034800	518	9.73	0.50	12	0.02	1318.00	25414.00	14970	20230725	-14.30	11280	20231101	13.74	13100	-2.06	20240702	11650	10.13	20240411	14970	-14.30	20230725	11280	13.74	20231101	0.53	N	221980	500	20 억		17619	N	N	0	N	00	N
78	20240718	120916	57	100.00	KOSDAQ		화학	N	N	N	N		N	12830	-170	5	-1.31	8974730	694	60.24	12980	13020	12710	16900	9100	13000	12931.89	0.44	0	-2	13086	13042	12976	12932	12866	13065	12955	20	3900	500	9360	10	1	4034800	518	9.73	0.50	12	0.02	1318.00	25414.00	14970	20230725	-14.30	11280	20231101	13.74	13100	-2.06	20240702	11650	10.13	20240411	14970	-14.30	20230725	11280	13.74	20231101	0.53	N	221980	500	20 억		17619	N	N	0	N	00	N
79	20240718	110923	57	100.00	KOSDAQ		화학	N	N	N	N		N	13020	20	2	0.15	7935520	613	53.21	12980	13020	12710	16900	9100	13000	12945.38	0.44	0	-11	13086	13042	12976	12932	12866	13065	12955	20	3900	500	9360	10	1	4034800	525	9.88	0.51	12	0.02	1318.00	25414.00	14970	20230725	-13.03	11280	20231101	15.43	13100	-0.61	20240702	11650	11.76	20240411	14970	-13.03	20230725	11280	15.43	20231101	0.53	N	221980	500	20 억		17619	N	N	0	N	00	N
80	20240718	100924	57	100.00	KOSDAQ		화학	N	N	N	N		N	13000	0	3	0.00	2674680	206	17.88	12980	13000	12740	16900	9100	13000	12983.88	0.44	0	0	13086	13042	12976	12932	12866	13065	12955	20	3900	500	9360	10	1	4034800	525	9.86	0.51	12	0.01	1318.00	25414.00	14970	20230725	-13.16	11280	20231101	15.25	13100	-0.76	20240702	11650	11.59	20240411	14970	-13.16	20230725	11280	15.25	20231101	0.53	N	221980	500	20 억		17619	N	N	0	N	00	N
81	20240718	090922	57	100.00	KOSDAQ		화학	N	N	N	N		N	12980	-20	5	-0.15	12980	1	0.09	12980	12980	12980	16900	9100	13000	12980.00	0.44	0	0	13086	13042	12976	12932	12866	13065	12955	20	3900	500	9360	10	1	4034800	524	9.85	0.51	12	0.00	1318.00	25414.00	14970	20230725	-13.29	11280	20231101	15.07	13100	-0.92	20240702	11650	11.42	20240411	14970	-13.29	20230725	11280	15.07	20231101	0.53	N	221980	500	20 억		17619	N	N	0	N	00	N
82	20240717	161001	57	100.00	KOSDAQ		화학	N	N	N	N		N	13000	-20	5	-0.15	14928850	1152	73.80	12950	13020	12910	16920	9120	13020	12959.07	0.44	0	-29	13180	13100	12970	12890	12760	13035	12825	20	3900	500	9370	10	1	4034800	525	9.86	0.51	12	0.03	1318.00	25414.00	14970	20230725	-13.16	11280	20231101	15.25	13100	-0.76	20240702	11650	11.59	20240411	14970	-13.16	20230725	11280	15.25	20231101	0.53	N	221980	500	20 억		17637	N	N	0	N	00	N
83	20240717	151007	57	100.00	KOSDAQ		화학	N	N	N	N		N	12930	-90	5	-0.69	14590840	1126	72.13	12950	13020	12910	16920	9120	13020	12958.12	0.44	0	-29	13180	13100	12970	12890	12760	13035	12825	20	3900	500	9370	10	1	4034800	522	9.81	0.51	12	0.03	1318.00	25414.00	14970	20230725	-13.63	11280	20231101	14.63	13100	-1.30	20240702	11650	10.99	20240411	14970	-13.63	20230725	11280	14.63	20231101	0.53	N	221980	500	20 억		17637	N	N	0	N	00	N
84	20240717	141004	57	100.00	KOSDAQ		화학	N	N	N	N		N	13020	0	3	0.00	13918830	1074	68.80	12950	13020	12910	16920	9120	13020	12959.80	0.44	0	-29	13180	13100	12970	12890	12760	13035	12825	20	3900	500	9370	10	1	4034800	525	9.88	0.51	12	0.03	1318.00	25414.00	14970	20230725	-13.03	11280	20231101	15.43	13100	-0.61	20240702	11650	11.76	20240411	14970	-13.03	20230725	11280	15.43	20231101	0.53	N	221980	500	20 억		17637	N	N	0	N	00	N
85	20240717	131002	57	100.00	KOSDAQ		화학	N	N	N	N		N	13010	-10	5	-0.08	11407850	881	56.44	12950	13010	12910	16920	9120	13020	12948.75	0.44	0	-19	13180	13100	12970	12890	12760	13035	12825	20	3900	500	9370	10	1	4034800	525	9.87	0.51	12	0.02	1318.00	25414.00	14970	20230725	-13.09	11280	20231101	15.34	13100	-0.69	20240702	11650	11.67	20240411	14970	-13.09	20230725	11280	15.34	20231101	0.53	N	221980	500	20 억		17637	N	N	0	N	00	N
86	20240717	121004	57	100.00	KOSDAQ		화학	N	N	N	N		N	12950	-70	5	-0.54	8774240	678	43.43	12950	12970	12910	16920	9120	13020	12941.36	0.44	0	-11	13180	13100	12970	12890	12760	13035	12825	20	3900	500	9370	10	1	4034800	523	9.83	0.51	12	0.02	1318.00	25414.00	14970	20230725	-13.49	11280	20231101	14.80	13100	-1.15	20240702	11650	11.16	20240411	14970	-13.49	20230725	11280	14.80	20231101	0.53	N	221980	500	20 억		17637	N	N	0	N	00	N
87	20240717	111005	57	100.00	KOSDAQ		화학	N	N	N	N		N	12920	-100	5	-0.77	5433140	420	26.91	12950	12970	12910	16920	9120	13020	12936.05	0.44	0	-11	13180	13100	12970	12890	12760	13035	12825	20	3900	500	9370	10	1	4034800	521	9.80	0.51	12	0.01	1318.00	25414.00	14970	20230725	-13.69	11280	20231101	14.54	13100	-1.37	20240702	11650	10.90	20240411	14970	-13.69	20230725	11280	14.54	20231101	0.53	N	221980	500	20 억		17637	N	N	0	N	00	N
88	20240717	101004	57	100.00	KOSDAQ		화학	N	N	N	N		N	12940	-80	5	-0.61	853710	66	4.23	12950	12970	12920	16920	9120	13020	12935.00	0.44	0	0	13180	13100	12970	12890	12760	13035	12825	20	3900	500	9370	10	1	4034800	522	9.82	0.51	12	0.00	1318.00	25414.00	14970	20230725	-13.56	11280	20231101	14.72	13100	-1.22	20240702	11650	11.07	20240411	14970	-13.56	20230725	11280	14.72	20231101	0.53	N	221980	500	20 억		17637	N	N	0	N	00	N
89	20240717	090812	57	100.00	KOSDAQ		화학	N	N	N	N		N	12920	-100	5	-0.77	207230	16	1.02	12950	12970	12920	16920	9120	13020	12951.88	0.44	0	0	13180	13100	12970	12890	12760	13035	12825	20	3900	500	9370	10	1	4034800	521	9.80	0.51	12	0.00	1318.00	25414.00	14970	20230725	-13.69	11280	20231101	14.54	13100	-1.37	20240702	11650	10.90	20240411	14970	-13.69	20230725	11280	14.54	20231101	0.53	N	221980	500	20 억		17637	N	N	0	N	00	N
90	20240716	161006	57	100.00	KOSDAQ		화학	N	N	N	N		N	13020	-30	5	-0.23	20293540	1561	105.26	13040	13050	12840	16960	9140	13050	13000.35	0.44	0	-91	13136	13092	13006	12962	12876	13115	12985	20	3910	500	9390	10	1	4034800	525	9.88	0.51	12	0.04	1318.00	25414.00	14970	20230725	-13.03	11280	20231101	15.43	13100	-0.61	20240702	11650	11.76	20240411	14970	-13.03	20230725	11280	15.43	20231101	0.54	N	221980	500	20 억		17651	N	N	0	N	00	N
91	20240716	151016	57	100.00	KOSDAQ		화학	N	N	N	N		N	13020	-30	5	-0.23	18535840	1426	96.16	13040	13050	12840	16960	9140	13050	12998.49	0.44	0	-14	13136	13092	13006	12962	12876	13115	12985	20	3910	500	9390	10	1	4034800	525	9.88	0.51	12	0.04	1318.00	25414.00	14970	20230725	-13.03	11280	20231101	15.43	13100	-0.61	20240702	11650	11.76	20240411	14970	-13.03	20230725	11280	15.43	20231101	0.54	N	221980	500	20 억		17651	N	N	0	N	00	N
92	20240716	141012	57	100.00	KOSDAQ		화학	N	N	N	N		N	13020	-30	5	-0.23	17989000	1384	93.32	13040	13050	12840	16960	9140	13050	12997.83	0.44	0	-14	13136	13092	13006	12962	12876	13115	12985	20	3910	500	9390	10	1	4034800	525	9.88	0.51	12	0.03	1318.00	25414.00	14970	20230725	-13.03	11280	20231101	15.43	13100	-0.61	20240702	11650	11.76	20240411	14970	-13.03	20230725	11280	15.43	20231101	0.54	N	221980	500	20 억		17651	N	N	0	N	00	N
93	20240716	131012	57	100.00	KOSDAQ		화학	N	N	N	N		N	13000	-50	5	-0.38	15855630	1220	82.27	13040	13050	12840	16960	9140	13050	12996.42	0.44	0	-12	13136	13092	13006	12962	12876	13115	12985	20	3910	500	9390	10	1	4034800	525	9.86	0.51	12	0.03	1318.00	25414.00	14970	20230725	-13.16	11280	20231101	15.25	13100	-0.76	20240702	11650	11.59	20240411	14970	-13.16	20230725	11280	15.25	20231101	0.54	N	221980	500	20 억		17651	N	N	0	N	00	N
94	20240716	121010	57	100.00	KOSDAQ		화학	N	N	N	N		N	13000	-50	5	-0.38	11858100	913	61.56	13040	13050	12840	16960	9140	13050	12988.06	0.44	0	-12	13136	13092	13006	12962	12876	13115	12985	20	3910	500	9390	10	1	4034800	525	9.86	0.51	12	0.02	1318.00	25414.00	14970	20230725	-13.16	11280	20231101	15.25	13100	-0.76	20240702	11650	11.59	20240411	14970	-13.16	20230725	11280	15.25	20231101	0.54	N	221980	500	20 억		17651	N	N	0	N	00	N
95	20240716	111010	57	100.00	KOSDAQ		화학	N	N	N	N		N	13000	-50	5	-0.38	10477100	807	54.42	13040	13050	12840	16960	9140	13050	12982.78	0.44	0	-12	13136	13092	13006	12962	12876	13115	12985	20	3910	500	9390	10	1	4034800	525	9.86	0.51	12	0.02	1318.00	25414.00	14970	20230725	-13.16	11280	20231101	15.25	13100	-0.76	20240702	11650	11.59	20240411	14970	-13.16	20230725	11280	15.25	20231101	0.54	N	221980	500	20 억		17651	N	N	0	N	00	N
96	20240716	101011	57	100.00	KOSDAQ		화학	N	N	N	N		N	13040	-10	5	-0.08	8121900	626	42.21	13040	13050	12840	16960	9140	13050	12974.28	0.44	0	-8	13136	13092	13006	12962	12876	13115	12985	20	3910	500	9390	10	1	4034800	526	9.89	0.51	12	0.02	1318.00	25414.00	14970	20230725	-12.89	11280	20231101	15.60	13100	-0.46	20240702	11650	11.93	20240411	14970	-12.89	20230725	11280	15.60	20231101	0.54	N	221980	500	20 억		17651	N	N	0	N	00	N
97	20240716	091009	57	100.00	KOSDAQ		화학	N	N	N	N		N	13050	0	3	0.00	743740	57	3.84	13040	13050	13040	16960	9140	13050	13048.07	0.44	0	-1	13136	13092	13006	12962	12876	13115	12985	20	3910	500	9390	10	1	4034800	527	9.90	0.51	12	0.00	1318.00	25414.00	14970	20230725	-12.83	11280	20231101	15.69	13100	-0.38	20240702	11650	12.02	20240411	14970	-12.83	20230725	11280	15.69	20231101	0.54	N	221980	500	20 억		17651	N	N	0	N	00	N
98	20240715	160954	57	100.00	KOSDAQ		화학	N	N	N	N		N	13050	50	2	0.38	19229720	1483	102.06	12920	13050	12920	16900	9100	13000	12966.77	0.44	0	0	13166	13082	12916	12832	12666	13125	12875	20	3900	500	9360	10	1	4034800	527	9.90	0.51	12	0.04	1318.00	25414.00	14970	20230725	-12.83	11280	20231101	15.69	13100	-0.38	20240702	11650	12.02	20240411	14970	-12.83	20230725	11280	15.69	20231101	0.54	N	221980	500	20 억		17651	N	N	0	N	00	N
99	20240715	151002	57	100.00	KOSDAQ		화학	N	N	N	N		N	13000	0	3	0.00	19138470	1476	101.58	12920	13000	12920	16900	9100	13000	12966.44	0.44	0	0	13166	13082	12916	12832	12666	13125	12875	20	3900	500	9360	10	1	4034800	525	9.86	0.51	12	0.04	1318.00	25414.00	14970	20230725	-13.16	11280	20231101	15.25	13100	-0.76	20240702	11650	11.59	20240411	14970	-13.16	20230725	11280	15.25	20231101	0.54	N	221980	500	20 억		17651	N	N	0	N	00	N
100	20240715	140959	57	100.00	KOSDAQ		화학	N	N	N	N		N	13000	0	3	0.00	16226520	1252	86.17	12920	13000	12920	16900	9100	13000	12960.48	0.44	0	0	13166	13082	12916	12832	12666	13125	12875	20	3900	500	9360	10	1	4034800	525	9.86	0.51	12	0.03	1318.00	25414.00	14970	20230725	-13.16	11280	20231101	15.25	13100	-0.76	20240702	11650	11.59	20240411	14970	-13.16	20230725	11280	15.25	20231101	0.54	N	221980	500	20 억		17651	N	N	0	N	00	N
101	20240715	131001	57	100.00	KOSDAQ		화학	N	N	N	N		N	12940	-60	5	-0.46	11259270	869	59.81	12920	12960	12920	16900	9100	13000	12956.58	0.44	0	0	13166	13082	12916	12832	12666	13125	12875	20	3900	500	9360	10	1	4034800	522	9.82	0.51	12	0.02	1318.00	25414.00	14970	20230725	-13.56	11280	20231101	14.72	13100	-1.22	20240702	11650	11.07	20240411	14970	-13.56	20230725	11280	14.72	20231101	0.54	N	221980	500	20 억		17651	N	N	0	N	00	N
102	20240715	121000	57	100.00	KOSDAQ		화학	N	N	N	N		N	12940	-60	5	-0.46	11259270	869	59.81	12920	12960	12920	16900	9100	13000	12956.58	0.44	0	0	13166	13082	12916	12832	12666	13125	12875	20	3900	500	9360	10	1	4034800	522	9.82	0.51	12	0.02	1318.00	25414.00	14970	20230725	-13.56	11280	20231101	14.72	13100	-1.22	20240702	11650	11.07	20240411	14970	-13.56	20230725	11280	14.72	20231101	0.54	N	221980	500	20 억		17651	N	N	0	N	00	N
103	20240715	110959	57	100.00	KOSDAQ		화학	N	N	N	N		N	12960	-40	5	-0.31	8058930	622	42.81	12920	12960	12920	16900	9100	13000	12956.48	0.44	0	0	13166	13082	12916	12832	12666	13125	12875	20	3900	500	9360	10	1	4034800	523	9.83	0.51	12	0.02	1318.00	25414.00	14970	20230725	-13.43	11280	20231101	14.89	13100	-1.07	20240702	11650	11.24	20240411	14970	-13.43	20230725	11280	14.89	20231101	0.54	N	221980	500	20 억		17651	N	N	0	N	00	N
104	20240715	100959	57	100.00	KOSDAQ		화학	N	N	N	N		N	12960	-40	5	-0.31	4145100	320	22.02	12920	12960	12920	16900	9100	13000	12953.44	0.44	0	0	13166	13082	12916	12832	12666	13125	12875	20	3900	500	9360	10	1	4034800	523	9.83	0.51	12	0.01	1318.00	25414.00	14970	20230725	-13.43	11280	20231101	14.89	13100	-1.07	20240702	11650	11.24	20240411	14970	-13.43	20230725	11280	14.89	20231101	0.54	N	221980	500	20 억		17651	N	N	0	N	00	N
105	20240715	091001	57	100.00	KOSDAQ		화학	N	N	N	N		N	12920	-80	5	-0.62	335920	26	1.79	12920	12920	12920	16900	9100	13000	12920.00	0.44	0	0	13166	13082	12916	12832	12666	13125	12875	20	3900	500	9360	10	1	4034800	521	9.80	0.51	12	0.00	1318.00	25414.00	14970	20230725	-13.69	11280	20231101	14.54	13100	-1.37	20240702	11650	10.90	20240411	14970	-13.69	20230725	11280	14.54	20231101	0.54	N	221980	500	20 억		17651	N	N	0	N	00	N
106	20240712	160952	57	100.00	KOSDAQ		화학	N	N	N	N		N	13000	20	2	0.15	18820720	1453	70.06	12920	13000	12750	16870	9090	12980	12953.01	0.44	0	-89	13266	13122	12856	12712	12446	13195	12785	20	3890	500	9340	10	1	4034800	525	9.86	0.51	12	0.04	1318.00	25414.00	14970	20230725	-13.16	11280	20231101	15.25	13100	-0.76	20240702	11650	11.59	20240411	14970	-13.16	20230725	11280	15.25	20231101	0.54	N	221980	500	20 억		17735	N	N	0	N	00	N
107	20240712	150958	57	100.00	KOSDAQ		화학	N	N	N	N		N	12950	-30	5	-0.23	16844880	1301	62.73	12920	13000	12750	16870	9090	12980	12947.64	0.44	0	-89	13266	13122	12856	12712	12446	13195	12785	20	3890	500	9340	10	1	4034800	523	9.83	0.51	12	0.03	1318.00	25414.00	14970	20230725	-13.49	11280	20231101	14.80	13100	-1.15	20240702	11650	11.16	20240411	14970	-13.49	20230725	11280	14.80	20231101	0.54	N	221980	500	20 억		17735	N	N	0	N	00	N
108	20240712	141002	57	100.00	KOSDAQ		화학	N	N	N	N		N	12980	0	3	0.00	10350460	801	38.62	12920	12980	12750	16870	9090	12980	12921.92	0.44	0	-89	13266	13122	12856	12712	12446	13195	12785	20	3890	500	9340	10	1	4034800	524	9.85	0.51	12	0.02	1318.00	25414.00	14970	20230725	-13.29	11280	20231101	15.07	13100	-0.92	20240702	11650	11.42	20240411	14970	-13.29	20230725	11280	15.07	20231101	0.54	N	221980	500	20 억		17735	N	N	0	N	00	N
109	20240712	130955	57	100.00	KOSDAQ		화학	N	N	N	N		N	12900	-80	5	-0.62	5645760	437	21.07	12920	12980	12750	16870	9090	12980	12919.36	0.44	0	-89	13266	13122	12856	12712	12446	13195	12785	20	3890	500	9340	10	1	4034800	520	9.79	0.51	12	0.01	1318.00	25414.00	14970	20230725	-13.83	11280	20231101	14.36	13100	-1.53	20240702	11650	10.73	20240411	14970	-13.83	20230725	11280	14.36	20231101	0.54	N	221980	500	20 억		17735	N	N	0	N	00	N
110	20240712	120957	57	100.00	KOSDAQ		화학	N	N	N	N		N	12810	-170	5	-1.31	5465970	423	20.40	12920	12980	12750	16870	9090	12980	12921.91	0.44	0	-89	13266	13122	12856	12712	12446	13195	12785	20	3890	500	9340	10	1	4034800	517	9.72	0.50	12	0.01	1318.00	25414.00	14970	20230725	-14.43	11280	20231101	13.56	13100	-2.21	20240702	11650	9.96	20240411	14970	-14.43	20230725	11280	13.56	20231101	0.54	N	221980	500	20 억		17735	N	N	0	N	00	N
111	20240712	110954	57	100.00	KOSDAQ		화학	N	N	N	N		N	12810	-170	5	-1.31	5465970	423	20.40	12920	12980	12750	16870	9090	12980	12921.91	0.44	0	-89	13266	13122	12856	12712	12446	13195	12785	20	3890	500	9340	10	1	4034800	517	9.72	0.50	12	0.01	1318.00	25414.00	14970	20230725	-14.43	11280	20231101	13.56	13100	-2.21	20240702	11650	9.96	20240411	14970	-14.43	20230725	11280	13.56	20231101	0.54	N	221980	500	20 억		17735	N	N	0	N	00	N
112	20240712	100955	57	100.00	KOSDAQ		화학	N	N	N	N		N	12920	-60	5	-0.46	3370300	260	12.54	12920	12980	12920	16870	9090	12980	12962.69	0.44	0	-89	13266	13122	12856	12712	12446	13195	12785	20	3890	500	9340	10	1	4034800	521	9.80	0.51	12	0.01	1318.00	25414.00	14970	20230725	-13.69	11280	20231101	14.54	13100	-1.37	20240702	11650	10.90	20240411	14970	-13.69	20230725	11280	14.54	20231101	0.54	N	221980	500	20 억		17735	N	N	0	N	00	N
113	20240712	090953	57	100.00	KOSDAQ		화학	N	N	N	N		N	12980	0	3	0.00	1059920	82	3.95	12920	12980	12920	16870	9090	12980	12925.85	0.44	0	-4	13266	13122	12856	12712	12446	13195	12785	20	3890	500	9340	10	1	4034800	524	9.85	0.51	12	0.00	1318.00	25414.00	14970	20230725	-13.29	11280	20231101	15.07	13100	-0.92	20240702	11650	11.42	20240411	14970	-13.29	20230725	11280	15.07	20231101	0.54	N	221980	500	20 억		17735	N	N	0	N	00	N
114	20240711	160948	57	100.00	KOSDAQ		화학	N	N	N	N		N	12980	0	3	0.00	26851950	2074	60.45	12970	13000	12590	16870	9090	12980	12946.94	0.44	0	-80	13240	13110	12920	12790	12600	13175	12855	20	3890	500	9340	10	1	4034800	524	9.85	0.51	12	0.05	1318.00	25414.00	14970	20230725	-13.29	11280	20231101	15.07	13100	-0.92	20240702	11650	11.42	20240411	14970	-13.29	20230725	11280	15.07	20231101	0.54	N	221980	500	20 억		17815	N	N	0	N	00	N
115	20240711	150955	57	100.00	KOSDAQ		화학	N	N	N	N		N	12860	-120	5	-0.92	26332690	2034	59.28	12970	13000	12590	16870	9090	12980	12946.26	0.44	0	-80	13240	13110	12920	12790	12600	13175	12855	20	3890	500	9340	10	1	4034800	519	9.76	0.51	12	0.05	1318.00	25414.00	14970	20230725	-14.09	11280	20231101	14.01	13100	-1.83	20240702	11650	10.39	20240411	14970	-14.09	20230725	11280	14.01	20231101	0.54	N	221980	500	20 억		17815	N	N	0	N	00	N
116	20240711	140955	57	100.00	KOSDAQ		화학	N	N	N	N		N	12990	10	2	0.08	23554360	1820	53.05	12970	13000	12590	16870	9090	12980	12941.96	0.44	0	-80	13240	13110	12920	12790	12600	13175	12855	20	3890	500	9340	10	1	4034800	524	9.86	0.51	12	0.05	1318.00	25414.00	14970	20230725	-13.23	11280	20231101	15.16	13100	-0.84	20240702	11650	11.50	20240411	14970	-13.23	20230725	11280	15.16	20231101	0.54	N	221980	500	20 억		17815	N	N	0	N	00	N
117	20240711	130953	57	100.00	KOSDAQ		화학	N	N	N	N		N	12990	10	2	0.08	21294890	1646	47.97	12970	13000	12590	16870	9090	12980	12937.36	0.44	0	-75	13240	13110	12920	12790	12600	13175	12855	20	3890	500	9340	10	1	4034800	524	9.86	0.51	12	0.04	1318.00	25414.00	14970	20230725	-13.23	11280	20231101	15.16	13100	-0.84	20240702	11650	11.50	20240411	14970	-13.23	20230725	11280	15.16	20231101	0.54	N	221980	500	20 억		17815	N	N	0	N	00	N
118	20240711	120953	57	100.00	KOSDAQ		화학	N	N	N	N		N	12970	-10	5	-0.08	11492850	891	25.97	12970	12970	12590	16870	9090	12980	12898.82	0.44	0	-51	13240	13110	12920	12790	12600	13175	12855	20	3890	500	9340	10	1	4034800	523	9.84	0.51	12	0.02	1318.00	25414.00	14970	20230725	-13.36	11280	20231101	14.98	13100	-0.99	20240702	11650	11.33	20240411	14970	-13.36	20230725	11280	14.98	20231101	0.54	N	221980	500	20 억		17815	N	N	0	N	00	N
119	20240711	110949	57	100.00	KOSDAQ		화학	N	N	N	N		N	12940	-40	5	-0.31	6505990	506	14.75	12970	12970	12590	16870	9090	12980	12857.69	0.44	0	-29	13240	13110	12920	12790	12600	13175	12855	20	3890	500	9340	10	1	4034800	522	9.82	0.51	12	0.01	1318.00	25414.00	14970	20230725	-13.56	11280	20231101	14.72	13100	-1.22	20240702	11650	11.07	20240411	14970	-13.56	20230725	11280	14.72	20231101	0.54	N	221980	500	20 억		17815	N	N	0	N	00	N
120	20240711	100951	57	100.00	KOSDAQ		화학	N	N	N	N		N	12940	-40	5	-0.31	6143670	478	13.93	12970	12970	12590	16870	9090	12980	12852.87	0.44	0	-27	13240	13110	12920	12790	12600	13175	12855	20	3890	500	9340	10	1	4034800	522	9.82	0.51	12	0.01	1318.00	25414.00	14970	20230725	-13.56	11280	20231101	14.72	13100	-1.22	20240702	11650	11.07	20240411	14970	-13.56	20230725	11280	14.72	20231101	0.54	N	221980	500	20 억		17815	N	N	0	N	00	N
121	20240711	090949	57	100.00	KOSDAQ		화학	N	N	N	N		N	12950	-30	5	-0.23	3840040	300	8.74	12970	12970	12590	16870	9090	12980	12800.13	0.44	0	-8	13240	13110	12920	12790	12600	13175	12855	20	3890	500	9340	10	1	4034800	523	9.83	0.51	12	0.01	1318.00	25414.00	14970	20230725	-13.49	11280	20231101	14.80	13100	-1.15	20240702	11650	11.16	20240411	14970	-13.49	20230725	11280	14.80	20231101	0.54	N	221980	500	20 억		17815	N	N	0	N	00	N
122	20240710	160945	57	100.00	KOSDAQ		화학	N	N	N	N		N	12980	30	2	0.23	43922440	3425	272.47	12950	13050	12730	16830	9070	12950	12824.03	0.44	0	77	13116	13032	12876	12792	12636	13075	12835	20	3880	500	9320	10	1	4034800	524	9.85	0.51	12	0.08	1318.00	25414.00	14970	20230725	-13.29	11280	20231101	15.07	13100	-0.92	20240702	11650	11.42	20240411	14970	-13.29	20230725	11280	15.07	20231101	0.54	N	221980	500	20 억		17738	N	N	0	N	00	N
123	20240710	150948	57	100.00	KOSDAQ		화학	N	N	N	N		N	12760	-190	5	-1.47	42592280	3322	264.28	12950	13050	12730	16830	9070	12950	12821.24	0.44	0	100	13116	13032	12876	12792	12636	13075	12835	20	3880	500	9320	10	1	4034800	515	9.68	0.50	12	0.08	1318.00	25414.00	14970	20230725	-14.76	11280	20231101	13.12	13100	-2.60	20240702	11650	9.53	20240411	14970	-14.76	20230725	11280	13.12	20231101	0.54	N	221980	500	20 억		17738	N	N	0	N	00	N
124	20240710	140948	57	100.00	KOSDAQ		화학	N	N	N	N		N	12930	-20	5	-0.15	35770150	2788	221.80	12950	13050	12730	16830	9070	12950	12830.00	0.44	0	68	13116	13032	12876	12792	12636	13075	12835	20	3880	500	9320	10	1	4034800	522	9.81	0.51	12	0.07	1318.00	25414.00	14970	20230725	-13.63	11280	20231101	14.63	13100	-1.30	20240702	11650	10.99	20240411	14970	-13.63	20230725	11280	14.63	20231101	0.54	N	221980	500	20 억		17738	N	N	0	N	00	N
125	20240710	130948	57	100.00	KOSDAQ		화학	N	N	N	N		N	12950	0	3	0.00	33778570	2634	209.55	12950	13050	12730	16830	9070	12950	12824.01	0.44	0	71	13116	13032	12876	12792	12636	13075	12835	20	3880	500	9320	10	1	4034800	523	9.83	0.51	12	0.07	1318.00	25414.00	14970	20230725	-13.49	11280	20231101	14.80	13100	-1.15	20240702	11650	11.16	20240411	14970	-13.49	20230725	11280	14.80	20231101	0.54	N	221980	500	20 억		17738	N	N	0	N	00	N
126	20240710	120947	57	100.00	KOSDAQ		화학	N	N	N	N		N	12800	-150	5	-1.16	28821060	2249	178.92	12950	13050	12730	16830	9070	12950	12815.00	0.44	0	14	13116	13032	12876	12792	12636	13075	12835	20	3880	500	9320	10	1	4034800	516	9.71	0.50	12	0.06	1318.00	25414.00	14970	20230725	-14.50	11280	20231101	13.48	13100	-2.29	20240702	11650	9.87	20240411	14970	-14.50	20230725	11280	13.48	20231101	0.54	N	221980	500	20 억		17738	N	N	0	N	00	N
127	20240710	110948	57	100.00	KOSDAQ		화학	N	N	N	N		N	12760	-190	5	-1.47	20813970	1622	129.04	12950	13050	12730	16830	9070	12950	12832.21	0.44	0	4	13116	13032	12876	12792	12636	13075	12835	20	3880	500	9320	10	1	4034800	515	9.68	0.50	12	0.04	1318.00	25414.00	14970	20230725	-14.76	11280	20231101	13.12	13100	-2.60	20240702	11650	9.53	20240411	14970	-14.76	20230725	11280	13.12	20231101	0.54	N	221980	500	20 억		17738	N	N	0	N	00	N
128	20240710	100943	57	100.00	KOSDAQ		화학	N	N	N	N		N	12770	-180	5	-1.39	8907290	689	54.81	12950	13050	12730	16830	9070	12950	12927.82	0.44	0	4	13116	13032	12876	12792	12636	13075	12835	20	3880	500	9320	10	1	4034800	515	9.69	0.50	12	0.02	1318.00	25414.00	14970	20230725	-14.70	11280	20231101	13.21	13100	-2.52	20240702	11650	9.61	20240411	14970	-14.70	20230725	11280	13.21	20231101	0.54	N	221980	500	20 억		17738	N	N	0	N	00	N
129	20240710	090949	57	100.00	KOSDAQ		화학	N	N	N	N		N	13040	90	2	0.69	2656510	204	16.23	12950	13050	12950	16830	9070	12950	13022.46	0.44	0	0	13116	13032	12876	12792	12636	13075	12835	20	3880	500	9320	10	1	4034800	526	9.89	0.51	12	0.01	1318.00	25414.00	14970	20230725	-12.89	11280	20231101	15.60	13100	-0.46	20240702	11650	11.93	20240411	14970	-12.89	20230725	11280	15.60	20231101	0.54	N	221980	500	20 억		17738	N	N	0	N	00	N
130	20240709	160942	57	100.00	KOSDAQ		화학	N	N	N	N		N	12950	130	2	1.01	16065220	1245	42.19	12850	12960	12720	16660	8980	12820	12904.61	0.44	0	-174	12966	12892	12746	12672	12526	12930	12710	20	3840	500	9230	10	1	4034800	523	9.83	0.51	12	0.03	1318.00	25414.00	14970	20230725	-13.49	11280	20231101	14.80	13100	-1.15	20240702	11650	11.16	20240411	14970	-13.49	20230725	11280	14.80	20231101	0.54	N	221980	500	20 억		17912	N	N	0	N	00	N
131	20240709	150947	57	100.00	KOSDAQ		화학	N	N	N	N		N	12950	130	2	1.01	15987520	1239	41.99	12850	12960	12720	16660	8980	12820	12904.38	0.44	0	-174	12966	12892	12746	12672	12526	12930	12710	20	3840	500	9230	10	1	4034800	523	9.83	0.51	12	0.03	1318.00	25414.00	14970	20230725	-13.49	11280	20231101	14.80	13100	-1.15	20240702	11650	11.16	20240411	14970	-13.49	20230725	11280	14.80	20231101	0.54	N	221980	500	20 억		17912	N	N	0	N	00	N
132	20240709	140947	57	100.00	KOSDAQ		화학	N	N	N	N		N	12960	140	2	1.09	15896870	1232	41.75	12850	12960	12720	16660	8980	12820	12904.12	0.44	0	-174	12966	12892	12746	12672	12526	12930	12710	20	3840	500	9230	10	1	4034800	523	9.83	0.51	12	0.03	1318.00	25414.00	14970	20230725	-13.43	11280	20231101	14.89	13100	-1.07	20240702	11650	11.24	20240411	14970	-13.43	20230725	11280	14.89	20231101	0.54	N	221980	500	20 억		17912	N	N	0	N	00	N
133	20240709	130950	57	100.00	KOSDAQ		화학	N	N	N	N		N	12770	-50	5	-0.39	6473760	503	17.05	12850	12920	12720	16660	8980	12820	12871.53	0.44	0	-126	12966	12892	12746	12672	12526	12930	12710	20	3840	500	9230	10	1	4034800	515	9.69	0.50	12	0.01	1318.00	25414.00	14970	20230725	-14.70	11280	20231101	13.21	13100	-2.52	20240702	11650	9.61	20240411	14970	-14.70	20230725	11280	13.21	20231101	0.54	N	221980	500	20 억		17912	N	N	0	N	00	N
134	20240709	120951	57	100.00	KOSDAQ		화학	N	N	N	N		N	12740	-80	5	-0.62	6448230	501	16.98	12850	12920	12720	16660	8980	12820	12871.96	0.44	0	-127	12966	12892	12746	12672	12526	12930	12710	20	3840	500	9230	10	1	4034800	514	9.67	0.50	12	0.01	1318.00	25414.00	14970	20230725	-14.90	11280	20231101	12.94	13100	-2.75	20240702	11650	9.36	20240411	14970	-14.90	20230725	11280	12.94	20231101	0.54	N	221980	500	20 억		17912	N	N	0	N	00	N
135	20240709	110952	57	100.00	KOSDAQ		화학	N	N	N	N		N	12720	-100	5	-0.78	6435490	500	16.94	12850	12920	12720	16660	8980	12820	12872.23	0.44	0	-127	12966	12892	12746	12672	12526	12930	12710	20	3840	500	9230	10	1	4034800	513	9.65	0.50	12	0.01	1318.00	25414.00	14970	20230725	-15.03	11280	20231101	12.77	13100	-2.90	20240702	11650	9.18	20240411	14970	-15.03	20230725	11280	12.77	20231101	0.54	N	221980	500	20 억		17912	N	N	0	N	00	N
136	20240709	100948	57	100.00	KOSDAQ		화학	N	N	N	N		N	12830	10	2	0.08	4842590	376	12.74	12850	12920	12830	16660	8980	12820	12881.18	0.44	0	-127	12966	12892	12746	12672	12526	12930	12710	20	3840	500	9230	10	1	4034800	518	9.73	0.50	12	0.01	1318.00	25414.00	14970	20230725	-14.30	11280	20231101	13.74	13100	-2.06	20240702	11650	10.13	20240411	14970	-14.30	20230725	11280	13.74	20231101	0.54	N	221980	500	20 억		17912	N	N	0	N	00	N
137	20240709	090945	57	100.00	KOSDAQ		화학	N	N	N	N		N	12920	100	2	0.78	1720680	134	4.54	12850	12920	12830	16660	8980	12820	12842.95	0.44	0	-81	12966	12892	12746	12672	12526	12930	12710	20	3840	500	9230	10	1	4034800	521	9.80	0.51	12	0.00	1318.00	25414.00	14970	20230725	-13.69	11280	20231101	14.54	13100	-1.37	20240702	11650	10.90	20240411	14970	-13.69	20230725	11280	14.54	20231101	0.54	N	221980	500	20 억		17912	N	N	0	N	00	N
138	20240708	160939	57	100.00	KOSDAQ		화학	N	N	N	N		N	12820	60	2	0.47	37389950	2950	251.49	12700	12820	12600	16580	8940	12760	12674.56	0.44	0	75	12940	12850	12700	12610	12460	12895	12655	20	3820	500	9180	10	1	4034800	517	9.73	0.50	12	0.07	1318.00	25414.00	14970	20230725	-14.36	11280	20231101	13.65	13100	-2.14	20240702	11650	10.04	20240411	14970	-14.36	20230725	11280	13.65	20231101	0.54	N	221980	500	20 억		17837	N	N	0	N	00	N
139	20240708	150940	57	100.00	KOSDAQ		화학	N	N	N	N		N	12610	-150	5	-1.18	36404400	2872	244.84	12700	12820	12600	16580	8940	12760	12675.63	0.44	0	108	12940	12850	12700	12610	12460	12895	12655	20	3820	500	9180	10	1	4034800	509	9.57	0.50	12	0.07	1318.00	25414.00	14970	20230725	-15.76	11280	20231101	11.79	13100	-3.74	20240702	11650	8.24	20240411	14970	-15.76	20230725	11280	11.79	20231101	0.54	N	221980	500	20 억		17837	N	N	0	N	00	N
140	20240708	140944	57	100.00	KOSDAQ		화학	N	N	N	N		N	12820	60	2	0.47	35723420	2818	240.24	12700	12820	12600	16580	8940	12760	12676.87	0.44	0	107	12940	12850	12700	12610	12460	12895	12655	20	3820	500	9180	10	1	4034800	517	9.73	0.50	12	0.07	1318.00	25414.00	14970	20230725	-14.36	11280	20231101	13.65	13100	-2.14	20240702	11650	10.04	20240411	14970	-14.36	20230725	11280	13.65	20231101	0.54	N	221980	500	20 억		17837	N	N	0	N	00	N
141	20240708	130939	57	100.00	KOSDAQ		화학	N	N	N	N		N	12760	0	3	0.00	33870560	2673	227.88	12700	12800	12600	16580	8940	12760	12671.37	0.44	0	107	12940	12850	12700	12610	12460	12895	12655	20	3820	500	9180	10	1	4034800	515	9.68	0.50	12	0.07	1318.00	25414.00	14970	20230725	-14.76	11280	20231101	13.12	13100	-2.60	20240702	11650	9.53	20240411	14970	-14.76	20230725	11280	13.12	20231101	0.54	N	221980	500	20 억		17837	N	N	0	N	00	N
142	20240708	120941	57	100.00	KOSDAQ		화학	N	N	N	N		N	12760	0	3	0.00	29770600	2352	200.51	12700	12800	12600	16580	8940	12760	12657.57	0.44	0	119	12940	12850	12700	12610	12460	12895	12655	20	3820	500	9180	10	1	4034800	515	9.68	0.50	12	0.06	1318.00	25414.00	14970	20230725	-14.76	11280	20231101	13.12	13100	-2.60	20240702	11650	9.53	20240411	14970	-14.76	20230725	11280	13.12	20231101	0.54	N	221980	500	20 억		17837	N	N	0	N	00	N
143	20240708	110938	57	100.00	KOSDAQ		화학	N	N	N	N		N	12600	-160	5	-1.25	18640800	1469	125.23	12700	12800	12600	16580	8940	12760	12689.45	0.44	0	-9	12940	12850	12700	12610	12460	12895	12655	20	3820	500	9180	10	1	4034800	508	9.56	0.50	12	0.04	1318.00	25414.00	14970	20230725	-15.83	11280	20231101	11.70	13100	-3.82	20240702	11650	8.15	20240411	14970	-15.83	20230725	11280	11.70	20231101	0.54	N	221980	500	20 억		17837	N	N	0	N	00	N
144	20240708	100939	57	100.00	KOSDAQ		화학	N	N	N	N		N	12630	-130	5	-1.02	15109640	1189	101.36	12700	12800	12630	16580	8940	12760	12707.86	0.44	0	15	12940	12850	12700	12610	12460	12895	12655	20	3820	500	9180	10	1	4034800	510	9.58	0.50	12	0.03	1318.00	25414.00	14970	20230725	-15.63	11280	20231101	11.97	13100	-3.59	20240702	11650	8.41	20240411	14970	-15.63	20230725	11280	11.97	20231101	0.54	N	221980	500	20 억		17837	N	N	0	N	00	N
145	20240708	090938	57	100.00	KOSDAQ		화학	N	N	N	N		N	12700	-60	5	-0.47	177800	14	1.19	12700	12700	12700	16580	8940	12760	12700.00	0.44	0	0	12940	12850	12700	12610	12460	12895	12655	20	3820	500	9180	10	1	4034800	512	9.64	0.50	12	0.00	1318.00	25414.00	14970	20230725	-15.16	11280	20231101	12.59	13100	-3.05	20240702	11650	9.01	20240411	14970	-15.16	20230725	11280	12.59	20231101	0.54	N	221980	500	20 억		17837	N	N	0	N	00	N
146	20240705	160934	57	100.00	KOSDAQ		화학	N	N	N	N		N	12760	100	2	0.79	14889630	1173	41.51	12660	12790	12550	16450	8870	12660	12693.63	0.44	0	-2	12873	12766	12553	12446	12233	12820	12500	20	3790	500	9110	10	1	4034800	515	9.68	0.50	12	0.03	1318.00	25414.00	14970	20230725	-14.76	11280	20231101	13.12	13100	-2.60	20240702	11650	9.53	20240411	14970	-14.76	20230725	11280	13.12	20231101	0.54	N	221980	500	20 억		17839	N	N	0	N	00	N
147	20240705	150938	57	100.00	KOSDAQ		화학	N	N	N	N		N	12650	-10	5	-0.08	13882390	1094	38.71	12660	12790	12550	16450	8870	12660	12689.57	0.44	0	-2	12873	12766	12553	12446	12233	12820	12500	20	3790	500	9110	10	1	4034800	510	9.60	0.50	12	0.03	1318.00	25414.00	14970	20230725	-15.50	11280	20231101	12.15	13100	-3.44	20240702	11650	8.58	20240411	14970	-15.50	20230725	11280	12.15	20231101	0.54	N	221980	500	20 억		17839	N	N	0	N	00	N
148	20240705	140939	57	100.00	KOSDAQ		화학	N	N	N	N		N	12780	120	2	0.95	13667020	1077	38.11	12660	12790	12550	16450	8870	12660	12689.90	0.44	0	-2	12873	12766	12553	12446	12233	12820	12500	20	3790	500	9110	10	1	4034800	516	9.70	0.50	12	0.03	1318.00	25414.00	14970	20230725	-14.63	11280	20231101	13.30	13100	-2.44	20240702	11650	9.70	20240411	14970	-14.63	20230725	11280	13.30	20231101	0.54	N	221980	500	20 억		17839	N	N	0	N	00	N
149	20240705	130937	57	100.00	KOSDAQ		화학	N	N	N	N		N	12750	90	2	0.71	9603830	759	26.86	12660	12750	12550	16450	8870	12660	12653.27	0.44	0	0	12873	12766	12553	12446	12233	12820	12500	20	3790	500	9110	10	1	4034800	514	9.67	0.50	12	0.02	1318.00	25414.00	14970	20230725	-14.83	11280	20231101	13.03	13100	-2.67	20240702	11650	9.44	20240411	14970	-14.83	20230725	11280	13.03	20231101	0.54	N	221980	500	20 억		17839	N	N	0	N	00	N
150	20240705	120937	57	100.00	KOSDAQ		화학	N	N	N	N		N	12680	20	2	0.16	8776760	694	24.56	12660	12680	12550	16450	8870	12660	12646.63	0.44	0	0	12873	12766	12553	12446	12233	12820	12500	20	3790	500	9110	10	1	4034800	512	9.62	0.50	12	0.02	1318.00	25414.00	14970	20230725	-15.30	11280	20231101	12.41	13100	-3.21	20240702	11650	8.84	20240411	14970	-15.30	20230725	11280	12.41	20231101	0.54	N	221980	500	20 억		17839	N	N	0	N	00	N
151	20240705	110934	57	100.00	KOSDAQ		화학	N	N	N	N		N	12650	-10	5	-0.08	5904360	467	16.53	12660	12660	12550	16450	8870	12660	12643.17	0.44	0	0	12873	12766	12553	12446	12233	12820	12500	20	3790	500	9110	10	1	4034800	510	9.60	0.50	12	0.01	1318.00	25414.00	14970	20230725	-15.50	11280	20231101	12.15	13100	-3.44	20240702	11650	8.58	20240411	14970	-15.50	20230725	11280	12.15	20231101	0.54	N	221980	500	20 억		17839	N	N	0	N	00	N
152	20240705	100934	57	100.00	KOSDAQ		화학	N	N	N	N		N	12560	-100	5	-0.79	1182480	94	3.33	12660	12660	12550	16450	8870	12660	12579.57	0.44	0	13	12873	12766	12553	12446	12233	12820	12500	20	3790	500	9110	10	1	4034800	507	9.53	0.49	12	0.00	1318.00	25414.00	14970	20230725	-16.10	11280	20231101	11.35	13100	-4.12	20240702	11650	7.81	20240411	14970	-16.10	20230725	11280	11.35	20231101	0.54	N	221980	500	20 억		17839	N	N	0	N	00	N
153	20240705	090936	57	100.00	KOSDAQ		화학	N	N	N	N		N	12550	-110	5	-0.87	893800	71	2.51	12660	12660	12550	16450	8870	12660	12588.73	0.44	0	13	12873	12766	12553	12446	12233	12820	12500	20	3790	500	9110	10	1	4034800	506	9.52	0.49	12	0.00	1318.00	25414.00	14970	20230725	-16.17	11280	20231101	11.26	13100	-4.20	20240702	11650	7.73	20240411	14970	-16.17	20230725	11280	11.26	20231101	0.54	N	221980	500	20 억		17839	N	N	0	N	00	N
154	20240704	160931	57	100.00	KOSDAQ		화학	N	N	N	N		N	12660	160	2	1.28	35314070	2826	31.79	12500	12660	12340	16250	8750	12500	12496.13	0.44	0	-68	13193	12846	12673	12326	12153	12760	12240	20	3750	500	9000	10	1	4034800	511	9.61	0.50	12	0.07	1318.00	25414.00	14970	20230725	-15.43	11280	20231101	12.23	13100	-3.36	20240702	11650	8.67	20240411	14970	-15.43	20230725	11280	12.23	20231101	0.54	N	221980	500	20 억		17842	N	N	0	N	00	N
155	20240704	150934	57	100.00	KOSDAQ		화학	N	N	N	N		N	12480	-20	5	-0.16	34885750	2792	31.41	12500	12600	12340	16250	8750	12500	12494.90	0.44	0	-57	13193	12846	12673	12326	12153	12760	12240	20	3750	500	9000	10	1	4034800	504	9.47	0.49	12	0.07	1318.00	25414.00	14970	20230725	-16.63	11280	20231101	10.64	13100	-4.73	20240702	11650	7.12	20240411	14970	-16.63	20230725	11280	10.64	20231101	0.54	N	221980	500	20 억		17842	N	N	0	N	00	N
156	20240704	140933	57	100.00	KOSDAQ		화학	N	N	N	N		N	12600	100	2	0.80	30965310	2479	27.89	12500	12600	12340	16250	8750	12500	12491.05	0.44	0	-57	13193	12846	12673	12326	12153	12760	12240	20	3750	500	9000	10	1	4034800	508	9.56	0.50	12	0.06	1318.00	25414.00	14970	20230725	-15.83	11280	20231101	11.70	13100	-3.82	20240702	11650	8.15	20240411	14970	-15.83	20230725	11280	11.70	20231101	0.54	N	221980	500	20 억		17842	N	N	0	N	00	N
157	20240704	130934	57	100.00	KOSDAQ		화학	N	N	N	N		N	12550	50	2	0.40	28422170	2277	25.62	12500	12550	12340	16250	8750	12500	12482.29	0.44	0	-68	13193	12846	12673	12326	12153	12760	12240	20	3750	500	9000	10	1	4034800	506	9.52	0.49	12	0.06	1318.00	25414.00	14970	20230725	-16.17	11280	20231101	11.26	13100	-4.20	20240702	11650	7.73	20240411	14970	-16.17	20230725	11280	11.26	20231101	0.54	N	221980	500	20 억		17842	N	N	0	N	00	N
158	20240704	120933	57	100.00	KOSDAQ		화학	N	N	N	N		N	12550	50	2	0.40	24446260	1960	22.05	12500	12550	12340	16250	8750	12500	12472.58	0.44	0	-68	13193	12846	12673	12326	12153	12760	12240	20	3750	500	9000	10	1	4034800	506	9.52	0.49	12	0.05	1318.00	25414.00	14970	20230725	-16.17	11280	20231101	11.26	13100	-4.20	20240702	11650	7.73	20240411	14970	-16.17	20230725	11280	11.26	20231101	0.54	N	221980	500	20 억		17842	N	N	0	N	00	N
159	20240704	110932	57	100.00	KOSDAQ		화학	N	N	N	N		N	12550	50	2	0.40	19350960	1554	17.48	12500	12550	12340	16250	8750	12500	12452.36	0.44	0	-3	13193	12846	12673	12326	12153	12760	12240	20	3750	500	9000	10	1	4034800	506	9.52	0.49	12	0.04	1318.00	25414.00	14970	20230725	-16.17	11280	20231101	11.26	13100	-4.20	20240702	11650	7.73	20240411	14970	-16.17	20230725	11280	11.26	20231101	0.54	N	221980	500	20 억		17842	N	N	0	N	00	N
160	20240704	100932	57	100.00	KOSDAQ		화학	N	N	N	N		N	12400	-100	5	-0.80	15434800	1241	13.96	12500	12520	12340	16250	8750	12500	12437.39	0.44	0	0	13193	12846	12673	12326	12153	12760	12240	20	3750	500	9000	10	1	4034800	500	9.41	0.49	12	0.03	1318.00	25414.00	14970	20230725	-17.17	11280	20231101	9.93	13100	-5.34	20240702	11650	6.44	20240411	14970	-17.17	20230725	11280	9.93	20231101	0.54	N	221980	500	20 억		17842	N	N	0	N	00	N
161	20240704	090933	57	100.00	KOSDAQ		화학	N	N	N	N		N	12500	0	3	0.00	1287500	103	1.16	12500	12500	12500	16250	8750	12500	12500.00	0.44	0	0	13193	12846	12673	12326	12153	12760	12240	20	3750	500	9000	10	1	4034800	504	9.48	0.49	12	0.00	1318.00	25414.00	14970	20230725	-16.50	11280	20231101	10.82	13100	-4.58	20240702	11650	7.30	20240411	14970	-16.50	20230725	11280	10.82	20231101	0.54	N	221980	500	20 억		17842	N	N	0	N	00	N
162	20240703	160928	57	100.00	KOSDAQ		화학	N	N	N	N		N	12500	-520	5	-3.99	112431760	8889	479.97	13020	13020	12500	16920	9120	13020	12648.41	0.44	0	34	13233	13126	12993	12886	12753	13180	12940	20	3900	500	9370	10	1	4034800	504	9.48	0.49	12	0.22	1318.00	25414.00	14970	20230725	-16.50	11280	20231101	10.82	13100	-4.58	20240702	11650	7.30	20240411	14970	-16.50	20230725	11280	10.82	20231101	0.55	N	221980	500	20 억		17874	N	N	0	N	00	N
163	20240703	150931	57	100.00	KOSDAQ		화학	N	N	N	N		N	12650	-370	5	-2.84	101107470	7985	431.16	13020	13020	12510	16920	9120	13020	12662.18	0.44	0	304	13233	13126	12993	12886	12753	13180	12940	20	3900	500	9370	10	1	4034800	510	9.60	0.50	12	0.20	1318.00	25414.00	14970	20230725	-15.50	11280	20231101	12.15	13100	-3.44	20240702	11650	8.58	20240411	14970	-15.50	20230725	11280	12.15	20231101	0.55	N	221980	500	20 억		17874	N	N	0	N	00	N
164	20240703	140931	57	100.00	KOSDAQ		화학	N	N	N	N		N	12630	-390	5	-3.00	98520760	7780	420.09	13020	13020	12510	16920	9120	13020	12663.34	0.44	0	376	13233	13126	12993	12886	12753	13180	12940	20	3900	500	9370	10	1	4034800	510	9.58	0.50	12	0.19	1318.00	25414.00	14970	20230725	-15.63	11280	20231101	11.97	13100	-3.59	20240702	11650	8.41	20240411	14970	-15.63	20230725	11280	11.97	20231101	0.55	N	221980	500	20 억		17874	N	N	0	N	00	N
165	20240703	130931	57	100.00	KOSDAQ		화학	N	N	N	N		N	12620	-400	5	-3.07	58001940	4552	245.79	13020	13020	12580	16920	9120	13020	12742.08	0.44	0	330	13233	13126	12993	12886	12753	13180	12940	20	3900	500	9370	10	1	4034800	509	9.58	0.50	12	0.11	1318.00	25414.00	14970	20230725	-15.70	11280	20231101	11.88	13100	-3.66	20240702	11650	8.33	20240411	14970	-15.70	20230725	11280	11.88	20231101	0.55	N	221980	500	20 억		17874	N	N	0	N	00	N
166	20240703	120930	57	100.00	KOSDAQ		화학	N	N	N	N		N	12800	-220	5	-1.69	17103310	1329	71.76	13020	13020	12770	16920	9120	13020	12869.31	0.44	0	-20	13233	13126	12993	12886	12753	13180	12940	20	3900	500	9370	10	1	4034800	516	9.71	0.50	12	0.03	1318.00	25414.00	14970	20230725	-14.50	11280	20231101	13.48	13100	-2.29	20240702	11650	9.87	20240411	14970	-14.50	20230725	11280	13.48	20231101	0.55	N	221980	500	20 억		17874	N	N	0	N	00	N
167	20240703	110932	57	100.00	KOSDAQ		화학	N	N	N	N		N	12970	-50	5	-0.38	8939420	691	37.31	13020	13020	12790	16920	9120	13020	12936.93	0.44	0	-25	13233	13126	12993	12886	12753	13180	12940	20	3900	500	9370	10	1	4034800	523	9.84	0.51	12	0.02	1318.00	25414.00	14970	20230725	-13.36	11280	20231101	14.98	13100	-0.99	20240702	11650	11.33	20240411	14970	-13.36	20230725	11280	14.98	20231101	0.55	N	221980	500	20 억		17874	N	N	0	N	00	N
168	20240703	100933	57	100.00	KOSDAQ		화학	N	N	N	N		N	12970	-50	5	-0.38	6008200	465	25.11	13020	13020	12790	16920	9120	13020	12920.86	0.44	0	-11	13233	13126	12993	12886	12753	13180	12940	20	3900	500	9370	10	1	4034800	523	9.84	0.51	12	0.01	1318.00	25414.00	14970	20230725	-13.36	11280	20231101	14.98	13100	-0.99	20240702	11650	11.33	20240411	14970	-13.36	20230725	11280	14.98	20231101	0.55	N	221980	500	20 억		17874	N	N	0	N	00	N
169	20240703	090929	57	100.00	KOSDAQ		화학	N	N	N	N		N	12790	-230	5	-1.77	3431120	266	14.36	13020	13020	12790	16920	9120	13020	12898.95	0.44	0	0	13233	13126	12993	12886	12753	13180	12940	20	3900	500	9370	10	1	4034800	516	9.70	0.50	12	0.01	1318.00	25414.00	14970	20230725	-14.56	11280	20231101	13.39	13100	-2.37	20240702	11650	9.79	20240411	14970	-14.56	20230725	11280	13.39	20231101	0.55	N	221980	500	20 억		17874	N	N	0	N	00	N
170	20240702	160927	57	100.00	KOSDAQ		화학	N	N	N	N		N	13020	40	2	0.31	24075070	1852	64.11	12980	13100	12860	16870	9090	12980	12999.50	0.44	0	-45	13133	13056	12903	12826	12673	13095	12865	20	3890	500	9340	10	1	4034800	525	9.88	0.51	12	0.05	1318.00	25414.00	14970	20230725	-13.03	11280	20231101	15.43	13100	-0.61	20240702	11650	11.76	20240411	14970	-13.03	20230725	11280	15.43	20231101	0.55	N	221980	500	20 억		17926	N	N	0	N	00	N
171	20240702	150928	57	100.00	KOSDAQ		화학	N	N	N	N		N	13030	50	2	0.39	22523550	1732	59.95	12980	13100	12860	16870	9090	12980	13004.36	0.44	0	-45	13133	13056	12903	12826	12673	13095	12865	20	3890	500	9340	10	1	4034800	526	9.89	0.51	12	0.04	1318.00	25414.00	14970	20230725	-12.96	11280	20231101	15.51	13100	-0.53	20240702	11650	11.85	20240411	14970	-12.96	20230725	11280	15.51	20231101	0.55	N	221980	500	20 억		17926	N	N	0	N	00	N
172	20240702	140929	57	100.00	KOSDAQ		화학	N	N	N	N		N	12900	-80	5	-0.62	19705420	1515	52.44	12980	13100	12860	16870	9090	12980	13006.88	0.44	0	-45	13133	13056	12903	12826	12673	13095	12865	20	3890	500	9340	10	1	4034800	520	9.79	0.51	12	0.04	1318.00	25414.00	14970	20230725	-13.83	11280	20231101	14.36	13100	-1.53	20240702	11650	10.73	20240411	14970	-13.83	20230725	11280	14.36	20231101	0.55	N	221980	500	20 억		17926	N	N	0	N	00	N
173	20240702	130928	57	100.00	KOSDAQ		화학	N	N	N	N		N	12880	-100	5	-0.77	11338760	873	30.22	12980	13100	12860	16870	9090	12980	12988.27	0.44	0	-13	13133	13056	12903	12826	12673	13095	12865	20	3890	500	9340	10	1	4034800	520	9.77	0.51	12	0.02	1318.00	25414.00	14970	20230725	-13.96	11280	20231101	14.18	13100	-1.68	20240702	11650	10.56	20240411	14970	-13.96	20230725	11280	14.18	20231101	0.55	N	221980	500	20 억		17926	N	N	0	N	00	N
174	20240702	120929	57	100.00	KOSDAQ		화학	N	N	N	N		N	12880	-100	5	-0.77	11094040	854	29.56	12980	13100	12860	16870	9090	12980	12990.68	0.44	0	-13	13133	13056	12903	12826	12673	13095	12865	20	3890	500	9340	10	1	4034800	520	9.77	0.51	12	0.02	1318.00	25414.00	14970	20230725	-13.96	11280	20231101	14.18	13100	-1.68	20240702	11650	10.56	20240411	14970	-13.96	20230725	11280	14.18	20231101	0.55	N	221980	500	20 억		17926	N	N	0	N	00	N
175	20240702	110928	57	100.00	KOSDAQ		화학	N	N	N	N		N	12870	-110	5	-0.85	10193000	784	27.14	12980	13100	12860	16870	9090	12980	13001.28	0.44	0	-13	13133	13056	12903	12826	12673	13095	12865	20	3890	500	9340	10	1	4034800	519	9.76	0.51	12	0.02	1318.00	25414.00	14970	20230725	-14.03	11280	20231101	14.10	13100	-1.76	20240702	11650	10.47	20240411	14970	-14.03	20230725	11280	14.10	20231101	0.55	N	221980	500	20 억		17926	N	N	0	N	00	N
176	20240702	100928	57	100.00	KOSDAQ		화학	N	N	N	N		N	13040	60	2	0.46	8041210	617	21.36	12980	13100	12870	16870	9090	12980	13032.76	0.44	0	-18	13133	13056	12903	12826	12673	13095	12865	20	3890	500	9340	10	1	4034800	526	9.89	0.51	12	0.02	1318.00	25414.00	14970	20230725	-12.89	11280	20231101	15.60	13100	-0.46	20240702	11650	11.93	20240411	14970	-12.89	20230725	11280	15.60	20231101	0.55	N	221980	500	20 억		17926	N	N	0	N	00	N
177	20240702	090929	57	100.00	KOSDAQ		화학	N	N	N	N		N	13060	80	2	0.62	4256770	327	11.32	12980	13100	12870	16870	9090	12980	13017.65	0.44	0	-8	13133	13056	12903	12826	12673	13095	12865	20	3890	500	9340	10	1	4034800	527	9.91	0.51	12	0.01	1318.00	25414.00	14970	20230725	-12.76	11280	20231101	15.78	13100	-0.31	20240702	11650	12.10	20240411	14970	-12.76	20230725	11280	15.78	20231101	0.55	N	221980	500	20 억		17926	N	N	0	N	00	N
178	20240701	160925	57	100.00	KOSDAQ		화학	N	N	N	N		N	12980	10	2	0.08	37067280	2887	130.22	12980	12980	12750	16860	9080	12970	12839.38	0.45	0	-52	13190	13080	12890	12780	12590	13135	12835	20	3890	500	9330	10	1	4034800	524	9.85	0.51	12	0.07	1318.00	25414.00	14970	20230725	-13.29	11280	20231101	15.07	13050	-0.54	20240118	11650	11.42	20240411	14970	-13.29	20230725	11280	15.07	20231101	0.55	N	221980	500	20 억		17978	N	N	0	N	00	N
179	20240701	150927	57	100.00	KOSDAQ		화학	N	N	N	N		N	12790	-180	5	-1.39	36119850	2814	126.93	12980	12980	12750	16860	9080	12970	12835.77	0.45	0	-52	13190	13080	12890	12780	12590	13135	12835	20	3890	500	9330	10	1	4034800	516	9.70	0.50	12	0.07	1318.00	25414.00	14970	20230725	-14.56	11280	20231101	13.39	13050	-1.99	20240118	11650	9.79	20240411	14970	-14.56	20230725	11280	13.39	20231101	0.55	N	221980	500	20 억		17978	N	N	0	N	00	N
180	20240701	140926	57	100.00	KOSDAQ		화학	N	N	N	N		N	12970	0	3	0.00	30659670	2393	107.94	12980	12980	12750	16860	9080	12970	12812.23	0.45	0	-52	13190	13080	12890	12780	12590	13135	12835	20	3890	500	9330	10	1	4034800	523	9.84	0.51	12	0.06	1318.00	25414.00	14970	20230725	-13.36	11280	20231101	14.98	13050	-0.61	20240118	11650	11.33	20240411	14970	-13.36	20230725	11280	14.98	20231101	0.55	N	221980	500	20 억		17978	N	N	0	N	00	N
181	20240701	130926	57	100.00	KOSDAQ		화학	N	N	N	N		N	12770	-200	5	-1.54	27315690	2134	96.26	12980	12980	12750	16860	9080	12970	12800.23	0.45	0	-31	13190	13080	12890	12780	12590	13135	12835	20	3890	500	9330	10	1	4034800	515	9.69	0.50	12	0.05	1318.00	25414.00	14970	20230725	-14.70	11280	20231101	13.21	13050	-2.15	20240118	11650	9.61	20240411	14970	-14.70	20230725	11280	13.21	20231101	0.55	N	221980	500	20 억		17978	N	N	0	N	00	N
182	20240701	120926	57	100.00	KOSDAQ		화학	N	N	N	N		N	12770	-200	5	-1.54	27251840	2129	96.03	12980	12980	12750	16860	9080	12970	12800.30	0.45	0	-31	13190	13080	12890	12780	12590	13135	12835	20	3890	500	9330	10	1	4034800	515	9.69	0.50	12	0.05	1318.00	25414.00	14970	20230725	-14.70	11280	20231101	13.21	13050	-2.15	20240118	11650	9.61	20240411	14970	-14.70	20230725	11280	13.21	20231101	0.55	N	221980	500	20 억		17978	N	N	0	N	00	N
183	20240701	110924	57	100.00	KOSDAQ		화학	N	N	N	N		N	12830	-140	5	-1.08	21035220	1644	74.15	12980	12980	12750	16860	9080	12970	12795.15	0.45	0	-41	13190	13080	12890	12780	12590	13135	12835	20	3890	500	9330	10	1	4034800	518	9.73	0.50	12	0.04	1318.00	25414.00	14970	20230725	-14.30	11280	20231101	13.74	13050	-1.69	20240118	11650	10.13	20240411	14970	-14.30	20230725	11280	13.74	20231101	0.55	N	221980	500	20 억		17978	N	N	0	N	00	N
184	20240701	100923	57	100.00	KOSDAQ		화학	N	N	N	N		N	12790	-180	5	-1.39	19481630	1523	68.70	12980	12980	12750	16860	9080	12970	12791.62	0.45	0	-41	13190	13080	12890	12780	12590	13135	12835	20	3890	500	9330	10	1	4034800	516	9.70	0.50	12	0.04	1318.00	25414.00	14970	20230725	-14.56	11280	20231101	13.39	13050	-1.99	20240118	11650	9.79	20240411	14970	-14.56	20230725	11280	13.39	20231101	0.55	N	221980	500	20 억		17978	N	N	0	N	00	N
185	20240701	090921	57	100.00	KOSDAQ		화학	N	N	N	N		N	12970	0	3	0.00	1958320	151	6.81	12980	12980	12960	16860	9080	12970	12969.01	0.45	0	-41	13190	13080	12890	12780	12590	13135	12835	20	3890	500	9330	10	1	4034800	523	9.84	0.51	12	0.00	1318.00	25414.00	14970	20230725	-13.36	11280	20231101	14.98	13050	-0.61	20240118	11650	11.33	20240411	14970	-13.36	20230725	11280	14.98	20231101	0.55	N	221980	500	20 억		17978	N	N	0	N	00	N