KissMeData/017890/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	160332	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10140	90	2	0.90	198713570	19746	61.59	10050	10140	10000	13060	7040	10050	10062.66	2.15	0	6225	10130	10090	10040	10000	9950	10095	10005	108	3010	500	7230	10	1	21605760	2191	21.76	0.45	12	0.09	466.00	22429.00	14750	20231106	-31.25	9830	20231019	3.15	12710	-20.22	20240214	9980	1.60	20240725	14750	-31.25	20231106	9830	3.15	20231019	3.14	N	017890	500	108 억		465052	N	N	1	N	00	N
3	20240731	150333	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10130	80	2	0.80	179428650	17842	55.66	10050	10130	10000	13060	7040	10050	10056.53	2.15	0	5500	10130	10090	10040	10000	9950	10095	10005	108	3010	500	7230	10	1	21605760	2189	21.74	0.45	12	0.08	466.00	22429.00	14750	20231106	-31.32	9830	20231019	3.05	12710	-20.30	20240214	9980	1.50	20240725	14750	-31.32	20231106	9830	3.05	20231019	3.14	N	017890	500	108 억		465052	N	N	0	N	00	N
4	20240731	140336	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10110	60	2	0.60	132810990	13227	41.26	10050	10110	10000	13060	7040	10050	10040.90	2.15	0	1562	10130	10090	10040	10000	9950	10095	10005	108	3010	500	7230	10	1	21605760	2184	21.70	0.45	12	0.06	466.00	22429.00	14750	20231106	-31.46	9830	20231019	2.85	12710	-20.46	20240214	9980	1.30	20240725	14750	-31.46	20231106	9830	2.85	20231019	3.14	N	017890	500	108 억		465052	N	N	0	N	00	N
5	20240731	130334	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10100	50	2	0.50	120261560	11983	37.38	10050	10100	10000	13060	7040	10050	10036.01	2.15	0	1230	10130	10090	10040	10000	9950	10095	10005	108	3010	500	7230	10	1	21605760	2182	21.67	0.45	12	0.06	466.00	22429.00	14750	20231106	-31.53	9830	20231019	2.75	12710	-20.54	20240214	9980	1.20	20240725	14750	-31.53	20231106	9830	2.75	20231019	3.14	N	017890	500	108 억		465052	N	N	0	N	00	N
6	20240731	120336	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10080	30	2	0.30	106799650	10647	33.21	10050	10100	10000	13060	7040	10050	10030.96	2.15	0	265	10130	10090	10040	10000	9950	10095	10005	108	3010	500	7230	10	1	21605760	2178	21.63	0.45	12	0.05	466.00	22429.00	14750	20231106	-31.66	9830	20231019	2.54	12710	-20.69	20240214	9980	1.00	20240725	14750	-31.66	20231106	9830	2.54	20231019	3.14	N	017890	500	108 억		465052	N	N	0	N	00	N
7	20240731	110333	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10040	-10	5	-0.10	95886820	9565	29.84	10050	10080	10000	13060	7040	10050	10024.76	2.15	0	264	10130	10090	10040	10000	9950	10095	10005	108	3010	500	7230	10	1	21605760	2169	21.55	0.45	12	0.04	466.00	22429.00	14750	20231106	-31.93	9830	20231019	2.14	12710	-21.01	20240214	9980	0.60	20240725	14750	-31.93	20231106	9830	2.14	20231019	3.14	N	017890	500	108 억		465052	N	N	0	N	00	N
8	20240731	100333	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10060	10	2	0.10	65948220	6589	20.55	10050	10060	10000	13060	7040	10050	10008.84	2.15	0	226	10130	10090	10040	10000	9950	10095	10005	108	3010	500	7230	10	1	21605760	2174	21.59	0.45	12	0.03	466.00	22429.00	14750	20231106	-31.80	9830	20231019	2.34	12710	-20.85	20240214	9980	0.80	20240725	14750	-31.80	20231106	9830	2.34	20231019	3.14	N	017890	500	108 억		465052	N	N	0	N	00	N
9	20240731	090329	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10060	10	2	0.10	1477360	147	0.46	10050	10060	10050	13060	7040	10050	10050.07	2.15	0	-58	10130	10090	10040	10000	9950	10095	10005	108	3010	500	7230	10	1	21605760	2174	21.59	0.45	12	0.00	466.00	22429.00	14750	20231106	-31.80	9830	20231019	2.34	12710	-20.85	20240214	9980	0.80	20240725	14750	-31.80	20231106	9830	2.34	20231019	3.14	N	017890	500	108 억		465052	N	N	0	N	00	N
10	20240730	160324	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10050	0	3	0.00	320567820	32008	43.29	10050	10080	9990	13060	7040	10050	10015.24	2.15	0	522	10283	10166	10073	9956	9863	10225	10015	108	3010	500	7230	10	1	21605760	2171	21.57	0.45	12	0.15	466.00	22429.00	14750	20231106	-31.86	9830	20231019	2.24	12710	-20.93	20240214	9980	0.70	20240725	14750	-31.86	20231106	9830	2.24	20231019	3.21	N	017890	500	108 억		464530	N	N	14	N	00	N
11	20240730	150329	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10040	-10	5	-0.10	310808220	31037	41.98	10050	10080	9990	13060	7040	10050	10014.12	2.15	0	634	10283	10166	10073	9956	9863	10225	10015	108	3010	500	7230	10	1	21605760	2169	21.55	0.45	12	0.14	466.00	22429.00	14750	20231106	-31.93	9830	20231019	2.14	12710	-21.01	20240214	9980	0.60	20240725	14750	-31.93	20231106	9830	2.14	20231019	3.21	N	017890	500	108 억		464530	N	N	14	N	00	N
12	20240730	140325	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10040	-10	5	-0.10	275708950	27544	37.26	10050	10050	9990	13060	7040	10050	10009.76	2.15	0	377	10283	10166	10073	9956	9863	10225	10015	108	3010	500	7230	10	1	21605760	2169	21.55	0.45	12	0.13	466.00	22429.00	14750	20231106	-31.93	9830	20231019	2.14	12710	-21.01	20240214	9980	0.60	20240725	14750	-31.93	20231106	9830	2.14	20231019	3.21	N	017890	500	108 억		464530	N	N	14	N	00	N
13	20240730	130330	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10030	-20	5	-0.20	244173060	24398	33.00	10050	10050	9990	13060	7040	10050	10007.91	2.15	0	234	10283	10166	10073	9956	9863	10225	10015	108	3010	500	7230	10	1	21605760	2167	21.52	0.45	12	0.11	466.00	22429.00	14750	20231106	-32.00	9830	20231019	2.03	12710	-21.09	20240214	9980	0.50	20240725	14750	-32.00	20231106	9830	2.03	20231019	3.21	N	017890	500	108 억		464530	N	N	14	N	00	N
14	20240730	120328	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10030	-20	5	-0.20	211746900	21163	28.62	10050	10050	9990	13060	7040	10050	10005.52	2.15	0	245	10283	10166	10073	9956	9863	10225	10015	108	3010	500	7230	10	1	21605760	2167	21.52	0.45	12	0.10	466.00	22429.00	14750	20231106	-32.00	9830	20231019	2.03	12710	-21.09	20240214	9980	0.50	20240725	14750	-32.00	20231106	9830	2.03	20231019	3.21	N	017890	500	108 억		464530	N	N	14	N	00	N
15	20240730	110329	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10040	-10	5	-0.10	194302060	19423	26.27	10050	10050	9990	13060	7040	10050	10003.71	2.15	0	255	10283	10166	10073	9956	9863	10225	10015	108	3010	500	7230	10	1	21605760	2169	21.55	0.45	12	0.09	466.00	22429.00	14750	20231106	-31.93	9830	20231019	2.14	12710	-21.01	20240214	9980	0.60	20240725	14750	-31.93	20231106	9830	2.14	20231019	3.21	N	017890	500	108 억		464530	N	N	14	N	00	N
16	20240730	100330	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10040	-10	5	-0.10	168830530	16883	22.84	10050	10050	9990	13060	7040	10050	10000.03	2.15	0	307	10283	10166	10073	9956	9863	10225	10015	108	3010	500	7230	10	1	21605760	2169	21.55	0.45	12	0.08	466.00	22429.00	14750	20231106	-31.93	9830	20231019	2.14	12710	-21.01	20240214	9980	0.60	20240725	14750	-31.93	20231106	9830	2.14	20231019	3.21	N	017890	500	108 억		464530	N	N	14	N	00	N
17	20240730	090330	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10040	-10	5	-0.10	2311470	230	0.31	10050	10050	10040	13060	7040	10050	10049.87	2.15	0	-26	10283	10166	10073	9956	9863	10225	10015	108	3010	500	7230	10	1	21605760	2169	21.55	0.45	12	0.00	466.00	22429.00	14750	20231106	-31.93	9830	20231019	2.14	12710	-21.01	20240214	9980	0.60	20240725	14750	-31.93	20231106	9830	2.14	20231019	3.21	N	017890	500	108 억		464530	N	N	14	N	00	N
18	20240729	160328	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10050	-10	5	-0.10	731753210	73054	245.46	10000	10190	9980	13070	7050	10060	10016.61	2.15	0	-2139	10166	10112	10056	10002	9946	10140	10030	108	3010	500	7240	10	1	21605760	2171	21.57	0.45	12	0.34	466.00	22429.00	14750	20231106	-31.86	9830	20231019	2.24	12710	-20.93	20240214	9980	0.70	20240729	14750	-31.86	20231106	9830	2.24	20231019	3.16	N	017890	500	108 억		465528	N	N	14	N	00	N
19	20240729	150328	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10050	-10	5	-0.10	717513210	71637	240.70	10000	10190	9980	13070	7050	10060	10015.96	2.15	0	-1705	10166	10112	10056	10002	9946	10140	10030	108	3010	500	7240	10	1	21605760	2171	21.57	0.45	12	0.33	466.00	22429.00	14750	20231106	-31.86	9830	20231019	2.24	12710	-20.93	20240214	9980	0.70	20240729	14750	-31.86	20231106	9830	2.24	20231019	3.16	N	017890	500	108 억		465528	N	N	11	N	00	N
20	20240729	140330	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10020	-40	5	-0.40	636081400	63521	213.43	10000	10190	9980	13070	7050	10060	10013.72	2.15	0	-2178	10166	10112	10056	10002	9946	10140	10030	108	3010	500	7240	10	1	21605760	2165	21.50	0.45	12	0.29	466.00	22429.00	14750	20231106	-32.07	9830	20231019	1.93	12710	-21.16	20240214	9980	0.40	20240729	14750	-32.07	20231106	9830	1.93	20231019	3.16	N	017890	500	108 억		465528	N	N	11	N	00	N
21	20240729	130335	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10040	-20	5	-0.20	609259250	60847	204.45	10000	10190	9980	13070	7050	10060	10012.97	2.15	0	-1717	10166	10112	10056	10002	9946	10140	10030	108	3010	500	7240	10	1	21605760	2169	21.55	0.45	12	0.28	466.00	22429.00	14750	20231106	-31.93	9830	20231019	2.14	12710	-21.01	20240214	9980	0.60	20240729	14750	-31.93	20231106	9830	2.14	20231019	3.16	N	017890	500	108 억		465528	N	N	11	N	00	N
22	20240729	120327	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10030	-30	5	-0.30	545927740	54522	183.19	10000	10190	9980	13070	7050	10060	10012.98	2.15	0	675	10166	10112	10056	10002	9946	10140	10030	108	3010	500	7240	10	1	21605760	2167	21.52	0.45	12	0.25	466.00	22429.00	14750	20231106	-32.00	9830	20231019	2.03	12710	-21.09	20240214	9980	0.50	20240729	14750	-32.00	20231106	9830	2.03	20231019	3.16	N	017890	500	108 억		465528	N	N	11	N	00	N
23	20240729	110328	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10050	-10	5	-0.10	358012880	35737	120.08	10000	10190	9990	13070	7050	10060	10017.99	2.15	0	4413	10166	10112	10056	10002	9946	10140	10030	108	3010	500	7240	10	1	21605760	2171	21.57	0.45	12	0.17	466.00	22429.00	14750	20231106	-31.86	9830	20231019	2.24	12710	-20.93	20240214	9980	0.70	20240725	14750	-31.86	20231106	9830	2.24	20231019	3.16	N	017890	500	108 억		465528	N	N	11	N	00	N
24	20240729	100327	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10030	-30	5	-0.30	318904130	31837	106.97	10000	10190	9990	13070	7050	10060	10016.78	2.15	0	6418	10166	10112	10056	10002	9946	10140	10030	108	3010	500	7240	10	1	21605760	2167	21.52	0.45	12	0.15	466.00	22429.00	14750	20231106	-32.00	9830	20231019	2.03	12710	-21.09	20240214	9980	0.50	20240725	14750	-32.00	20231106	9830	2.03	20231019	3.16	N	017890	500	108 억		465528	N	N	11	N	00	N
25	20240729	090326	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10070	10	2	0.10	113950690	11394	38.28	10000	10190	10000	13070	7050	10060	10000.94	2.15	0	-1224	10166	10112	10056	10002	9946	10140	10030	108	3010	500	7240	10	1	21605760	2176	21.61	0.45	12	0.05	466.00	22429.00	14750	20231106	-31.73	9830	20231019	2.44	12710	-20.77	20240214	9980	0.90	20240725	14750	-31.73	20231106	9830	2.44	20231019	3.16	N	017890	500	108 억		465528	N	N	11	N	00	N
26	20240726	160321	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10060	60	2	0.60	299120410	29762	40.96	10020	10110	10000	13000	7000	10000	10050.41	2.15	0	933	10240	10120	10050	9930	9860	10085	9895	108	3000	500	7200	10	1	21605760	2174	21.59	0.45	12	0.14	466.00	22429.00	14750	20231106	-31.80	9830	20231019	2.34	12710	-20.85	20240214	9980	0.80	20240725	14750	-31.80	20231106	9830	2.34	20231019	3.17	N	017890	500	108 억		464641	N	N	11	N	00	N
27	20240726	150324	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10040	40	2	0.40	269644740	26831	36.92	10020	10110	10000	13000	7000	10000	10049.75	2.15	0	1339	10240	10120	10050	9930	9860	10085	9895	108	3000	500	7200	10	1	21605760	2169	21.55	0.45	12	0.12	466.00	22429.00	14750	20231106	-31.93	9830	20231019	2.14	12710	-21.01	20240214	9980	0.60	20240725	14750	-31.93	20231106	9830	2.14	20231019	3.17	N	017890	500	108 억		464641	N	N	1	N	00	N
28	20240726	140327	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10080	80	2	0.80	222721690	22168	30.51	10020	10110	10000	13000	7000	10000	10046.99	2.15	0	-623	10240	10120	10050	9930	9860	10085	9895	108	3000	500	7200	10	1	21605760	2178	21.63	0.45	12	0.10	466.00	22429.00	14750	20231106	-31.66	9830	20231019	2.54	12710	-20.69	20240214	9980	1.00	20240725	14750	-31.66	20231106	9830	2.54	20231019	3.17	N	017890	500	108 억		464641	N	N	1	N	00	N
29	20240726	130326	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10080	80	2	0.80	207693910	20678	28.45	10020	10110	10000	13000	7000	10000	10044.20	2.15	0	-750	10240	10120	10050	9930	9860	10085	9895	108	3000	500	7200	10	1	21605760	2178	21.63	0.45	12	0.10	466.00	22429.00	14750	20231106	-31.66	9830	20231019	2.54	12710	-20.69	20240214	9980	1.00	20240725	14750	-31.66	20231106	9830	2.54	20231019	3.17	N	017890	500	108 억		464641	N	N	1	N	00	N
30	20240726	120326	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10080	80	2	0.80	169900600	16929	23.30	10020	10110	10000	13000	7000	10000	10036.07	2.15	0	-802	10240	10120	10050	9930	9860	10085	9895	108	3000	500	7200	10	1	21605760	2178	21.63	0.45	12	0.08	466.00	22429.00	14750	20231106	-31.66	9830	20231019	2.54	12710	-20.69	20240214	9980	1.00	20240725	14750	-31.66	20231106	9830	2.54	20231019	3.17	N	017890	500	108 억		464641	N	N	1	N	00	N
31	20240726	110325	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10060	60	2	0.60	132394160	13205	18.17	10020	10090	10000	13000	7000	10000	10026.06	2.15	0	-699	10240	10120	10050	9930	9860	10085	9895	108	3000	500	7200	10	1	21605760	2174	21.59	0.45	12	0.06	466.00	22429.00	14750	20231106	-31.80	9830	20231019	2.34	12710	-20.85	20240214	9980	0.80	20240725	14750	-31.80	20231106	9830	2.34	20231019	3.17	N	017890	500	108 억		464641	N	N	1	N	00	N
32	20240726	100327	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10000	0	3	0.00	55974380	5587	7.69	10020	10090	10000	13000	7000	10000	10018.68	2.15	0	-411	10240	10120	10050	9930	9860	10085	9895	108	3000	500	7200	10	1	21605760	2161	21.46	0.45	12	0.03	466.00	22429.00	14750	20231106	-32.20	9830	20231019	1.73	12710	-21.32	20240214	9980	0.20	20240725	14750	-32.20	20231106	9830	1.73	20231019	3.17	N	017890	500	108 억		464641	N	N	1	N	00	N
33	20240726	090325	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10090	90	2	0.90	13717450	1369	1.88	10020	10090	10020	13000	7000	10000	10020.05	2.15	0	166	10240	10120	10050	9930	9860	10085	9895	108	3000	500	7200	10	1	21605760	2180	21.65	0.45	12	0.01	466.00	22429.00	14750	20231106	-31.59	9830	20231019	2.64	12710	-20.61	20240214	9980	1.10	20240725	14750	-31.59	20231106	9830	2.64	20231019	3.17	N	017890	500	108 억		464641	N	N	1	N	00	N
34	20240725	160324	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10000	-170	5	-1.67	724072360	72216	596.78	10140	10170	9980	13220	7120	10170	10026.48	2.17	0	-3495	10303	10236	10183	10116	10063	10270	10150	108	3050	500	7320	10	1	21605760	2161	21.46	0.45	12	0.33	466.00	22429.00	14750	20231106	-32.20	9830	20231019	1.73	12710	-21.32	20240214	9980	0.20	20240725	14750	-32.20	20231106	9830	1.73	20231019	3.18	N	017890	500	108 억		468136	N	N	1	N	00	N
35	20240725	150329	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10030	-140	5	-1.38	626190550	62435	515.95	10140	10170	9980	13220	7120	10170	10029.48	2.17	0	-2911	10303	10236	10183	10116	10063	10270	10150	108	3050	500	7320	10	1	21605760	2167	21.52	0.45	12	0.29	466.00	22429.00	14750	20231106	-32.00	9830	20231019	2.03	12710	-21.09	20240214	9980	0.50	20240725	14750	-32.00	20231106	9830	2.03	20231019	3.18	N	017890	500	108 억		468136	N	N	0	N	00	N
36	20240725	140327	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10030	-140	5	-1.38	598516390	59676	493.15	10140	10170	9980	13220	7120	10170	10029.43	2.17	0	-2381	10303	10236	10183	10116	10063	10270	10150	108	3050	500	7320	10	1	21605760	2167	21.52	0.45	12	0.28	466.00	22429.00	14750	20231106	-32.00	9830	20231019	2.03	12710	-21.09	20240214	9980	0.50	20240725	14750	-32.00	20231106	9830	2.03	20231019	3.18	N	017890	500	108 억		468136	N	N	0	N	00	N
37	20240725	130327	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10010	-160	5	-1.57	572441890	57076	471.66	10140	10170	9980	13220	7120	10170	10029.47	2.17	0	-2213	10303	10236	10183	10116	10063	10270	10150	108	3050	500	7320	10	1	21605760	2163	21.48	0.45	12	0.26	466.00	22429.00	14750	20231106	-32.14	9830	20231019	1.83	12710	-21.24	20240214	9980	0.30	20240725	14750	-32.14	20231106	9830	1.83	20231019	3.18	N	017890	500	108 억		468136	N	N	0	N	00	N
38	20240725	120327	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10040	-130	5	-1.28	496329140	49486	408.94	10140	10170	9980	13220	7120	10170	10029.69	2.17	0	-1818	10303	10236	10183	10116	10063	10270	10150	108	3050	500	7320	10	1	21605760	2169	21.55	0.45	12	0.23	466.00	22429.00	14750	20231106	-31.93	9830	20231019	2.14	12710	-21.01	20240214	9980	0.60	20240725	14750	-31.93	20231106	9830	2.14	20231019	3.18	N	017890	500	108 억		468136	N	N	0	N	00	N
39	20240725	110325	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10100	-70	5	-0.69	182148040	18087	149.47	10140	10170	10040	13220	7120	10170	10070.66	2.17	0	-2092	10303	10236	10183	10116	10063	10270	10150	108	3050	500	7320	10	1	21605760	2182	21.67	0.45	12	0.08	466.00	22429.00	14750	20231106	-31.53	9830	20231019	2.75	12710	-20.54	20240214	10040	0.60	20240725	14750	-31.53	20231106	9830	2.75	20231019	3.18	N	017890	500	108 억		468136	N	N	0	N	00	N
40	20240725	100325	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10040	-130	5	-1.28	138535040	13754	113.66	10140	10170	10040	13220	7120	10170	10072.35	2.17	0	-1206	10303	10236	10183	10116	10063	10270	10150	108	3050	500	7320	10	1	21605760	2169	21.55	0.45	12	0.06	466.00	22429.00	14750	20231106	-31.93	9830	20231019	2.14	12710	-21.01	20240214	10040	0.00	20240725	14750	-31.93	20231106	9830	2.14	20231019	3.18	N	017890	500	108 억		468136	N	N	0	N	00	N
41	20240725	090325	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10120	-50	5	-0.49	2348840	232	1.92	10140	10160	10120	13220	7120	10170	10124.31	2.17	0	-149	10303	10236	10183	10116	10063	10270	10150	108	3050	500	7320	10	1	21605760	2187	21.72	0.45	12	0.00	466.00	22429.00	14750	20231106	-31.39	9830	20231019	2.95	12710	-20.38	20240214	10040	0.80	20240419	14750	-31.39	20231106	9830	2.95	20231019	3.18	N	017890	500	108 억		468136	N	N	0	N	00	N
42	20240724	160322	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10170	-20	5	-0.20	122331550	12037	61.29	10150	10250	10130	13240	7140	10190	10162.96	2.18	0	-5187	10456	10322	10236	10102	10016	10280	10060	108	3050	500	7330	10	1	21605760	2197	21.82	0.45	12	0.06	466.00	22429.00	14750	20231106	-31.05	9830	20231019	3.46	12710	-19.98	20240214	10040	1.29	20240419	14750	-31.05	20231106	9830	3.46	20231019	3.18	N	017890	500	108 억		471139	N	N	0	N	00	N
43	20240724	150327	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10180	-10	5	-0.10	110949230	10918	55.59	10150	10250	10130	13240	7140	10190	10162.05	2.18	0	-4577	10456	10322	10236	10102	10016	10280	10060	108	3050	500	7330	10	1	21605760	2199	21.85	0.45	12	0.05	466.00	22429.00	14750	20231106	-30.98	9830	20231019	3.56	12710	-19.91	20240214	10040	1.39	20240419	14750	-30.98	20231106	9830	3.56	20231019	3.18	N	017890	500	108 억		471139	N	N	0	N	00	N
44	20240724	140328	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10180	-10	5	-0.10	101646000	10004	50.94	10150	10250	10130	13240	7140	10190	10160.54	2.18	0	-4285	10456	10322	10236	10102	10016	10280	10060	108	3050	500	7330	10	1	21605760	2199	21.85	0.45	12	0.05	466.00	22429.00	14750	20231106	-30.98	9830	20231019	3.56	12710	-19.91	20240214	10040	1.39	20240419	14750	-30.98	20231106	9830	3.56	20231019	3.18	N	017890	500	108 억		471139	N	N	0	N	00	N
45	20240724	130325	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10180	-10	5	-0.10	95151150	9366	47.69	10150	10250	10130	13240	7140	10190	10159.21	2.18	0	-3968	10456	10322	10236	10102	10016	10280	10060	108	3050	500	7330	10	1	21605760	2199	21.85	0.45	12	0.04	466.00	22429.00	14750	20231106	-30.98	9830	20231019	3.56	12710	-19.91	20240214	10040	1.39	20240419	14750	-30.98	20231106	9830	3.56	20231019	3.18	N	017890	500	108 억		471139	N	N	0	N	00	N
46	20240724	120327	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10160	-30	5	-0.29	90499410	8909	45.36	10150	10250	10130	13240	7140	10190	10158.20	2.18	0	-3749	10456	10322	10236	10102	10016	10280	10060	108	3050	500	7330	10	1	21605760	2195	21.80	0.45	12	0.04	466.00	22429.00	14750	20231106	-31.12	9830	20231019	3.36	12710	-20.06	20240214	10040	1.20	20240419	14750	-31.12	20231106	9830	3.36	20231019	3.18	N	017890	500	108 억		471139	N	N	0	N	00	N
47	20240724	110327	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10160	-30	5	-0.29	74302820	7315	37.25	10150	10250	10130	13240	7140	10190	10157.60	2.18	0	-2426	10456	10322	10236	10102	10016	10280	10060	108	3050	500	7330	10	1	21605760	2195	21.80	0.45	12	0.03	466.00	22429.00	14750	20231106	-31.12	9830	20231019	3.36	12710	-20.06	20240214	10040	1.20	20240419	14750	-31.12	20231106	9830	3.36	20231019	3.18	N	017890	500	108 억		471139	N	N	0	N	00	N
48	20240724	100326	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10160	-30	5	-0.29	52452560	5165	26.30	10150	10250	10130	13240	7140	10190	10155.38	2.18	0	-884	10456	10322	10236	10102	10016	10280	10060	108	3050	500	7330	10	1	21605760	2195	21.80	0.45	12	0.02	466.00	22429.00	14750	20231106	-31.12	9830	20231019	3.36	12710	-20.06	20240214	10040	1.20	20240419	14750	-31.12	20231106	9830	3.36	20231019	3.18	N	017890	500	108 억		471139	N	N	0	N	00	N
49	20240724	090325	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10200	10	2	0.10	6983600	688	3.50	10150	10210	10150	13240	7140	10190	10150.58	2.18	0	38	10456	10322	10236	10102	10016	10280	10060	108	3050	500	7330	10	1	21605760	2204	21.89	0.45	12	0.00	466.00	22429.00	14750	20231106	-30.85	9830	20231019	3.76	12710	-19.75	20240214	10040	1.59	20240419	14750	-30.85	20231106	9830	3.76	20231019	3.18	N	017890	500	108 억		471139	N	N	0	N	00	N
50	20240723	160320	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10190	-40	5	-0.39	194801490	19059	78.56	10230	10370	10150	13290	7170	10230	10220.97	2.19	0	-2730	10376	10302	10236	10162	10096	10340	10200	108	3060	500	7360	10	1	21605760	2202	21.87	0.45	12	0.09	466.00	22429.00	14750	20231106	-30.92	9830	20231019	3.66	12710	-19.83	20240214	10040	1.49	20240419	14750	-30.92	20231106	9830	3.66	20231019	3.20	N	017890	500	108 억		473869	N	N	0	N	00	N
51	20240723	150330	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10220	-10	5	-0.10	117710580	11494	47.38	10230	10370	10210	13290	7170	10230	10241.05	2.19	0	-2152	10376	10302	10236	10162	10096	10340	10200	108	3060	500	7360	10	1	21605760	2208	21.93	0.46	12	0.05	466.00	22429.00	14750	20231106	-30.71	9830	20231019	3.97	12710	-19.59	20240214	10040	1.79	20240419	14750	-30.71	20231106	9830	3.97	20231019	3.20	N	017890	500	108 억		473869	N	N	0	N	00	N
52	20240723	140323	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10220	-10	5	-0.10	102538310	10009	41.26	10230	10370	10220	13290	7170	10230	10244.61	2.19	0	-1404	10376	10302	10236	10162	10096	10340	10200	108	3060	500	7360	10	1	21605760	2208	21.93	0.46	12	0.05	466.00	22429.00	14750	20231106	-30.71	9830	20231019	3.97	12710	-19.59	20240214	10040	1.79	20240419	14750	-30.71	20231106	9830	3.97	20231019	3.20	N	017890	500	108 억		473869	N	N	0	N	00	N
53	20240723	130321	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10250	20	2	0.20	78479330	7657	31.56	10230	10370	10220	13290	7170	10230	10249.36	2.19	0	-1351	10376	10302	10236	10162	10096	10340	10200	108	3060	500	7360	10	1	21605760	2215	22.00	0.46	12	0.04	466.00	22429.00	14750	20231106	-30.51	9830	20231019	4.27	12710	-19.35	20240214	10040	2.09	20240419	14750	-30.51	20231106	9830	4.27	20231019	3.20	N	017890	500	108 억		473869	N	N	0	N	00	N
54	20240723	120325	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10240	10	2	0.10	67272440	6563	27.05	10230	10370	10220	13290	7170	10230	10250.26	2.19	0	-1212	10376	10302	10236	10162	10096	10340	10200	108	3060	500	7360	10	1	21605760	2212	21.97	0.46	12	0.03	466.00	22429.00	14750	20231106	-30.58	9830	20231019	4.17	12710	-19.43	20240214	10040	1.99	20240419	14750	-30.58	20231106	9830	4.17	20231019	3.20	N	017890	500	108 억		473869	N	N	0	N	00	N
55	20240723	110324	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10230	0	3	0.00	57182850	5577	22.99	10230	10370	10230	13290	7170	10230	10253.34	2.19	0	-1118	10376	10302	10236	10162	10096	10340	10200	108	3060	500	7360	10	1	21605760	2210	21.95	0.46	12	0.03	466.00	22429.00	14750	20231106	-30.64	9830	20231019	4.07	12710	-19.51	20240214	10040	1.89	20240419	14750	-30.64	20231106	9830	4.07	20231019	3.20	N	017890	500	108 억		473869	N	N	0	N	00	N
56	20240723	100323	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10280	50	2	0.49	26203120	2552	10.52	10230	10370	10230	13290	7170	10230	10267.68	2.19	0	-427	10376	10302	10236	10162	10096	10340	10200	108	3060	500	7360	10	1	21605760	2221	22.06	0.46	12	0.01	466.00	22429.00	14750	20231106	-30.31	9830	20231019	4.58	12710	-19.12	20240214	10040	2.39	20240419	14750	-30.31	20231106	9830	4.58	20231019	3.20	N	017890	500	108 억		473869	N	N	0	N	00	N
57	20240723	090325	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10370	140	2	1.37	3316060	324	1.34	10230	10370	10230	13290	7170	10230	10234.75	2.19	0	-44	10376	10302	10236	10162	10096	10340	10200	108	3060	500	7360	10	1	21605760	2241	22.25	0.46	12	0.00	466.00	22429.00	14750	20231106	-29.69	9830	20231019	5.49	12710	-18.41	20240214	10040	3.29	20240419	14750	-29.69	20231106	9830	5.49	20231019	3.20	N	017890	500	108 억		473869	N	N	0	N	00	N
58	20240722	160320	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10230	-80	5	-0.78	246097740	24105	64.47	10210	10310	10170	13400	7220	10310	10209.41	2.22	0	-5241	10463	10386	10273	10196	10083	10330	10140	108	3090	500	7420	10	1	21605760	2210	21.95	0.46	12	0.11	466.00	22429.00	14750	20231106	-30.64	9830	20231019	4.07	12710	-19.51	20240214	10040	1.89	20240419	14750	-30.64	20231106	9830	4.07	20231019	3.21	N	017890	500	108 억		479110	N	N	0	N	00	N
59	20240722	150324	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10220	-90	5	-0.87	228100410	22343	59.76	10210	10310	10170	13400	7220	10310	10209.03	2.22	0	-5046	10463	10386	10273	10196	10083	10330	10140	108	3090	500	7420	10	1	21605760	2208	21.93	0.46	12	0.10	466.00	22429.00	14750	20231106	-30.71	9830	20231019	3.97	12710	-19.59	20240214	10040	1.79	20240419	14750	-30.71	20231106	9830	3.97	20231019	3.21	N	017890	500	108 억		479110	N	N	0	N	00	N
60	20240722	140325	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10220	-90	5	-0.87	186305660	18251	48.82	10210	10310	10170	13400	7220	10310	10207.97	2.22	0	-4033	10463	10386	10273	10196	10083	10330	10140	108	3090	500	7420	10	1	21605760	2208	21.93	0.46	12	0.08	466.00	22429.00	14750	20231106	-30.71	9830	20231019	3.97	12710	-19.59	20240214	10040	1.79	20240419	14750	-30.71	20231106	9830	3.97	20231019	3.21	N	017890	500	108 억		479110	N	N	0	N	00	N
61	20240722	130322	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10250	-60	5	-0.58	179158900	17553	46.95	10210	10310	10170	13400	7220	10310	10206.74	2.22	0	-3986	10463	10386	10273	10196	10083	10330	10140	108	3090	500	7420	10	1	21605760	2215	22.00	0.46	12	0.08	466.00	22429.00	14750	20231106	-30.51	9830	20231019	4.27	12710	-19.35	20240214	10040	2.09	20240419	14750	-30.51	20231106	9830	4.27	20231019	3.21	N	017890	500	108 억		479110	N	N	0	N	00	N
62	20240722	120322	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10200	-110	5	-1.07	139855220	13707	36.66	10210	10310	10170	13400	7220	10310	10203.20	2.22	0	-3201	10463	10386	10273	10196	10083	10330	10140	108	3090	500	7420	10	1	21605760	2204	21.89	0.45	12	0.06	466.00	22429.00	14750	20231106	-30.85	9830	20231019	3.76	12710	-19.75	20240214	10040	1.59	20240419	14750	-30.85	20231106	9830	3.76	20231019	3.21	N	017890	500	108 억		479110	N	N	0	N	00	N
63	20240722	110324	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10190	-120	5	-1.16	93796030	9187	24.57	10210	10310	10170	13400	7220	10310	10209.65	2.22	0	-2304	10463	10386	10273	10196	10083	10330	10140	108	3090	500	7420	10	1	21605760	2202	21.87	0.45	12	0.04	466.00	22429.00	14750	20231106	-30.92	9830	20231019	3.66	12710	-19.83	20240214	10040	1.49	20240419	14750	-30.92	20231106	9830	3.66	20231019	3.21	N	017890	500	108 억		479110	N	N	0	N	00	N
64	20240722	100322	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10190	-120	5	-1.16	60802140	5954	15.93	10210	10310	10170	13400	7220	10310	10211.98	2.22	0	-1404	10463	10386	10273	10196	10083	10330	10140	108	3090	500	7420	10	1	21605760	2202	21.87	0.45	12	0.03	466.00	22429.00	14750	20231106	-30.92	9830	20231019	3.66	12710	-19.83	20240214	10040	1.49	20240419	14750	-30.92	20231106	9830	3.66	20231019	3.21	N	017890	500	108 억		479110	N	N	0	N	00	N
65	20240722	090321	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10280	-30	5	-0.29	4394500	430	1.15	10210	10310	10210	13400	7220	10310	10219.77	2.22	0	17	10463	10386	10273	10196	10083	10330	10140	108	3090	500	7420	10	1	21605760	2221	22.06	0.46	12	0.00	466.00	22429.00	14750	20231106	-30.31	9830	20231019	4.58	12710	-19.12	20240214	10040	2.39	20240419	14750	-30.31	20231106	9830	4.58	20231019	3.21	N	017890	500	108 억		479110	N	N	0	N	00	N
66	20240719	160318	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10310	-40	5	-0.39	382197280	37382	94.89	10350	10350	10160	13450	7250	10350	10224.10	2.21	0	675	10516	10432	10336	10252	10156	10385	10205	108	3100	500	7450	10	1	21605760	2228	22.12	0.46	12	0.17	466.00	22429.00	14750	20231106	-30.10	9830	20231019	4.88	12710	-18.88	20240214	10040	2.69	20240419	14750	-30.10	20231106	9830	4.88	20231019	3.20	N	017890	500	108 억		478435	N	N	34	N	00	N
67	20240719	150319	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10240	-110	5	-1.06	348480420	34103	86.56	10350	10350	10160	13450	7250	10350	10218.47	2.21	0	591	10516	10432	10336	10252	10156	10385	10205	108	3100	500	7450	10	1	21605760	2212	21.97	0.46	12	0.16	466.00	22429.00	14750	20231106	-30.58	9830	20231019	4.17	12710	-19.43	20240214	10040	1.99	20240419	14750	-30.58	20231106	9830	4.17	20231019	3.20	N	017890	500	108 억		478435	N	N	34	N	00	N
68	20240719	140321	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10180	-170	5	-1.64	318064510	31127	79.01	10350	10350	10160	13450	7250	10350	10218.28	2.21	0	277	10516	10432	10336	10252	10156	10385	10205	108	3100	500	7450	10	1	21605760	2199	21.85	0.45	12	0.14	466.00	22429.00	14750	20231106	-30.98	9830	20231019	3.56	12710	-19.91	20240214	10040	1.39	20240419	14750	-30.98	20231106	9830	3.56	20231019	3.20	N	017890	500	108 억		478435	N	N	34	N	00	N
69	20240719	130317	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10200	-150	5	-1.45	184019850	17967	45.60	10350	10350	10200	13450	7250	10350	10242.10	2.21	0	-1082	10516	10432	10336	10252	10156	10385	10205	108	3100	500	7450	10	1	21605760	2204	21.89	0.45	12	0.08	466.00	22429.00	14750	20231106	-30.85	9830	20231019	3.76	12710	-19.75	20240214	10040	1.59	20240419	14750	-30.85	20231106	9830	3.76	20231019	3.20	N	017890	500	108 억		478435	N	N	34	N	00	N
70	20240719	120316	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10270	-80	5	-0.77	86781980	8446	21.44	10350	10350	10250	13450	7250	10350	10274.92	2.21	0	-579	10516	10432	10336	10252	10156	10385	10205	108	3100	500	7450	10	1	21605760	2219	22.04	0.46	12	0.04	466.00	22429.00	14750	20231106	-30.37	9830	20231019	4.48	12710	-19.20	20240214	10040	2.29	20240419	14750	-30.37	20231106	9830	4.48	20231019	3.20	N	017890	500	108 억		478435	N	N	34	N	00	N
71	20240719	110319	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10280	-70	5	-0.68	73969770	7197	18.27	10350	10350	10250	13450	7250	10350	10277.86	2.21	0	-360	10516	10432	10336	10252	10156	10385	10205	108	3100	500	7450	10	1	21605760	2221	22.06	0.46	12	0.03	466.00	22429.00	14750	20231106	-30.31	9830	20231019	4.58	12710	-19.12	20240214	10040	2.39	20240419	14750	-30.31	20231106	9830	4.58	20231019	3.20	N	017890	500	108 억		478435	N	N	34	N	00	N
72	20240719	100256	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10290	-60	5	-0.58	51560840	5013	12.72	10350	10350	10270	13450	7250	10350	10285.43	2.21	0	-127	10516	10432	10336	10252	10156	10385	10205	108	3100	500	7450	10	1	21605760	2223	22.08	0.46	12	0.02	466.00	22429.00	14750	20231106	-30.24	9830	20231019	4.68	12710	-19.04	20240214	10040	2.49	20240419	14750	-30.24	20231106	9830	4.68	20231019	3.20	N	017890	500	108 억		478435	N	N	34	N	00	N
73	20240719	090329	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10300	-50	5	-0.48	4732640	459	1.17	10350	10350	10300	13450	7250	10350	10310.76	2.21	0	90	10516	10432	10336	10252	10156	10385	10205	108	3100	500	7450	10	1	21605760	2225	22.10	0.46	12	0.00	466.00	22429.00	14750	20231106	-30.17	9830	20231019	4.78	12710	-18.96	20240214	10040	2.59	20240419	14750	-30.17	20231106	9830	4.78	20231019	3.20	N	017890	500	108 억		478435	N	N	34	N	00	N
74	20240718	160314	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10350	-60	5	-0.58	405033640	39353	95.44	10410	10420	10240	13530	7290	10410	10292.32	2.21	0	418	10770	10590	10450	10270	10130	10520	10200	108	3120	500	7490	10	1	21605760	2236	22.21	0.46	12	0.18	466.00	22429.00	14750	20231106	-29.83	9830	20231019	5.29	12710	-18.57	20240214	10040	3.09	20240419	14750	-29.83	20231106	9830	5.29	20231019	3.21	N	017890	500	108 억		478015	N	N	32	N	00	N
75	20240718	150317	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10290	-120	5	-1.15	263281700	25556	61.98	10410	10420	10240	13530	7290	10410	10302.15	2.21	0	-620	10770	10590	10450	10270	10130	10520	10200	108	3120	500	7490	10	1	21605760	2223	22.08	0.46	12	0.12	466.00	22429.00	14750	20231106	-30.24	9830	20231019	4.68	12710	-19.04	20240214	10040	2.49	20240419	14750	-30.24	20231106	9830	4.68	20231019	3.21	N	017890	500	108 억		478015	N	N	0	N	00	N
76	20240718	140315	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10340	-70	5	-0.67	222282400	21576	52.33	10410	10420	10240	13530	7290	10410	10302.30	2.21	0	-1140	10770	10590	10450	10270	10130	10520	10200	108	3120	500	7490	10	1	21605760	2234	22.19	0.46	12	0.10	466.00	22429.00	14750	20231106	-29.90	9830	20231019	5.19	12710	-18.65	20240214	10040	2.99	20240419	14750	-29.90	20231106	9830	5.19	20231019	3.21	N	017890	500	108 억		478015	N	N	0	N	00	N
77	20240718	130315	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10360	-50	5	-0.48	200858330	19500	47.29	10410	10420	10240	13530	7290	10410	10300.43	2.21	0	-301	10770	10590	10450	10270	10130	10520	10200	108	3120	500	7490	10	1	21605760	2238	22.23	0.46	12	0.09	466.00	22429.00	14750	20231106	-29.76	9830	20231019	5.39	12710	-18.49	20240214	10040	3.19	20240419	14750	-29.76	20231106	9830	5.39	20231019	3.21	N	017890	500	108 억		478015	N	N	0	N	00	N
78	20240718	120315	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10360	-50	5	-0.48	180475440	17526	42.51	10410	10420	10240	13530	7290	10410	10297.58	2.21	0	-405	10770	10590	10450	10270	10130	10520	10200	108	3120	500	7490	10	1	21605760	2238	22.23	0.46	12	0.08	466.00	22429.00	14750	20231106	-29.76	9830	20231019	5.39	12710	-18.49	20240214	10040	3.19	20240419	14750	-29.76	20231106	9830	5.39	20231019	3.21	N	017890	500	108 억		478015	N	N	0	N	00	N
79	20240718	110316	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10320	-90	5	-0.86	164160640	15948	38.68	10410	10420	10240	13530	7290	10410	10293.49	2.21	0	-242	10770	10590	10450	10270	10130	10520	10200	108	3120	500	7490	10	1	21605760	2230	22.15	0.46	12	0.07	466.00	22429.00	14750	20231106	-30.03	9830	20231019	4.98	12710	-18.80	20240214	10040	2.79	20240419	14750	-30.03	20231106	9830	4.98	20231019	3.21	N	017890	500	108 억		478015	N	N	0	N	00	N
80	20240718	100317	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10280	-130	5	-1.25	127026970	12351	29.95	10410	10420	10240	13530	7290	10410	10284.75	2.21	0	743	10770	10590	10450	10270	10130	10520	10200	108	3120	500	7490	10	1	21605760	2221	22.06	0.46	12	0.06	466.00	22429.00	14750	20231106	-30.31	9830	20231019	4.58	12710	-19.12	20240214	10040	2.39	20240419	14750	-30.31	20231106	9830	4.58	20231019	3.21	N	017890	500	108 억		478015	N	N	0	N	00	N
81	20240718	090318	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10390	-20	5	-0.19	21288720	2066	5.01	10410	10410	10300	13530	7290	10410	10304.32	2.21	0	-28	10770	10590	10450	10270	10130	10520	10200	108	3120	500	7490	10	1	21605760	2245	22.30	0.46	12	0.01	466.00	22429.00	14750	20231106	-29.56	9830	20231019	5.70	12710	-18.25	20240214	10040	3.49	20240419	14750	-29.56	20231106	9830	5.70	20231019	3.21	N	017890	500	108 억		478015	N	N	0	N	00	N
82	20240717	160326	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10410	-170	5	-1.61	429951720	41167	160.05	10540	10630	10310	13750	7410	10580	10444.09	2.25	0	-11711	10766	10672	10506	10412	10246	10720	10460	108	3170	500	7610	10	1	21605760	2249	22.34	0.46	12	0.19	466.00	22429.00	14750	20231106	-29.42	9830	20231019	5.90	12710	-18.10	20240214	10040	3.69	20240419	14750	-29.42	20231106	9830	5.90	20231019	3.21	N	017890	500	108 억		485407	N	N	0	N	00	N
83	20240717	150330	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10370	-210	5	-1.98	373713680	35751	138.99	10540	10630	10310	13750	7410	10580	10453.24	2.25	0	-9275	10766	10672	10506	10412	10246	10720	10460	108	3170	500	7610	10	1	21605760	2241	22.25	0.46	12	0.17	466.00	22429.00	14750	20231106	-29.69	9830	20231019	5.49	12710	-18.41	20240214	10040	3.29	20240419	14750	-29.69	20231106	9830	5.49	20231019	3.21	N	017890	500	108 억		485407	N	N	0	N	00	N
84	20240717	140329	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10420	-160	5	-1.51	240185290	22876	88.94	10540	10630	10420	13750	7410	10580	10499.44	2.25	0	-2869	10766	10672	10506	10412	10246	10720	10460	108	3170	500	7610	10	1	21605760	2251	22.36	0.46	12	0.11	466.00	22429.00	14750	20231106	-29.36	9830	20231019	6.00	12710	-18.02	20240214	10040	3.78	20240419	14750	-29.36	20231106	9830	6.00	20231019	3.21	N	017890	500	108 억		485407	N	N	0	N	00	N
85	20240717	130329	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10440	-140	5	-1.32	196160800	18654	72.52	10540	10630	10440	13750	7410	10580	10515.75	2.25	0	-2050	10766	10672	10506	10412	10246	10720	10460	108	3170	500	7610	10	1	21605760	2256	22.40	0.47	12	0.09	466.00	22429.00	14750	20231106	-29.22	9830	20231019	6.21	12710	-17.86	20240214	10040	3.98	20240419	14750	-29.22	20231106	9830	6.21	20231019	3.21	N	017890	500	108 억		485407	N	N	0	N	00	N
86	20240717	120328	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10490	-90	5	-0.85	140640780	13355	51.92	10540	10630	10480	13750	7410	10580	10530.95	2.25	0	-987	10766	10672	10506	10412	10246	10720	10460	108	3170	500	7610	10	1	21605760	2266	22.51	0.47	12	0.06	466.00	22429.00	14750	20231106	-28.88	9830	20231019	6.71	12710	-17.47	20240214	10040	4.48	20240419	14750	-28.88	20231106	9830	6.71	20231019	3.21	N	017890	500	108 억		485407	N	N	0	N	00	N
87	20240717	110328	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10500	-80	5	-0.76	116476650	11052	42.97	10540	10630	10480	13750	7410	10580	10538.97	2.25	0	-427	10766	10672	10506	10412	10246	10720	10460	108	3170	500	7610	10	1	21605760	2269	22.53	0.47	12	0.05	466.00	22429.00	14750	20231106	-28.81	9830	20231019	6.82	12710	-17.39	20240214	10040	4.58	20240419	14750	-28.81	20231106	9830	6.82	20231019	3.21	N	017890	500	108 억		485407	N	N	0	N	00	N
88	20240717	100327	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10560	-20	5	-0.19	52749830	4993	19.41	10540	10630	10540	13750	7410	10580	10564.76	2.25	0	-530	10766	10672	10506	10412	10246	10720	10460	108	3170	500	7610	10	1	21605760	2282	22.66	0.47	12	0.02	466.00	22429.00	14750	20231106	-28.41	9830	20231019	7.43	12710	-16.92	20240214	10040	5.18	20240419	14750	-28.41	20231106	9830	7.43	20231019	3.21	N	017890	500	108 억		485407	N	N	0	N	00	N
89	20240717	090300	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10600	20	2	0.19	4684620	444	1.73	10540	10600	10540	13750	7410	10580	10550.95	2.25	0	0	10766	10672	10506	10412	10246	10720	10460	108	3170	500	7610	10	1	21605760	2290	22.75	0.47	12	0.00	466.00	22429.00	14750	20231106	-28.14	9830	20231019	7.83	12710	-16.60	20240214	10040	5.58	20240419	14750	-28.14	20231106	9830	7.83	20231019	3.21	N	017890	500	108 억		485407	N	N	0	N	00	N
90	20240716	160329	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10580	60	2	0.57	269405490	25694	153.42	10520	10600	10340	13670	7370	10520	10485.15	2.25	0	-908	10680	10600	10510	10430	10340	10640	10470	108	3150	500	7570	10	1	21605760	2286	22.70	0.47	12	0.12	466.00	22429.00	14750	20231106	-28.27	9830	20231019	7.63	12710	-16.76	20240214	10040	5.38	20240419	14750	-28.27	20231106	9830	7.63	20231019	3.26	N	017890	500	108 억		486310	N	N	4	N	00	N
91	20240716	150332	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10570	50	2	0.48	209210750	19998	119.41	10520	10600	10340	13670	7370	10520	10461.58	2.25	0	502	10680	10600	10510	10430	10340	10640	10470	108	3150	500	7570	10	1	21605760	2284	22.68	0.47	12	0.09	466.00	22429.00	14750	20231106	-28.34	9830	20231019	7.53	12710	-16.84	20240214	10040	5.28	20240419	14750	-28.34	20231106	9830	7.53	20231019	3.26	N	017890	500	108 억		486310	N	N	4	N	00	N
92	20240716	140331	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10490	-30	5	-0.29	147395360	14130	84.37	10520	10550	10340	13670	7370	10520	10431.38	2.25	0	401	10680	10600	10510	10430	10340	10640	10470	108	3150	500	7570	10	1	21605760	2266	22.51	0.47	12	0.07	466.00	22429.00	14750	20231106	-28.88	9830	20231019	6.71	12710	-17.47	20240214	10040	4.48	20240419	14750	-28.88	20231106	9830	6.71	20231019	3.26	N	017890	500	108 억		486310	N	N	4	N	00	N
93	20240716	130331	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10510	-10	5	-0.10	137468660	13183	78.71	10520	10550	10340	13670	7370	10520	10427.72	2.25	0	212	10680	10600	10510	10430	10340	10640	10470	108	3150	500	7570	10	1	21605760	2271	22.55	0.47	12	0.06	466.00	22429.00	14750	20231106	-28.75	9830	20231019	6.92	12710	-17.31	20240214	10040	4.68	20240419	14750	-28.75	20231106	9830	6.92	20231019	3.26	N	017890	500	108 억		486310	N	N	4	N	00	N
94	20240716	120330	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10490	-30	5	-0.29	127223840	12208	72.89	10520	10550	10340	13670	7370	10520	10421.35	2.25	0	221	10680	10600	10510	10430	10340	10640	10470	108	3150	500	7570	10	1	21605760	2266	22.51	0.47	12	0.06	466.00	22429.00	14750	20231106	-28.88	9830	20231019	6.71	12710	-17.47	20240214	10040	4.48	20240419	14750	-28.88	20231106	9830	6.71	20231019	3.26	N	017890	500	108 억		486310	N	N	4	N	00	N
95	20240716	110330	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10460	-60	5	-0.57	115082300	11048	65.97	10520	10550	10340	13670	7370	10520	10416.57	2.25	0	-4	10680	10600	10510	10430	10340	10640	10470	108	3150	500	7570	10	1	21605760	2260	22.45	0.47	12	0.05	466.00	22429.00	14750	20231106	-29.08	9830	20231019	6.41	12710	-17.70	20240214	10040	4.18	20240419	14750	-29.08	20231106	9830	6.41	20231019	3.26	N	017890	500	108 억		486310	N	N	4	N	00	N
96	20240716	100330	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10470	-50	5	-0.48	17804380	1699	10.14	10520	10550	10450	13670	7370	10520	10479.33	2.25	0	-78	10680	10600	10510	10430	10340	10640	10470	108	3150	500	7570	10	1	21605760	2262	22.47	0.47	12	0.01	466.00	22429.00	14750	20231106	-29.02	9830	20231019	6.51	12710	-17.62	20240214	10040	4.28	20240419	14750	-29.02	20231106	9830	6.51	20231019	3.26	N	017890	500	108 억		486310	N	N	4	N	00	N
97	20240716	090328	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10470	-50	5	-0.48	2753600	262	1.56	10520	10550	10470	13670	7370	10520	10509.92	2.25	0	-19	10680	10600	10510	10430	10340	10640	10470	108	3150	500	7570	10	1	21605760	2262	22.47	0.47	12	0.00	466.00	22429.00	14750	20231106	-29.02	9830	20231019	6.51	12710	-17.62	20240214	10040	4.28	20240419	14750	-29.02	20231106	9830	6.51	20231019	3.26	N	017890	500	108 억		486310	N	N	4	N	00	N
98	20240715	160325	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10520	30	2	0.29	175370240	16725	38.66	10500	10590	10420	13630	7350	10490	10485.50	2.25	0	473	10636	10562	10496	10422	10356	10600	10460	108	3140	500	7550	10	1	21605760	2273	22.58	0.47	12	0.08	466.00	22429.00	14750	20231106	-28.68	9830	20231019	7.02	12710	-17.23	20240214	10040	4.78	20240419	14750	-28.68	20231106	9830	7.02	20231019	3.28	N	017890	500	108 억		485825	N	N	1	N	00	N
99	20240715	150327	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10500	10	2	0.10	160565200	15315	35.40	10500	10590	10420	13630	7350	10490	10484.18	2.25	0	470	10636	10562	10496	10422	10356	10600	10460	108	3140	500	7550	10	1	21605760	2269	22.53	0.47	12	0.07	466.00	22429.00	14750	20231106	-28.81	9830	20231019	6.82	12710	-17.39	20240214	10040	4.58	20240419	14750	-28.81	20231106	9830	6.82	20231019	3.28	N	017890	500	108 억		485825	N	N	269	N	00	N
100	20240715	140327	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10470	-20	5	-0.19	147493790	14068	32.52	10500	10590	10420	13630	7350	10490	10484.35	2.25	0	484	10636	10562	10496	10422	10356	10600	10460	108	3140	500	7550	10	1	21605760	2262	22.47	0.47	12	0.07	466.00	22429.00	14750	20231106	-29.02	9830	20231019	6.51	12710	-17.62	20240214	10040	4.28	20240419	14750	-29.02	20231106	9830	6.51	20231019	3.28	N	017890	500	108 억		485825	N	N	269	N	00	N
101	20240715	130327	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10490	0	3	0.00	123502510	11781	27.23	10500	10590	10420	13630	7350	10490	10483.19	2.25	0	-34	10636	10562	10496	10422	10356	10600	10460	108	3140	500	7550	10	1	21605760	2266	22.51	0.47	12	0.05	466.00	22429.00	14750	20231106	-28.88	9830	20231019	6.71	12710	-17.47	20240214	10040	4.48	20240419	14750	-28.88	20231106	9830	6.71	20231019	3.28	N	017890	500	108 억		485825	N	N	269	N	00	N
102	20240715	120327	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10510	20	2	0.19	111626530	10650	24.62	10500	10590	10420	13630	7350	10490	10481.36	2.25	0	273	10636	10562	10496	10422	10356	10600	10460	108	3140	500	7550	10	1	21605760	2271	22.55	0.47	12	0.05	466.00	22429.00	14750	20231106	-28.75	9830	20231019	6.92	12710	-17.31	20240214	10040	4.68	20240419	14750	-28.75	20231106	9830	6.92	20231019	3.28	N	017890	500	108 억		485825	N	N	269	N	00	N
103	20240715	110327	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10490	0	3	0.00	100426800	9583	22.15	10500	10590	10420	13630	7350	10490	10479.68	2.25	0	285	10636	10562	10496	10422	10356	10600	10460	108	3140	500	7550	10	1	21605760	2266	22.51	0.47	12	0.04	466.00	22429.00	14750	20231106	-28.88	9830	20231019	6.71	12710	-17.47	20240214	10040	4.48	20240419	14750	-28.88	20231106	9830	6.71	20231019	3.28	N	017890	500	108 억		485825	N	N	269	N	00	N
104	20240715	100328	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10510	20	2	0.19	66145640	6322	14.61	10500	10590	10420	13630	7350	10490	10462.77	2.25	0	666	10636	10562	10496	10422	10356	10600	10460	108	3140	500	7550	10	1	21605760	2271	22.55	0.47	12	0.03	466.00	22429.00	14750	20231106	-28.75	9830	20231019	6.92	12710	-17.31	20240214	10040	4.68	20240419	14750	-28.75	20231106	9830	6.92	20231019	3.28	N	017890	500	108 억		485825	N	N	269	N	00	N
105	20240715	090327	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10500	10	2	0.10	10165260	968	2.24	10500	10590	10500	13630	7350	10490	10501.30	2.25	0	550	10636	10562	10496	10422	10356	10600	10460	108	3140	500	7550	10	1	21605760	2269	22.53	0.47	12	0.00	466.00	22429.00	14750	20231106	-28.81	9830	20231019	6.82	12710	-17.39	20240214	10040	4.58	20240419	14750	-28.81	20231106	9830	6.82	20231019	3.28	N	017890	500	108 억		485825	N	N	269	N	00	N
106	20240712	160324	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10490	-10	5	-0.10	450930080	42870	80.97	10430	10570	10430	13650	7350	10500	10518.59	2.21	0	9218	10693	10596	10443	10346	10193	10645	10395	108	3150	500	7560	10	1	21605760	2266	22.51	0.47	12	0.20	466.00	22429.00	14750	20231106	-28.88	9830	20231019	6.71	12710	-17.47	20240214	10040	4.48	20240419	14750	-28.88	20231106	9830	6.71	20231019	3.30	N	017890	500	108 억		476619	N	N	72	N	00	N
107	20240712	150326	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10550	50	2	0.48	419291420	39855	75.28	10430	10570	10430	13650	7350	10500	10520.42	2.21	0	9373	10693	10596	10443	10346	10193	10645	10395	108	3150	500	7560	10	1	21605760	2279	22.64	0.47	12	0.18	466.00	22429.00	14750	20231106	-28.47	9830	20231019	7.32	12710	-16.99	20240214	10040	5.08	20240419	14750	-28.47	20231106	9830	7.32	20231019	3.30	N	017890	500	108 억		476619	N	N	72	N	00	N
108	20240712	140328	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10510	10	2	0.10	337439770	32071	60.58	10430	10570	10430	13650	7350	10500	10521.65	2.21	0	8637	10693	10596	10443	10346	10193	10645	10395	108	3150	500	7560	10	1	21605760	2271	22.55	0.47	12	0.15	466.00	22429.00	14750	20231106	-28.75	9830	20231019	6.92	12710	-17.31	20240214	10040	4.68	20240419	14750	-28.75	20231106	9830	6.92	20231019	3.30	N	017890	500	108 억		476619	N	N	72	N	00	N
109	20240712	130326	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10530	30	2	0.29	282747220	26881	50.77	10430	10570	10430	13650	7350	10500	10518.48	2.21	0	8291	10693	10596	10443	10346	10193	10645	10395	108	3150	500	7560	10	1	21605760	2275	22.60	0.47	12	0.12	466.00	22429.00	14750	20231106	-28.61	9830	20231019	7.12	12710	-17.15	20240214	10040	4.88	20240419	14750	-28.61	20231106	9830	7.12	20231019	3.30	N	017890	500	108 억		476619	N	N	72	N	00	N
110	20240712	120326	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10540	40	2	0.38	228095890	21700	40.99	10430	10570	10430	13650	7350	10500	10511.33	2.21	0	6088	10693	10596	10443	10346	10193	10645	10395	108	3150	500	7560	10	1	21605760	2277	22.62	0.47	12	0.10	466.00	22429.00	14750	20231106	-28.54	9830	20231019	7.22	12710	-17.07	20240214	10040	4.98	20240419	14750	-28.54	20231106	9830	7.22	20231019	3.30	N	017890	500	108 억		476619	N	N	72	N	00	N
111	20240712	110324	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10530	30	2	0.29	193027610	18369	34.70	10430	10570	10430	13650	7350	10500	10508.34	2.21	0	5470	10693	10596	10443	10346	10193	10645	10395	108	3150	500	7560	10	1	21605760	2275	22.60	0.47	12	0.09	466.00	22429.00	14750	20231106	-28.61	9830	20231019	7.12	12710	-17.15	20240214	10040	4.88	20240419	14750	-28.61	20231106	9830	7.12	20231019	3.30	N	017890	500	108 억		476619	N	N	72	N	00	N
112	20240712	100326	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10480	-20	5	-0.19	80452320	7679	14.50	10430	10530	10430	13650	7350	10500	10476.93	2.21	0	3350	10693	10596	10443	10346	10193	10645	10395	108	3150	500	7560	10	1	21605760	2264	22.49	0.47	12	0.04	466.00	22429.00	14750	20231106	-28.95	9830	20231019	6.61	12710	-17.55	20240214	10040	4.38	20240419	14750	-28.95	20231106	9830	6.61	20231019	3.30	N	017890	500	108 억		476619	N	N	72	N	00	N
113	20240712	090325	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10520	20	2	0.19	4095560	391	0.74	10430	10530	10430	13650	7350	10500	10474.58	2.21	0	19	10693	10596	10443	10346	10193	10645	10395	108	3150	500	7560	10	1	21605760	2273	22.58	0.47	12	0.00	466.00	22429.00	14750	20231106	-28.68	9830	20231019	7.02	12710	-17.23	20240214	10040	4.78	20240419	14750	-28.68	20231106	9830	7.02	20231019	3.30	N	017890	500	108 억		476619	N	N	72	N	00	N
114	20240711	160323	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10500	150	2	1.45	551486550	52893	117.11	10310	10540	10290	13450	7250	10350	10426.36	2.22	0	-8856	10530	10440	10300	10210	10070	10485	10255	108	3100	500	7450	10	1	21605760	2269	22.53	0.47	12	0.24	466.00	22429.00	14750	20231106	-28.81	9830	20231019	6.82	12710	-17.39	20240214	10040	4.58	20240419	14750	-28.81	20231106	9830	6.82	20231019	3.29	N	017890	500	108 억		478715	N	N	72	N	00	N
115	20240711	150327	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10490	140	2	1.35	457021030	43892	97.18	10310	10540	10290	13450	7250	10350	10412.40	2.22	0	-6222	10530	10440	10300	10210	10070	10485	10255	108	3100	500	7450	10	1	21605760	2266	22.51	0.47	12	0.20	466.00	22429.00	14750	20231106	-28.88	9830	20231019	6.71	12710	-17.47	20240214	10040	4.48	20240419	14750	-28.88	20231106	9830	6.71	20231019	3.29	N	017890	500	108 억		478715	N	N	0	N	00	N
116	20240711	140326	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10360	10	2	0.10	120930660	11709	25.92	10310	10390	10300	13450	7250	10350	10328.01	2.22	0	375	10530	10440	10300	10210	10070	10485	10255	108	3100	500	7450	10	1	21605760	2238	22.23	0.46	12	0.05	466.00	22429.00	14750	20231106	-29.76	9830	20231019	5.39	12710	-18.49	20240214	10040	3.19	20240419	14750	-29.76	20231106	9830	5.39	20231019	3.29	N	017890	500	108 억		478715	N	N	0	N	00	N
117	20240711	130325	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10310	-40	5	-0.39	101295740	9812	21.72	10310	10390	10300	13450	7250	10350	10323.66	2.22	0	523	10530	10440	10300	10210	10070	10485	10255	108	3100	500	7450	10	1	21605760	2228	22.12	0.46	12	0.05	466.00	22429.00	14750	20231106	-30.10	9830	20231019	4.88	12710	-18.88	20240214	10040	2.69	20240419	14750	-30.10	20231106	9830	4.88	20231019	3.29	N	017890	500	108 억		478715	N	N	0	N	00	N
118	20240711	120326	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10360	10	2	0.10	66830530	6472	14.33	10310	10390	10300	13450	7250	10350	10326.10	2.22	0	67	10530	10440	10300	10210	10070	10485	10255	108	3100	500	7450	10	1	21605760	2238	22.23	0.46	12	0.03	466.00	22429.00	14750	20231106	-29.76	9830	20231019	5.39	12710	-18.49	20240214	10040	3.19	20240419	14750	-29.76	20231106	9830	5.39	20231019	3.29	N	017890	500	108 억		478715	N	N	0	N	00	N
119	20240711	110325	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10310	-40	5	-0.39	36793420	3565	7.89	10310	10390	10300	13450	7250	10350	10320.73	2.22	0	-208	10530	10440	10300	10210	10070	10485	10255	108	3100	500	7450	10	1	21605760	2228	22.12	0.46	12	0.02	466.00	22429.00	14750	20231106	-30.10	9830	20231019	4.88	12710	-18.88	20240214	10040	2.69	20240419	14750	-30.10	20231106	9830	4.88	20231019	3.29	N	017890	500	108 억		478715	N	N	0	N	00	N
120	20240711	100323	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10330	-20	5	-0.19	29588470	2867	6.35	10310	10390	10300	13450	7250	10350	10320.36	2.22	0	-344	10530	10440	10300	10210	10070	10485	10255	108	3100	500	7450	10	1	21605760	2232	22.17	0.46	12	0.01	466.00	22429.00	14750	20231106	-29.97	9830	20231019	5.09	12710	-18.73	20240214	10040	2.89	20240419	14750	-29.97	20231106	9830	5.09	20231019	3.29	N	017890	500	108 억		478715	N	N	0	N	00	N
121	20240711	090323	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10390	40	2	0.39	465460	45	0.10	10310	10390	10310	13450	7250	10350	10343.56	2.22	0	0	10530	10440	10300	10210	10070	10485	10255	108	3100	500	7450	10	1	21605760	2245	22.30	0.46	12	0.00	466.00	22429.00	14750	20231106	-29.56	9830	20231019	5.70	12710	-18.25	20240214	10040	3.49	20240419	14750	-29.56	20231106	9830	5.70	20231019	3.29	N	017890	500	108 억		478715	N	N	0	N	00	N
122	20240710	160324	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10350	140	2	1.37	460197400	44877	179.92	10290	10390	10160	13270	7150	10210	10254.26	2.19	0	5105	10343	10276	10203	10136	10063	10310	10170	108	3060	500	7350	10	1	21605760	2236	22.21	0.46	12	0.21	466.00	22429.00	14750	20231106	-29.83	9830	20231019	5.29	12710	-18.57	20240214	10040	3.09	20240419	14750	-29.83	20231106	9830	5.29	20231019	3.28	N	017890	500	108 억		473610	N	N	91	N	00	N
123	20240710	150325	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10380	170	2	1.67	427327620	41707	167.21	10290	10380	10160	13270	7150	10210	10245.94	2.19	0	6084	10343	10276	10203	10136	10063	10310	10170	108	3060	500	7350	10	1	21605760	2243	22.27	0.46	12	0.19	466.00	22429.00	14750	20231106	-29.63	9830	20231019	5.60	12710	-18.33	20240214	10040	3.39	20240419	14750	-29.63	20231106	9830	5.60	20231019	3.28	N	017890	500	108 억		473610	N	N	91	N	00	N
124	20240710	140323	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10350	140	2	1.37	342655460	33535	134.45	10290	10360	10160	13270	7150	10210	10217.85	2.19	0	7464	10343	10276	10203	10136	10063	10310	10170	108	3060	500	7350	10	1	21605760	2236	22.21	0.46	12	0.16	466.00	22429.00	14750	20231106	-29.83	9830	20231019	5.29	12710	-18.57	20240214	10040	3.09	20240419	14750	-29.83	20231106	9830	5.29	20231019	3.28	N	017890	500	108 억		473610	N	N	91	N	00	N
125	20240710	130324	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10210	0	3	0.00	164395240	16142	64.72	10290	10290	10160	13270	7150	10210	10184.32	2.19	0	2177	10343	10276	10203	10136	10063	10310	10170	108	3060	500	7350	10	1	21605760	2206	21.91	0.46	12	0.07	466.00	22429.00	14750	20231106	-30.78	9830	20231019	3.87	12710	-19.67	20240214	10040	1.69	20240419	14750	-30.78	20231106	9830	3.87	20231019	3.28	N	017890	500	108 억		473610	N	N	91	N	00	N
126	20240710	120322	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10210	0	3	0.00	146546020	14393	57.70	10290	10290	10160	13270	7150	10210	10181.76	2.19	0	1812	10343	10276	10203	10136	10063	10310	10170	108	3060	500	7350	10	1	21605760	2206	21.91	0.46	12	0.07	466.00	22429.00	14750	20231106	-30.78	9830	20231019	3.87	12710	-19.67	20240214	10040	1.69	20240419	14750	-30.78	20231106	9830	3.87	20231019	3.28	N	017890	500	108 억		473610	N	N	91	N	00	N
127	20240710	110325	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10210	0	3	0.00	130984550	12867	51.59	10290	10290	10160	13270	7150	10210	10179.88	2.19	0	1611	10343	10276	10203	10136	10063	10310	10170	108	3060	500	7350	10	1	21605760	2206	21.91	0.46	12	0.06	466.00	22429.00	14750	20231106	-30.78	9830	20231019	3.87	12710	-19.67	20240214	10040	1.69	20240419	14750	-30.78	20231106	9830	3.87	20231019	3.28	N	017890	500	108 억		473610	N	N	91	N	00	N
128	20240710	100321	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10200	-10	5	-0.10	102698800	10093	40.46	10290	10290	10160	13270	7150	10210	10175.25	2.19	0	1146	10343	10276	10203	10136	10063	10310	10170	108	3060	500	7350	10	1	21605760	2204	21.89	0.45	12	0.05	466.00	22429.00	14750	20231106	-30.85	9830	20231019	3.76	12710	-19.75	20240214	10040	1.59	20240419	14750	-30.85	20231106	9830	3.76	20231019	3.28	N	017890	500	108 억		473610	N	N	91	N	00	N
129	20240710	090323	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10290	80	2	0.78	133770	13	0.05	10290	10290	10290	13270	7150	10210	10290.00	2.19	0	2	10343	10276	10203	10136	10063	10310	10170	108	3060	500	7350	10	1	21605760	2223	22.08	0.46	12	0.00	466.00	22429.00	14750	20231106	-30.24	9830	20231019	4.68	12710	-19.04	20240214	10040	2.49	20240419	14750	-30.24	20231106	9830	4.68	20231019	3.28	N	017890	500	108 억		473610	N	N	91	N	00	N
130	20240709	160323	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10210	30	2	0.29	252122660	24740	141.53	10180	10270	10130	13230	7130	10180	10190.89	2.19	0	1393	10380	10280	10190	10090	10000	10275	10085	108	3050	500	7320	10	1	21605760	2206	21.91	0.46	12	0.11	466.00	22429.00	14750	20231106	-30.78	9830	20231019	3.87	12710	-19.67	20240214	10040	1.69	20240419	14750	-30.78	20231106	9830	3.87	20231019	3.28	N	017890	500	108 억		472217	N	N	91	N	00	N
131	20240709	150323	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10160	-20	5	-0.20	217245820	21316	121.95	10180	10270	10130	13230	7130	10180	10191.68	2.19	0	1615	10380	10280	10190	10090	10000	10275	10085	108	3050	500	7320	10	1	21605760	2195	21.80	0.45	12	0.10	466.00	22429.00	14750	20231106	-31.12	9830	20231019	3.36	12710	-20.06	20240214	10040	1.20	20240419	14750	-31.12	20231106	9830	3.36	20231019	3.28	N	017890	500	108 억		472217	N	N	7	N	00	N
132	20240709	140323	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10150	-30	5	-0.29	169159810	16576	94.83	10180	10270	10150	13230	7130	10180	10205.10	2.19	0	759	10380	10280	10190	10090	10000	10275	10085	108	3050	500	7320	10	1	21605760	2193	21.78	0.45	12	0.08	466.00	22429.00	14750	20231106	-31.19	9830	20231019	3.26	12710	-20.14	20240214	10040	1.10	20240419	14750	-31.19	20231106	9830	3.26	20231019	3.28	N	017890	500	108 억		472217	N	N	7	N	00	N
133	20240709	130324	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10220	40	2	0.39	96850500	9473	54.19	10180	10270	10180	13230	7130	10180	10223.85	2.19	0	47	10380	10280	10190	10090	10000	10275	10085	108	3050	500	7320	10	1	21605760	2208	21.93	0.46	12	0.04	466.00	22429.00	14750	20231106	-30.71	9830	20231019	3.97	12710	-19.59	20240214	10040	1.79	20240419	14750	-30.71	20231106	9830	3.97	20231019	3.28	N	017890	500	108 억		472217	N	N	7	N	00	N
134	20240709	120325	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10230	50	2	0.49	75706820	7402	42.35	10180	10270	10180	13230	7130	10180	10227.89	2.19	0	181	10380	10280	10190	10090	10000	10275	10085	108	3050	500	7320	10	1	21605760	2210	21.95	0.46	12	0.03	466.00	22429.00	14750	20231106	-30.64	9830	20231019	4.07	12710	-19.51	20240214	10040	1.89	20240419	14750	-30.64	20231106	9830	4.07	20231019	3.28	N	017890	500	108 억		472217	N	N	7	N	00	N
135	20240709	110324	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10220	40	2	0.39	65601190	6414	36.69	10180	10270	10180	13230	7130	10180	10227.81	2.19	0	481	10380	10280	10190	10090	10000	10275	10085	108	3050	500	7320	10	1	21605760	2208	21.93	0.46	12	0.03	466.00	22429.00	14750	20231106	-30.71	9830	20231019	3.97	12710	-19.59	20240214	10040	1.79	20240419	14750	-30.71	20231106	9830	3.97	20231019	3.28	N	017890	500	108 억		472217	N	N	7	N	00	N
136	20240709	100324	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10220	40	2	0.39	54158800	5294	30.29	10180	10270	10180	13230	7130	10180	10230.22	2.19	0	609	10380	10280	10190	10090	10000	10275	10085	108	3050	500	7320	10	1	21605760	2208	21.93	0.46	12	0.02	466.00	22429.00	14750	20231106	-30.71	9830	20231019	3.97	12710	-19.59	20240214	10040	1.79	20240419	14750	-30.71	20231106	9830	3.97	20231019	3.28	N	017890	500	108 억		472217	N	N	7	N	00	N
137	20240709	090323	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10260	80	2	0.79	10567160	1038	5.94	10180	10260	10180	13230	7130	10180	10180.31	2.19	0	282	10380	10280	10190	10090	10000	10275	10085	108	3050	500	7320	10	1	21605760	2217	22.02	0.46	12	0.00	466.00	22429.00	14750	20231106	-30.44	9830	20231019	4.37	12710	-19.28	20240214	10040	2.19	20240419	14750	-30.44	20231106	9830	4.37	20231019	3.28	N	017890	500	108 억		472217	N	N	7	N	00	N
138	20240708	160321	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10180	10	2	0.10	176981050	17379	80.42	10180	10290	10100	13220	7120	10170	10183.62	2.17	0	3200	10323	10246	10193	10116	10063	10285	10155	108	3050	500	7320	10	1	21605760	2199	21.85	0.45	12	0.08	466.00	22429.00	14750	20231106	-30.98	9830	20231019	3.56	12710	-19.91	20240214	10040	1.39	20240419	14750	-30.98	20231106	9830	3.56	20231019	3.29	N	017890	500	108 억		469017	N	N	7	N	00	N
139	20240708	150322	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10240	70	2	0.69	155921050	15312	70.86	10180	10290	10100	13220	7120	10170	10182.93	2.17	0	2957	10323	10246	10193	10116	10063	10285	10155	108	3050	500	7320	10	1	21605760	2212	21.97	0.46	12	0.07	466.00	22429.00	14750	20231106	-30.58	9830	20231019	4.17	12710	-19.43	20240214	10040	1.99	20240419	14750	-30.58	20231106	9830	4.17	20231019	3.29	N	017890	500	108 억		469017	N	N	18	N	00	N
140	20240708	140323	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10220	50	2	0.49	149534610	14689	67.98	10180	10290	10100	13220	7120	10170	10180.04	2.17	0	2824	10323	10246	10193	10116	10063	10285	10155	108	3050	500	7320	10	1	21605760	2208	21.93	0.46	12	0.07	466.00	22429.00	14750	20231106	-30.71	9830	20231019	3.97	12710	-19.59	20240214	10040	1.79	20240419	14750	-30.71	20231106	9830	3.97	20231019	3.29	N	017890	500	108 억		469017	N	N	18	N	00	N
141	20240708	130320	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10190	20	2	0.20	118299470	11635	53.84	10180	10200	10100	13220	7120	10170	10167.55	2.17	0	1969	10323	10246	10193	10116	10063	10285	10155	108	3050	500	7320	10	1	21605760	2202	21.87	0.45	12	0.05	466.00	22429.00	14750	20231106	-30.92	9830	20231019	3.66	12710	-19.83	20240214	10040	1.49	20240419	14750	-30.92	20231106	9830	3.66	20231019	3.29	N	017890	500	108 억		469017	N	N	18	N	00	N
142	20240708	120322	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10190	20	2	0.20	103555300	10187	47.14	10180	10200	10100	13220	7120	10170	10165.44	2.17	0	1783	10323	10246	10193	10116	10063	10285	10155	108	3050	500	7320	10	1	21605760	2202	21.87	0.45	12	0.05	466.00	22429.00	14750	20231106	-30.92	9830	20231019	3.66	12710	-19.83	20240214	10040	1.49	20240419	14750	-30.92	20231106	9830	3.66	20231019	3.29	N	017890	500	108 억		469017	N	N	18	N	00	N
143	20240708	110320	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10200	30	2	0.29	85287280	8396	38.85	10180	10200	10100	13220	7120	10170	10158.08	2.17	0	1587	10323	10246	10193	10116	10063	10285	10155	108	3050	500	7320	10	1	21605760	2204	21.89	0.45	12	0.04	466.00	22429.00	14750	20231106	-30.85	9830	20231019	3.76	12710	-19.75	20240214	10040	1.59	20240419	14750	-30.85	20231106	9830	3.76	20231019	3.29	N	017890	500	108 억		469017	N	N	18	N	00	N
144	20240708	100321	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10170	0	3	0.00	59539610	5868	27.16	10180	10180	10100	13220	7120	10170	10146.49	2.17	0	1148	10323	10246	10193	10116	10063	10285	10155	108	3050	500	7320	10	1	21605760	2197	21.82	0.45	12	0.03	466.00	22429.00	14750	20231106	-31.05	9830	20231019	3.46	12710	-19.98	20240214	10040	1.29	20240419	14750	-31.05	20231106	9830	3.46	20231019	3.29	N	017890	500	108 억		469017	N	N	18	N	00	N
145	20240708	090322	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10150	-20	5	-0.20	4546680	447	2.07	10180	10180	10150	13220	7120	10170	10171.54	2.17	0	-273	10323	10246	10193	10116	10063	10285	10155	108	3050	500	7320	10	1	21605760	2193	21.78	0.45	12	0.00	466.00	22429.00	14750	20231106	-31.19	9830	20231019	3.26	12710	-20.14	20240214	10040	1.10	20240419	14750	-31.19	20231106	9830	3.26	20231019	3.29	N	017890	500	108 억		469017	N	N	18	N	00	N
146	20240705	160320	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10170	50	2	0.49	216695090	21315	67.51	10160	10270	10140	13150	7090	10120	10166.32	2.16	0	1372	10293	10206	10153	10066	10013	10180	10040	108	3030	500	7280	10	1	21605760	2197	21.82	0.45	12	0.10	466.00	22429.00	14750	20231106	-31.05	9830	20231019	3.46	12710	-19.98	20240214	10040	1.29	20240419	14750	-31.05	20231106	9830	3.46	20231019	3.28	N	017890	500	108 억		467646	N	N	18	N	00	N
147	20240705	150322	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10160	40	2	0.40	189046690	18593	58.89	10160	10270	10140	13150	7090	10120	10167.63	2.16	0	1553	10293	10206	10153	10066	10013	10180	10040	108	3030	500	7280	10	1	21605760	2195	21.80	0.45	12	0.09	466.00	22429.00	14750	20231106	-31.12	9830	20231019	3.36	12710	-20.06	20240214	10040	1.20	20240419	14750	-31.12	20231106	9830	3.36	20231019	3.28	N	017890	500	108 억		467646	N	N	446	N	00	N
148	20240705	140322	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10210	90	2	0.89	151711670	14924	47.27	10160	10270	10140	13150	7090	10120	10165.62	2.16	0	1538	10293	10206	10153	10066	10013	10180	10040	108	3030	500	7280	10	1	21605760	2206	21.91	0.46	12	0.07	466.00	22429.00	14750	20231106	-30.78	9830	20231019	3.87	12710	-19.67	20240214	10040	1.69	20240419	14750	-30.78	20231106	9830	3.87	20231019	3.28	N	017890	500	108 억		467646	N	N	446	N	00	N
149	20240705	130320	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10160	40	2	0.40	121230850	11931	37.79	10160	10270	10140	13150	7090	10120	10161.00	2.16	0	1390	10293	10206	10153	10066	10013	10180	10040	108	3030	500	7280	10	1	21605760	2195	21.80	0.45	12	0.06	466.00	22429.00	14750	20231106	-31.12	9830	20231019	3.36	12710	-20.06	20240214	10040	1.20	20240419	14750	-31.12	20231106	9830	3.36	20231019	3.28	N	017890	500	108 억		467646	N	N	446	N	00	N
150	20240705	120320	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10180	60	2	0.59	106776830	10507	33.28	10160	10270	10140	13150	7090	10120	10162.45	2.16	0	1221	10293	10206	10153	10066	10013	10180	10040	108	3030	500	7280	10	1	21605760	2199	21.85	0.45	12	0.05	466.00	22429.00	14750	20231106	-30.98	9830	20231019	3.56	12710	-19.91	20240214	10040	1.39	20240419	14750	-30.98	20231106	9830	3.56	20231019	3.28	N	017890	500	108 억		467646	N	N	446	N	00	N
151	20240705	110320	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10160	40	2	0.40	73866230	7268	23.02	10160	10270	10150	13150	7090	10120	10163.21	2.16	0	1004	10293	10206	10153	10066	10013	10180	10040	108	3030	500	7280	10	1	21605760	2195	21.80	0.45	12	0.03	466.00	22429.00	14750	20231106	-31.12	9830	20231019	3.36	12710	-20.06	20240214	10040	1.20	20240419	14750	-31.12	20231106	9830	3.36	20231019	3.28	N	017890	500	108 억		467646	N	N	446	N	00	N
152	20240705	100320	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10160	40	2	0.40	54226400	5336	16.90	10160	10270	10150	13150	7090	10120	10162.37	2.16	0	940	10293	10206	10153	10066	10013	10180	10040	108	3030	500	7280	10	1	21605760	2195	21.80	0.45	12	0.02	466.00	22429.00	14750	20231106	-31.12	9830	20231019	3.36	12710	-20.06	20240214	10040	1.20	20240419	14750	-31.12	20231106	9830	3.36	20231019	3.28	N	017890	500	108 억		467646	N	N	446	N	00	N
153	20240705	090321	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10250	130	2	1.28	19791990	1948	6.17	10160	10270	10160	13150	7090	10120	10160.16	2.16	0	735	10293	10206	10153	10066	10013	10180	10040	108	3030	500	7280	10	1	21605760	2215	22.00	0.46	12	0.01	466.00	22429.00	14750	20231106	-30.51	9830	20231019	4.27	12710	-19.35	20240214	10040	2.09	20240419	14750	-30.51	20231106	9830	4.27	20231019	3.28	N	017890	500	108 억		467646	N	N	446	N	00	N
154	20240704	160319	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10120	-10	5	-0.10	317635680	31349	53.75	10180	10240	10100	13160	7100	10130	10132.26	2.18	0	-2938	10430	10280	10180	10030	9930	10230	9980	108	3030	500	7290	10	1	21605760	2187	21.72	0.45	12	0.15	466.00	22429.00	14750	20231106	-31.39	9830	20231019	2.95	12710	-20.38	20240214	10040	0.80	20240419	14750	-31.39	20231106	9830	2.95	20231019	3.28	N	017890	500	108 억		470584	N	N	446	N	00	N
155	20240704	150321	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10140	10	2	0.10	296938000	29304	50.25	10180	10240	10100	13160	7100	10130	10133.02	2.18	0	-2589	10430	10280	10180	10030	9930	10230	9980	108	3030	500	7290	10	1	21605760	2191	21.76	0.45	12	0.14	466.00	22429.00	14750	20231106	-31.25	9830	20231019	3.15	12710	-20.22	20240214	10040	1.00	20240419	14750	-31.25	20231106	9830	3.15	20231019	3.28	N	017890	500	108 억		470584	N	N	118	N	00	N
156	20240704	140320	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10140	10	2	0.10	256336860	25295	43.37	10180	10240	10100	13160	7100	10130	10133.89	2.18	0	-1785	10430	10280	10180	10030	9930	10230	9980	108	3030	500	7290	10	1	21605760	2191	21.76	0.45	12	0.12	466.00	22429.00	14750	20231106	-31.25	9830	20231019	3.15	12710	-20.22	20240214	10040	1.00	20240419	14750	-31.25	20231106	9830	3.15	20231019	3.28	N	017890	500	108 억		470584	N	N	118	N	00	N
157	20240704	130321	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10140	10	2	0.10	214820150	21200	36.35	10180	10240	10100	13160	7100	10130	10133.03	2.18	0	-1325	10430	10280	10180	10030	9930	10230	9980	108	3030	500	7290	10	1	21605760	2191	21.76	0.45	12	0.10	466.00	22429.00	14750	20231106	-31.25	9830	20231019	3.15	12710	-20.22	20240214	10040	1.00	20240419	14750	-31.25	20231106	9830	3.15	20231019	3.28	N	017890	500	108 억		470584	N	N	118	N	00	N
158	20240704	120319	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10140	10	2	0.10	188492630	18602	31.90	10180	10240	10100	13160	7100	10130	10132.92	2.18	0	664	10430	10280	10180	10030	9930	10230	9980	108	3030	500	7290	10	1	21605760	2191	21.76	0.45	12	0.09	466.00	22429.00	14750	20231106	-31.25	9830	20231019	3.15	12710	-20.22	20240214	10040	1.00	20240419	14750	-31.25	20231106	9830	3.15	20231019	3.28	N	017890	500	108 억		470584	N	N	118	N	00	N
159	20240704	110320	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10150	20	2	0.20	185073770	18265	31.32	10180	10240	10100	13160	7100	10130	10132.70	2.18	0	549	10430	10280	10180	10030	9930	10230	9980	108	3030	500	7290	10	1	21605760	2193	21.78	0.45	12	0.08	466.00	22429.00	14750	20231106	-31.19	9830	20231019	3.26	12710	-20.14	20240214	10040	1.10	20240419	14750	-31.19	20231106	9830	3.26	20231019	3.28	N	017890	500	108 억		470584	N	N	118	N	00	N
160	20240704	100320	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10120	-10	5	-0.10	83839890	8268	14.18	10180	10240	10100	13160	7100	10130	10140.29	2.18	0	192	10430	10280	10180	10030	9930	10230	9980	108	3030	500	7290	10	1	21605760	2187	21.72	0.45	12	0.04	466.00	22429.00	14750	20231106	-31.39	9830	20231019	2.95	12710	-20.38	20240214	10040	0.80	20240419	14750	-31.39	20231106	9830	2.95	20231019	3.28	N	017890	500	108 억		470584	N	N	118	N	00	N
161	20240704	090320	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10220	90	2	0.89	376780	37	0.06	10180	10240	10150	13160	7100	10130	10183.24	2.18	0	0	10430	10280	10180	10030	9930	10230	9980	108	3030	500	7290	10	1	21605760	2208	21.93	0.46	12	0.00	466.00	22429.00	14750	20231106	-30.71	9830	20231019	3.97	12710	-19.59	20240214	10040	1.79	20240419	14750	-30.71	20231106	9830	3.97	20231019	3.28	N	017890	500	108 억		470584	N	N	118	N	00	N
162	20240703	160318	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10130	-130	5	-1.27	590682690	58270	126.81	10300	10330	10080	13330	7190	10260	10136.99	2.18	0	-1442	10566	10412	10326	10172	10086	10370	10130	108	3070	500	7380	10	1	21605760	2189	21.74	0.45	12	0.27	466.00	22429.00	14750	20231106	-31.32	9830	20231019	3.05	12710	-20.30	20240214	10040	0.90	20240419	14750	-31.32	20231106	9830	3.05	20231019	3.29	N	017890	500	108 억		472026	N	N	118	N	00	N
163	20240703	150319	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10150	-110	5	-1.07	569083340	56139	122.18	10300	10330	10080	13330	7190	10260	10137.04	2.18	0	-309	10566	10412	10326	10172	10086	10370	10130	108	3070	500	7380	10	1	21605760	2193	21.78	0.45	12	0.26	466.00	22429.00	14750	20231106	-31.19	9830	20231019	3.26	12710	-20.14	20240214	10040	1.10	20240419	14750	-31.19	20231106	9830	3.26	20231019	3.29	N	017890	500	108 억		472026	N	N	6314	N	00	N
164	20240703	140319	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10160	-100	5	-0.97	473466750	46694	101.62	10300	10330	10080	13330	7190	10260	10139.78	2.18	0	-160	10566	10412	10326	10172	10086	10370	10130	108	3070	500	7380	10	1	21605760	2195	21.80	0.45	12	0.22	466.00	22429.00	14750	20231106	-31.12	9830	20231019	3.36	12710	-20.06	20240214	10040	1.20	20240419	14750	-31.12	20231106	9830	3.36	20231019	3.29	N	017890	500	108 억		472026	N	N	6314	N	00	N
165	20240703	130319	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10170	-90	5	-0.88	461649650	45530	99.09	10300	10330	10080	13330	7190	10260	10139.46	2.18	0	215	10566	10412	10326	10172	10086	10370	10130	108	3070	500	7380	10	1	21605760	2197	21.82	0.45	12	0.21	466.00	22429.00	14750	20231106	-31.05	9830	20231019	3.46	12710	-19.98	20240214	10040	1.29	20240419	14750	-31.05	20231106	9830	3.46	20231019	3.29	N	017890	500	108 억		472026	N	N	6314	N	00	N
166	20240703	120319	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10130	-130	5	-1.27	417694200	41204	89.67	10300	10330	10080	13330	7190	10260	10137.22	2.18	0	1510	10566	10412	10326	10172	10086	10370	10130	108	3070	500	7380	10	1	21605760	2189	21.74	0.45	12	0.19	466.00	22429.00	14750	20231106	-31.32	9830	20231019	3.05	12710	-20.30	20240214	10040	0.90	20240419	14750	-31.32	20231106	9830	3.05	20231019	3.29	N	017890	500	108 억		472026	N	N	6314	N	00	N
167	20240703	110320	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10130	-130	5	-1.27	213712390	21015	45.74	10300	10330	10100	13330	7190	10260	10169.52	2.18	0	-1985	10566	10412	10326	10172	10086	10370	10130	108	3070	500	7380	10	1	21605760	2189	21.74	0.45	12	0.10	466.00	22429.00	14750	20231106	-31.32	9830	20231019	3.05	12710	-20.30	20240214	10040	0.90	20240419	14750	-31.32	20231106	9830	3.05	20231019	3.29	N	017890	500	108 억		472026	N	N	6314	N	00	N
168	20240703	100320	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10230	-30	5	-0.29	51076600	4986	10.85	10300	10330	10210	13330	7190	10260	10244.00	2.18	0	-1327	10566	10412	10326	10172	10086	10370	10130	108	3070	500	7380	10	1	21605760	2210	21.95	0.46	12	0.02	466.00	22429.00	14750	20231106	-30.64	9830	20231019	4.07	12710	-19.51	20240214	10040	1.89	20240419	14750	-30.64	20231106	9830	4.07	20231019	3.29	N	017890	500	108 억		472026	N	N	6314	N	00	N
169	20240703	090319	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10250	-10	5	-0.10	729290	71	0.15	10300	10300	10250	13330	7190	10260	10271.69	2.18	0	-59	10566	10412	10326	10172	10086	10370	10130	108	3070	500	7380	10	1	21605760	2215	22.00	0.46	12	0.00	466.00	22429.00	14750	20231106	-30.51	9830	20231019	4.27	12710	-19.35	20240214	10040	2.09	20240419	14750	-30.51	20231106	9830	4.27	20231019	3.29	N	017890	500	108 억		472026	N	N	6314	N	00	N
170	20240702	160318	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10260	-210	5	-2.01	474694600	45900	141.14	10480	10480	10240	13610	7330	10470	10341.93	2.21	0	-4502	10570	10520	10430	10380	10290	10545	10405	108	3140	500	7530	10	1	21605760	2217	22.02	0.46	12	0.21	466.00	22429.00	14750	20231106	-30.44	9830	20231019	4.37	12710	-19.28	20240214	10040	2.19	20240419	14750	-30.44	20231106	9830	4.37	20231019	3.31	N	017890	500	108 억		476741	N	N	6314	N	00	N
171	20240702	150318	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10270	-200	5	-1.91	375212370	36210	111.34	10480	10480	10270	13610	7330	10470	10362.12	2.21	0	-3876	10570	10520	10430	10380	10290	10545	10405	108	3140	500	7530	10	1	21605760	2219	22.04	0.46	12	0.17	466.00	22429.00	14750	20231106	-30.37	9830	20231019	4.48	12710	-19.20	20240214	10040	2.29	20240419	14750	-30.37	20231106	9830	4.48	20231019	3.31	N	017890	500	108 억		476741	N	N	1	N	00	N
172	20240702	140318	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10290	-180	5	-1.72	317653730	30615	94.14	10480	10480	10280	13610	7330	10470	10375.75	2.21	0	-4861	10570	10520	10430	10380	10290	10545	10405	108	3140	500	7530	10	1	21605760	2223	22.08	0.46	12	0.14	466.00	22429.00	14750	20231106	-30.24	9830	20231019	4.68	12710	-19.04	20240214	10040	2.49	20240419	14750	-30.24	20231106	9830	4.68	20231019	3.31	N	017890	500	108 억		476741	N	N	1	N	00	N
173	20240702	130318	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10360	-110	5	-1.05	225570430	21691	66.70	10480	10480	10300	13610	7330	10470	10399.26	2.21	0	-4458	10570	10520	10430	10380	10290	10545	10405	108	3140	500	7530	10	1	21605760	2238	22.23	0.46	12	0.10	466.00	22429.00	14750	20231106	-29.76	9830	20231019	5.39	12710	-18.49	20240214	10040	3.19	20240419	14750	-29.76	20231106	9830	5.39	20231019	3.31	N	017890	500	108 억		476741	N	N	1	N	00	N
174	20240702	120319	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10420	-50	5	-0.48	120732980	11581	35.61	10480	10480	10390	13610	7330	10470	10425.09	2.21	0	-1821	10570	10520	10430	10380	10290	10545	10405	108	3140	500	7530	10	1	21605760	2251	22.36	0.46	12	0.05	466.00	22429.00	14750	20231106	-29.36	9830	20231019	6.00	12710	-18.02	20240214	10040	3.78	20240419	14750	-29.36	20231106	9830	6.00	20231019	3.31	N	017890	500	108 억		476741	N	N	1	N	00	N
175	20240702	110318	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10400	-70	5	-0.67	104251150	9998	30.74	10480	10480	10390	13610	7330	10470	10427.20	2.21	0	-1761	10570	10520	10430	10380	10290	10545	10405	108	3140	500	7530	10	1	21605760	2247	22.32	0.46	12	0.05	466.00	22429.00	14750	20231106	-29.49	9830	20231019	5.80	12710	-18.17	20240214	10040	3.59	20240419	14750	-29.49	20231106	9830	5.80	20231019	3.31	N	017890	500	108 억		476741	N	N	1	N	00	N
176	20240702	100318	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10430	-40	5	-0.38	60761900	5820	17.90	10480	10480	10410	13610	7330	10470	10440.19	2.21	0	-1851	10570	10520	10430	10380	10290	10545	10405	108	3140	500	7530	10	1	21605760	2253	22.38	0.47	12	0.03	466.00	22429.00	14750	20231106	-29.29	9830	20231019	6.10	12710	-17.94	20240214	10040	3.88	20240419	14750	-29.29	20231106	9830	6.10	20231019	3.31	N	017890	500	108 억		476741	N	N	1	N	00	N
177	20240702	090319	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10470	0	3	0.00	1463450	140	0.43	10480	10480	10420	13610	7330	10470	10453.21	2.21	0	-23	10570	10520	10430	10380	10290	10545	10405	108	3140	500	7530	10	1	21605760	2262	22.47	0.47	12	0.00	466.00	22429.00	14750	20231106	-29.02	9830	20231019	6.51	12710	-17.62	20240214	10040	4.28	20240419	14750	-29.02	20231106	9830	6.51	20231019	3.31	N	017890	500	108 억		476741	N	N	1	N	00	N
178	20240701	160318	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10470	80	2	0.77	334911880	32141	97.78	10390	10480	10340	13500	7280	10390	10419.77	2.16	0	9618	10456	10422	10366	10332	10276	10440	10350	108	3110	500	7480	10	1	21605760	2262	22.47	0.47	12	0.15	466.00	22429.00	14750	20231106	-29.02	9830	20231019	6.51	12710	-17.62	20240214	10040	4.28	20240419	14750	-29.02	20231106	9830	6.51	20231019	3.31	N	017890	500	108 억		467199	N	N	1	N	00	N
179	20240701	150319	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10460	70	2	0.67	309765230	29736	90.46	10390	10480	10340	13500	7280	10390	10417.18	2.16	0	9753	10456	10422	10366	10332	10276	10440	10350	108	3110	500	7480	10	1	21605760	2260	22.45	0.47	12	0.14	466.00	22429.00	14750	20231106	-29.08	9830	20231019	6.41	12710	-17.70	20240214	10040	4.18	20240419	14750	-29.08	20231106	9830	6.41	20231019	3.31	N	017890	500	108 억		467199	N	N	0	N	00	N
180	20240701	140317	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10450	60	2	0.58	258860600	24867	75.65	10390	10460	10340	13500	7280	10390	10409.80	2.16	0	6269	10456	10422	10366	10332	10276	10440	10350	108	3110	500	7480	10	1	21605760	2258	22.42	0.47	12	0.12	466.00	22429.00	14750	20231106	-29.15	9830	20231019	6.31	12710	-17.78	20240214	10040	4.08	20240419	14750	-29.15	20231106	9830	6.31	20231019	3.31	N	017890	500	108 억		467199	N	N	0	N	00	N
181	20240701	130318	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10450	60	2	0.58	135796520	13066	39.75	10390	10460	10340	13500	7280	10390	10393.12	2.16	0	1967	10456	10422	10366	10332	10276	10440	10350	108	3110	500	7480	10	1	21605760	2258	22.42	0.47	12	0.06	466.00	22429.00	14750	20231106	-29.15	9830	20231019	6.31	12710	-17.78	20240214	10040	4.08	20240419	14750	-29.15	20231106	9830	6.31	20231019	3.31	N	017890	500	108 억		467199	N	N	0	N	00	N
182	20240701	120318	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10380	-10	5	-0.10	83964030	8090	24.61	10390	10420	10340	13500	7280	10390	10378.74	2.16	0	619	10456	10422	10366	10332	10276	10440	10350	108	3110	500	7480	10	1	21605760	2243	22.27	0.46	12	0.04	466.00	22429.00	14750	20231106	-29.63	9830	20231019	5.60	12710	-18.33	20240214	10040	3.39	20240419	14750	-29.63	20231106	9830	5.60	20231019	3.31	N	017890	500	108 억		467199	N	N	0	N	00	N
183	20240701	110317	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10390	0	3	0.00	48126620	4642	14.12	10390	10420	10340	13500	7280	10390	10367.65	2.16	0	-461	10456	10422	10366	10332	10276	10440	10350	108	3110	500	7480	10	1	21605760	2245	22.30	0.46	12	0.02	466.00	22429.00	14750	20231106	-29.56	9830	20231019	5.70	12710	-18.25	20240214	10040	3.49	20240419	14750	-29.56	20231106	9830	5.70	20231019	3.31	N	017890	500	108 억		467199	N	N	0	N	00	N
184	20240701	100317	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10370	-20	5	-0.19	27381410	2641	8.03	10390	10420	10350	13500	7280	10390	10367.82	2.16	0	-517	10456	10422	10366	10332	10276	10440	10350	108	3110	500	7480	10	1	21605760	2241	22.25	0.46	12	0.01	466.00	22429.00	14750	20231106	-29.69	9830	20231019	5.49	12710	-18.41	20240214	10040	3.29	20240419	14750	-29.69	20231106	9830	5.49	20231019	3.31	N	017890	500	108 억		467199	N	N	0	N	00	N
185	20240701	090317	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10420	30	2	0.29	3325060	320	0.97	10390	10420	10390	13500	7280	10390	10390.81	2.16	0	-236	10456	10422	10366	10332	10276	10440	10350	108	3110	500	7480	10	1	21605760	2251	22.36	0.46	12	0.00	466.00	22429.00	14750	20231106	-29.36	9830	20231019	6.00	12710	-18.02	20240214	10040	3.78	20240419	14750	-29.36	20231106	9830	6.00	20231019	3.31	N	017890	500	108 억		467199	N	N	0	N	00	N