KissMeData/041930/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	160505	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	6770	90	2	1.35	142765250	21236	73.29	6700	6790	6660	8680	4680	6680	6722.79	0.76	0	1005	6773	6726	6703	6656	6633	6715	6645	80	2000	500	5070	10	1	15800000	1070	7.48	0.66	12	0.13	905.00	10261.00	9800	20240524	-30.92	6580	20240725	2.89	9800	-30.92	20240524	6580	2.89	20240725	9800	-30.92	20240524	6580	2.89	20240725	3.13	N	041930	500	80 억		120228	N	N	2	N	00	N
3	20240731	150507	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	6760	80	2	1.20	136801220	20355	70.25	6700	6790	6660	8680	4680	6680	6720.77	0.76	0	966	6773	6726	6703	6656	6633	6715	6645	80	2000	500	5070	10	1	15800000	1068	7.47	0.66	12	0.13	905.00	10261.00	9800	20240524	-31.02	6580	20240725	2.74	9800	-31.02	20240524	6580	2.74	20240725	9800	-31.02	20240524	6580	2.74	20240725	3.13	N	041930	500	80 억		120228	N	N	5	N	00	N
4	20240731	140510	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	6760	80	2	1.20	117797700	17530	60.50	6700	6790	6660	8680	4680	6680	6719.78	0.76	0	245	6773	6726	6703	6656	6633	6715	6645	80	2000	500	5070	10	1	15800000	1068	7.47	0.66	12	0.11	905.00	10261.00	9800	20240524	-31.02	6580	20240725	2.74	9800	-31.02	20240524	6580	2.74	20240725	9800	-31.02	20240524	6580	2.74	20240725	3.13	N	041930	500	80 억		120228	N	N	5	N	00	N
5	20240731	130508	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	6740	60	2	0.90	77787060	11602	40.04	6700	6750	6660	8680	4680	6680	6704.63	0.76	0	-1776	6773	6726	6703	6656	6633	6715	6645	80	2000	500	5070	10	1	15800000	1065	7.45	0.66	12	0.07	905.00	10261.00	9800	20240524	-31.22	6580	20240725	2.43	9800	-31.22	20240524	6580	2.43	20240725	9800	-31.22	20240524	6580	2.43	20240725	3.13	N	041930	500	80 억		120228	N	N	5	N	00	N
6	20240731	120510	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	6710	30	2	0.45	70695130	10547	36.40	6700	6750	6660	8680	4680	6680	6702.87	0.76	0	-2751	6773	6726	6703	6656	6633	6715	6645	80	2000	500	5070	10	1	15800000	1060	7.41	0.65	12	0.07	905.00	10261.00	9800	20240524	-31.53	6580	20240725	1.98	9800	-31.53	20240524	6580	1.98	20240725	9800	-31.53	20240524	6580	1.98	20240725	3.13	N	041930	500	80 억		120228	N	N	5	N	00	N
7	20240731	110508	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	6720	40	2	0.60	52744980	7872	27.17	6700	6750	6660	8680	4680	6680	6700.33	0.76	0	-2699	6773	6726	6703	6656	6633	6715	6645	80	2000	500	5070	10	1	15800000	1062	7.43	0.65	12	0.05	905.00	10261.00	9800	20240524	-31.43	6580	20240725	2.13	9800	-31.43	20240524	6580	2.13	20240725	9800	-31.43	20240524	6580	2.13	20240725	3.13	N	041930	500	80 억		120228	N	N	5	N	00	N
8	20240731	100508	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	6740	60	2	0.90	38043030	5683	19.61	6700	6740	6660	8680	4680	6680	6694.18	0.76	0	-1413	6773	6726	6703	6656	6633	6715	6645	80	2000	500	5070	10	1	15800000	1065	7.45	0.66	12	0.04	905.00	10261.00	9800	20240524	-31.22	6580	20240725	2.43	9800	-31.22	20240524	6580	2.43	20240725	9800	-31.22	20240524	6580	2.43	20240725	3.13	N	041930	500	80 억		120228	N	N	5	N	00	N
9	20240731	090503	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	6680	0	3	0.00	3520630	527	1.82	6700	6700	6680	8680	4680	6680	6680.51	0.76	0	-515	6773	6726	6703	6656	6633	6715	6645	80	2000	500	5070	10	1	15800000	1055	7.38	0.65	12	0.00	905.00	10261.00	9800	20240524	-31.84	6580	20240725	1.52	9800	-31.84	20240524	6580	1.52	20240725	9800	-31.84	20240524	6580	1.52	20240725	3.13	N	041930	500	80 억		120228	N	N	5	N	00	N
10	20240730	160455	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	6680	-50	5	-0.74	194155330	28897	144.71	6680	6750	6680	8740	4720	6730	6718.87	0.83	0	-11183	6843	6786	6703	6646	6563	6815	6675	80	2010	500	5110	10	1	15800000	1055	7.38	0.65	12	0.18	905.00	10261.00	9800	20240524	-31.84	6580	20240725	1.52	9800	-31.84	20240524	6580	1.52	20240725	9800	-31.84	20240524	6580	1.52	20240725	3.12	N	041930	500	80 억		131163	N	N	5	N	00	N
11	20240730	150503	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	6710	-20	5	-0.30	176657540	26281	131.61	6680	6750	6680	8740	4720	6730	6721.87	0.83	0	-10875	6843	6786	6703	6646	6563	6815	6675	80	2010	500	5110	10	1	15800000	1060	7.41	0.65	12	0.17	905.00	10261.00	9800	20240524	-31.53	6580	20240725	1.98	9800	-31.53	20240524	6580	1.98	20240725	9800	-31.53	20240524	6580	1.98	20240725	3.12	N	041930	500	80 억		131163	N	N	4	N	00	N
12	20240730	140456	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	6710	-20	5	-0.30	144517210	21490	107.62	6680	6750	6680	8740	4720	6730	6724.86	0.83	0	-10140	6843	6786	6703	6646	6563	6815	6675	80	2010	500	5110	10	1	15800000	1060	7.41	0.65	12	0.14	905.00	10261.00	9800	20240524	-31.53	6580	20240725	1.98	9800	-31.53	20240524	6580	1.98	20240725	9800	-31.53	20240524	6580	1.98	20240725	3.12	N	041930	500	80 억		131163	N	N	4	N	00	N
13	20240730	130500	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	6720	-10	5	-0.15	117492150	17453	87.40	6680	6750	6680	8740	4720	6730	6731.92	0.83	0	-7745	6843	6786	6703	6646	6563	6815	6675	80	2010	500	5110	10	1	15800000	1062	7.43	0.65	12	0.11	905.00	10261.00	9800	20240524	-31.43	6580	20240725	2.13	9800	-31.43	20240524	6580	2.13	20240725	9800	-31.43	20240524	6580	2.13	20240725	3.12	N	041930	500	80 억		131163	N	N	4	N	00	N
14	20240730	120457	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	6730	0	3	0.00	110249650	16372	81.99	6680	6750	6680	8740	4720	6730	6734.04	0.83	0	-7316	6843	6786	6703	6646	6563	6815	6675	80	2010	500	5110	10	1	15800000	1063	7.44	0.66	12	0.10	905.00	10261.00	9800	20240524	-31.33	6580	20240725	2.28	9800	-31.33	20240524	6580	2.28	20240725	9800	-31.33	20240524	6580	2.28	20240725	3.12	N	041930	500	80 억		131163	N	N	4	N	00	N
15	20240730	110502	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	6740	10	2	0.15	97485420	14472	72.47	6680	6750	6680	8740	4720	6730	6736.14	0.83	0	-5772	6843	6786	6703	6646	6563	6815	6675	80	2010	500	5110	10	1	15800000	1065	7.45	0.66	12	0.09	905.00	10261.00	9800	20240524	-31.22	6580	20240725	2.43	9800	-31.22	20240524	6580	2.43	20240725	9800	-31.22	20240524	6580	2.43	20240725	3.12	N	041930	500	80 억		131163	N	N	4	N	00	N
16	20240730	100502	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	6750	20	2	0.30	45011000	6682	33.46	6680	6750	6680	8740	4720	6730	6736.16	0.83	0	-2533	6843	6786	6703	6646	6563	6815	6675	80	2010	500	5110	10	1	15800000	1067	7.46	0.66	12	0.04	905.00	10261.00	9800	20240524	-31.12	6580	20240725	2.58	9800	-31.12	20240524	6580	2.58	20240725	9800	-31.12	20240524	6580	2.58	20240725	3.12	N	041930	500	80 억		131163	N	N	4	N	00	N
17	20240730	090503	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	6740	10	2	0.15	1777050	266	1.33	6680	6740	6680	8740	4720	6730	6680.64	0.83	0	-38	6843	6786	6703	6646	6563	6815	6675	80	2010	500	5110	10	1	15800000	1065	7.45	0.66	12	0.00	905.00	10261.00	9800	20240524	-31.22	6580	20240725	2.43	9800	-31.22	20240524	6580	2.43	20240725	9800	-31.22	20240524	6580	2.43	20240725	3.12	N	041930	500	80 억		131163	N	N	4	N	00	N
18	20240729	160456	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	6730	70	2	1.05	133854160	19965	91.95	6630	6760	6620	8650	4670	6660	6704.34	0.79	0	6558	6780	6720	6660	6600	6540	6690	6570	80	1990	500	5060	10	1	15800000	1063	7.44	0.66	12	0.13	905.00	10261.00	9800	20240524	-31.33	6580	20240725	2.28	9800	-31.33	20240524	6580	2.28	20240725	9800	-31.33	20240524	6580	2.28	20240725	3.23	N	041930	500	80 억		124842	N	N	4	N	00	N
19	20240729	150459	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	6750	90	2	1.35	124526410	18576	85.56	6630	6760	6620	8650	4670	6660	6703.62	0.79	0	6409	6780	6720	6660	6600	6540	6690	6570	80	1990	500	5060	10	1	15800000	1067	7.46	0.66	12	0.12	905.00	10261.00	9800	20240524	-31.12	6580	20240725	2.58	9800	-31.12	20240524	6580	2.58	20240725	9800	-31.12	20240524	6580	2.58	20240725	3.23	N	041930	500	80 억		124842	N	N	0	N	00	N
20	20240729	140503	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	6740	80	2	1.20	101106950	15102	69.56	6630	6760	6620	8650	4670	6660	6694.94	0.79	0	6116	6780	6720	6660	6600	6540	6690	6570	80	1990	500	5060	10	1	15800000	1065	7.45	0.66	12	0.10	905.00	10261.00	9800	20240524	-31.22	6580	20240725	2.43	9800	-31.22	20240524	6580	2.43	20240725	9800	-31.22	20240524	6580	2.43	20240725	3.23	N	041930	500	80 억		124842	N	N	0	N	00	N
21	20240729	130506	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	6730	70	2	1.05	88327980	13202	60.81	6630	6760	6620	8650	4670	6660	6690.50	0.79	0	4483	6780	6720	6660	6600	6540	6690	6570	80	1990	500	5060	10	1	15800000	1063	7.44	0.66	12	0.08	905.00	10261.00	9800	20240524	-31.33	6580	20240725	2.28	9800	-31.33	20240524	6580	2.28	20240725	9800	-31.33	20240524	6580	2.28	20240725	3.23	N	041930	500	80 억		124842	N	N	0	N	00	N
22	20240729	120459	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	6710	50	2	0.75	82190040	12288	56.60	6630	6760	6620	8650	4670	6660	6688.64	0.79	0	4166	6780	6720	6660	6600	6540	6690	6570	80	1990	500	5060	10	1	15800000	1060	7.41	0.65	12	0.08	905.00	10261.00	9800	20240524	-31.53	6580	20240725	1.98	9800	-31.53	20240524	6580	1.98	20240725	9800	-31.53	20240524	6580	1.98	20240725	3.23	N	041930	500	80 억		124842	N	N	0	N	00	N
23	20240729	110459	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	6720	60	2	0.90	77933950	11653	53.67	6630	6760	6620	8650	4670	6660	6687.89	0.79	0	4121	6780	6720	6660	6600	6540	6690	6570	80	1990	500	5060	10	1	15800000	1062	7.43	0.65	12	0.07	905.00	10261.00	9800	20240524	-31.43	6580	20240725	2.13	9800	-31.43	20240524	6580	2.13	20240725	9800	-31.43	20240524	6580	2.13	20240725	3.23	N	041930	500	80 억		124842	N	N	0	N	00	N
24	20240729	100458	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	6690	30	2	0.45	65539170	9815	45.21	6630	6720	6620	8650	4670	6660	6677.45	0.79	0	5432	6780	6720	6660	6600	6540	6690	6570	80	1990	500	5060	10	1	15800000	1057	7.39	0.65	12	0.06	905.00	10261.00	9800	20240524	-31.73	6580	20240725	1.67	9800	-31.73	20240524	6580	1.67	20240725	9800	-31.73	20240524	6580	1.67	20240725	3.23	N	041930	500	80 억		124842	N	N	0	N	00	N
25	20240729	090455	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	6710	50	2	0.75	1825590	275	1.27	6630	6710	6630	8650	4670	6660	6638.51	0.79	0	-35	6780	6720	6660	6600	6540	6690	6570	80	1990	500	5060	10	1	15800000	1060	7.41	0.65	12	0.00	905.00	10261.00	9800	20240524	-31.53	6580	20240725	1.98	9800	-31.53	20240524	6580	1.98	20240725	9800	-31.53	20240524	6580	1.98	20240725	3.23	N	041930	500	80 억		124842	N	N	0	N	00	N
26	20240726	160448	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	6660	-50	5	-0.75	143897360	21593	45.30	6710	6720	6600	8720	4700	6710	6664.10	0.79	0	-73	6930	6820	6700	6590	6470	6760	6530	80	2010	500	5090	10	1	15800000	1052	7.36	0.65	12	0.14	905.00	10261.00	9800	20240524	-32.04	6580	20240725	1.22	9800	-32.04	20240524	6580	1.22	20240725	9800	-32.04	20240524	6580	1.22	20240725	3.25	N	041930	500	80 억		124885	N	N	0	N	00	N
27	20240726	150453	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	6670	-40	5	-0.60	111186750	16683	35.00	6710	6720	6600	8720	4700	6710	6664.67	0.79	0	83	6930	6820	6700	6590	6470	6760	6530	80	2010	500	5090	10	1	15800000	1054	7.37	0.65	12	0.11	905.00	10261.00	9800	20240524	-31.94	6580	20240725	1.37	9800	-31.94	20240524	6580	1.37	20240725	9800	-31.94	20240524	6580	1.37	20240725	3.25	N	041930	500	80 억		124885	N	N	0	N	00	N
28	20240726	140455	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	6680	-30	5	-0.45	94917730	14244	29.88	6710	6720	6600	8720	4700	6710	6663.70	0.79	0	-55	6930	6820	6700	6590	6470	6760	6530	80	2010	500	5090	10	1	15800000	1055	7.38	0.65	12	0.09	905.00	10261.00	9800	20240524	-31.84	6580	20240725	1.52	9800	-31.84	20240524	6580	1.52	20240725	9800	-31.84	20240524	6580	1.52	20240725	3.25	N	041930	500	80 억		124885	N	N	0	N	00	N
29	20240726	130454	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	6710	0	3	0.00	86744040	13018	27.31	6710	6720	6600	8720	4700	6710	6663.39	0.79	0	-33	6930	6820	6700	6590	6470	6760	6530	80	2010	500	5090	10	1	15800000	1060	7.41	0.65	12	0.08	905.00	10261.00	9800	20240524	-31.53	6580	20240725	1.98	9800	-31.53	20240524	6580	1.98	20240725	9800	-31.53	20240524	6580	1.98	20240725	3.25	N	041930	500	80 억		124885	N	N	0	N	00	N
30	20240726	120458	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	6680	-30	5	-0.45	73863620	11088	23.26	6710	6720	6600	8720	4700	6710	6661.58	0.79	0	-164	6930	6820	6700	6590	6470	6760	6530	80	2010	500	5090	10	1	15800000	1055	7.38	0.65	12	0.07	905.00	10261.00	9800	20240524	-31.84	6580	20240725	1.52	9800	-31.84	20240524	6580	1.52	20240725	9800	-31.84	20240524	6580	1.52	20240725	3.25	N	041930	500	80 억		124885	N	N	0	N	00	N
31	20240726	110456	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	6700	-10	5	-0.15	63859330	9593	20.12	6710	6720	6600	8720	4700	6710	6656.87	0.79	0	-137	6930	6820	6700	6590	6470	6760	6530	80	2010	500	5090	10	1	15800000	1059	7.40	0.65	12	0.06	905.00	10261.00	9800	20240524	-31.63	6580	20240725	1.82	9800	-31.63	20240524	6580	1.82	20240725	9800	-31.63	20240524	6580	1.82	20240725	3.25	N	041930	500	80 억		124885	N	N	0	N	00	N
32	20240726	100456	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	6660	-50	5	-0.75	37301460	5617	11.78	6710	6720	6600	8720	4700	6710	6640.82	0.79	0	-1121	6930	6820	6700	6590	6470	6760	6530	80	2010	500	5090	10	1	15800000	1052	7.36	0.65	12	0.04	905.00	10261.00	9800	20240524	-32.04	6580	20240725	1.22	9800	-32.04	20240524	6580	1.22	20240725	9800	-32.04	20240524	6580	1.22	20240725	3.25	N	041930	500	80 억		124885	N	N	0	N	00	N
33	20240726	090453	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	6720	10	2	0.15	4713970	703	1.47	6710	6720	6670	8720	4700	6710	6705.50	0.79	0	-160	6930	6820	6700	6590	6470	6760	6530	80	2010	500	5090	10	1	15800000	1062	7.43	0.65	12	0.00	905.00	10261.00	9800	20240524	-31.43	6580	20240725	2.13	9800	-31.43	20240524	6580	2.13	20240725	9800	-31.43	20240524	6580	2.13	20240725	3.25	N	041930	500	80 억		124885	N	N	0	N	00	N
34	20240725	160452	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	6710	-100	5	-1.47	315311430	47227	250.10	6790	6810	6580	8850	4770	6810	6676.37	0.79	0	-593	6943	6876	6813	6746	6683	6910	6780	80	2040	500	5170	10	1	15800000	1060	7.41	0.65	12	0.30	905.00	10261.00	9800	20240524	-31.53	6580	20240725	1.98	9800	-31.53	20240524	6580	1.98	20240725	9800	-31.53	20240524	6580	1.98	20240725	3.26	N	041930	500	80 억		125532	N	N	0	N	00	N
35	20240725	150500	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	6750	-60	5	-0.88	290922530	43596	230.87	6790	6810	6580	8850	4770	6810	6673.15	0.79	0	-537	6943	6876	6813	6746	6683	6910	6780	80	2040	500	5170	10	1	15800000	1067	7.46	0.66	12	0.28	905.00	10261.00	9800	20240524	-31.12	6580	20240725	2.58	9800	-31.12	20240524	6580	2.58	20240725	9800	-31.12	20240524	6580	2.58	20240725	3.26	N	041930	500	80 억		125532	N	N	0	N	00	N
36	20240725	140458	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	6770	-40	5	-0.59	263964240	39603	209.73	6790	6810	6580	8850	4770	6810	6665.26	0.79	0	-839	6943	6876	6813	6746	6683	6910	6780	80	2040	500	5170	10	1	15800000	1070	7.48	0.66	12	0.25	905.00	10261.00	9800	20240524	-30.92	6580	20240725	2.89	9800	-30.92	20240524	6580	2.89	20240725	9800	-30.92	20240524	6580	2.89	20240725	3.26	N	041930	500	80 억		125532	N	N	0	N	00	N
37	20240725	130455	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	6730	-80	5	-1.17	228326500	34319	181.75	6790	6810	6580	8850	4770	6810	6653.06	0.79	0	-4625	6943	6876	6813	6746	6683	6910	6780	80	2040	500	5170	10	1	15800000	1063	7.44	0.66	12	0.22	905.00	10261.00	9800	20240524	-31.33	6580	20240725	2.28	9800	-31.33	20240524	6580	2.28	20240725	9800	-31.33	20240524	6580	2.28	20240725	3.26	N	041930	500	80 억		125532	N	N	0	N	00	N
38	20240725	120456	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	6750	-60	5	-0.88	221571490	33315	176.43	6790	6810	6580	8850	4770	6810	6650.80	0.79	0	-4488	6943	6876	6813	6746	6683	6910	6780	80	2040	500	5170	10	1	15800000	1067	7.46	0.66	12	0.21	905.00	10261.00	9800	20240524	-31.12	6580	20240725	2.58	9800	-31.12	20240524	6580	2.58	20240725	9800	-31.12	20240524	6580	2.58	20240725	3.26	N	041930	500	80 억		125532	N	N	0	N	00	N
39	20240725	110454	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	6650	-160	5	-2.35	202619550	30482	161.43	6790	6810	6580	8850	4770	6810	6647.19	0.79	0	-4625	6943	6876	6813	6746	6683	6910	6780	80	2040	500	5170	10	1	15800000	1051	7.35	0.65	12	0.19	905.00	10261.00	9800	20240524	-32.14	6580	20240725	1.06	9800	-32.14	20240524	6580	1.06	20240725	9800	-32.14	20240524	6580	1.06	20240725	3.26	N	041930	500	80 억		125532	N	N	0	N	00	N
40	20240725	100454	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	6600	-210	5	-3.08	163863270	24627	130.42	6790	6810	6580	8850	4770	6810	6653.81	0.79	0	-4659	6943	6876	6813	6746	6683	6910	6780	80	2040	500	5170	10	1	15800000	1043	7.29	0.64	12	0.16	905.00	10261.00	9800	20240524	-32.65	6580	20240725	0.30	9800	-32.65	20240524	6580	0.30	20240725	9800	-32.65	20240524	6580	0.30	20240725	3.26	N	041930	500	80 억		125532	N	N	0	N	00	N
41	20240725	090451	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	6800	-10	5	-0.15	16889390	2502	13.25	6790	6810	6730	8850	4770	6810	6750.36	0.79	0	999	6943	6876	6813	6746	6683	6910	6780	80	2040	500	5170	10	1	15800000	1074	7.51	0.66	12	0.02	905.00	10261.00	9800	20240524	-30.61	6730	20240725	1.04	9800	-30.61	20240524	6730	1.04	20240725	9800	-30.61	20240524	6730	1.04	20240725	3.26	N	041930	500	80 억		125532	N	N	0	N	00	N
42	20240724	160449	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	6810	-30	5	-0.44	126484850	18561	99.83	6780	6880	6750	8890	4790	6840	6814.55	0.78	0	2759	7100	6970	6860	6730	6620	7035	6795	80	2050	500	5190	10	1	15800000	1076	7.52	0.66	12	0.12	905.00	10261.00	9800	20240524	-30.51	6750	20240724	0.89	9800	-30.51	20240524	6750	0.89	20240724	9800	-30.51	20240524	6750	0.89	20240724	3.30	N	041930	500	80 억		122763	N	N	9	N	00	N
43	20240724	150456	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	6830	-10	5	-0.15	111885980	16418	88.30	6780	6880	6750	8890	4790	6840	6814.84	0.78	0	3116	7100	6970	6860	6730	6620	7035	6795	80	2050	500	5190	10	1	15800000	1079	7.55	0.67	12	0.10	905.00	10261.00	9800	20240524	-30.31	6750	20240724	1.19	9800	-30.31	20240524	6750	1.19	20240724	9800	-30.31	20240524	6750	1.19	20240724	3.30	N	041930	500	80 억		122763	N	N	9	N	00	N
44	20240724	140453	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	6840	0	3	0.00	93099710	13664	73.49	6780	6880	6750	8890	4790	6840	6813.50	0.78	0	2511	7100	6970	6860	6730	6620	7035	6795	80	2050	500	5190	10	1	15800000	1081	7.56	0.67	12	0.09	905.00	10261.00	9800	20240524	-30.20	6750	20240724	1.33	9800	-30.20	20240524	6750	1.33	20240724	9800	-30.20	20240524	6750	1.33	20240724	3.30	N	041930	500	80 억		122763	N	N	9	N	00	N
45	20240724	130456	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	6840	0	3	0.00	84474340	12403	66.71	6780	6880	6750	8890	4790	6840	6810.80	0.78	0	2574	7100	6970	6860	6730	6620	7035	6795	80	2050	500	5190	10	1	15800000	1081	7.56	0.67	12	0.08	905.00	10261.00	9800	20240524	-30.20	6750	20240724	1.33	9800	-30.20	20240524	6750	1.33	20240724	9800	-30.20	20240524	6750	1.33	20240724	3.30	N	041930	500	80 억		122763	N	N	9	N	00	N
46	20240724	120459	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	6850	10	2	0.15	80266530	11788	63.40	6780	6880	6750	8890	4790	6840	6809.17	0.78	0	2574	7100	6970	6860	6730	6620	7035	6795	80	2050	500	5190	10	1	15800000	1082	7.57	0.67	12	0.07	905.00	10261.00	9800	20240524	-30.10	6750	20240724	1.48	9800	-30.10	20240524	6750	1.48	20240724	9800	-30.10	20240524	6750	1.48	20240724	3.30	N	041930	500	80 억		122763	N	N	9	N	00	N
47	20240724	110456	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	6860	20	2	0.29	52068980	7654	41.17	6780	6870	6750	8890	4790	6840	6802.85	0.78	0	1966	7100	6970	6860	6730	6620	7035	6795	80	2050	500	5190	10	1	15800000	1084	7.58	0.67	12	0.05	905.00	10261.00	9800	20240524	-30.00	6750	20240724	1.63	9800	-30.00	20240524	6750	1.63	20240724	9800	-30.00	20240524	6750	1.63	20240724	3.30	N	041930	500	80 억		122763	N	N	9	N	00	N
48	20240724	100456	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	6830	-10	5	-0.15	39861800	5866	31.55	6780	6870	6750	8890	4790	6840	6795.40	0.78	0	1311	7100	6970	6860	6730	6620	7035	6795	80	2050	500	5190	10	1	15800000	1079	7.55	0.67	12	0.04	905.00	10261.00	9800	20240524	-30.31	6750	20240724	1.19	9800	-30.31	20240524	6750	1.19	20240724	9800	-30.31	20240524	6750	1.19	20240724	3.30	N	041930	500	80 억		122763	N	N	9	N	00	N
49	20240724	090454	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	6840	0	3	0.00	2001360	295	1.59	6780	6840	6780	8890	4790	6840	6784.27	0.78	0	77	7100	6970	6860	6730	6620	7035	6795	80	2050	500	5190	10	1	15800000	1081	7.56	0.67	12	0.00	905.00	10261.00	9800	20240524	-30.20	6750	20240419	1.33	9800	-30.20	20240524	6750	1.33	20240419	9800	-30.20	20240524	6750	1.33	20240419	3.30	N	041930	500	80 억		122763	N	N	9	N	00	N
50	20240723	160447	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	6840	60	2	0.88	124621200	18260	41.02	6750	6990	6750	8810	4750	6780	6824.79	0.79	0	-1502	6980	6880	6830	6730	6680	6855	6705	80	2030	500	5150	10	1	15800000	1081	7.56	0.67	12	0.12	905.00	10261.00	9800	20240524	-30.20	6750	20240723	1.33	9800	-30.20	20240524	6750	1.33	20240723	9800	-30.20	20240524	6750	1.33	20240723	3.28	N	041930	500	80 억		124268	N	N	9	N	00	N
51	20240723	150500	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	6800	20	2	0.29	108927480	15958	35.85	6750	6990	6750	8810	4750	6780	6825.89	0.79	0	-1658	6980	6880	6830	6730	6680	6855	6705	80	2030	500	5150	10	1	15800000	1074	7.51	0.66	12	0.10	905.00	10261.00	9800	20240524	-30.61	6750	20240723	0.74	9800	-30.61	20240524	6750	0.74	20240723	9800	-30.61	20240524	6750	0.74	20240723	3.28	N	041930	500	80 억		124268	N	N	12	N	00	N
52	20240723	140450	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	6810	30	2	0.44	98532320	14428	32.42	6750	6990	6750	8810	4750	6780	6829.24	0.79	0	-1546	6980	6880	6830	6730	6680	6855	6705	80	2030	500	5150	10	1	15800000	1076	7.52	0.66	12	0.09	905.00	10261.00	9800	20240524	-30.51	6750	20240723	0.89	9800	-30.51	20240524	6750	0.89	20240723	9800	-30.51	20240524	6750	0.89	20240723	3.28	N	041930	500	80 억		124268	N	N	12	N	00	N
53	20240723	130449	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	6790	10	2	0.15	88683460	12979	29.16	6750	6990	6750	8810	4750	6780	6832.84	0.79	0	-2010	6980	6880	6830	6730	6680	6855	6705	80	2030	500	5150	10	1	15800000	1073	7.50	0.66	12	0.08	905.00	10261.00	9800	20240524	-30.71	6750	20240723	0.59	9800	-30.71	20240524	6750	0.59	20240723	9800	-30.71	20240524	6750	0.59	20240723	3.28	N	041930	500	80 억		124268	N	N	12	N	00	N
54	20240723	120451	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	6790	10	2	0.15	78410950	11466	25.76	6750	6990	6750	8810	4750	6780	6838.56	0.79	0	-1926	6980	6880	6830	6730	6680	6855	6705	80	2030	500	5150	10	1	15800000	1073	7.50	0.66	12	0.07	905.00	10261.00	9800	20240524	-30.71	6750	20240723	0.59	9800	-30.71	20240524	6750	0.59	20240723	9800	-30.71	20240524	6750	0.59	20240723	3.28	N	041930	500	80 억		124268	N	N	12	N	00	N
55	20240723	110453	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	6780	0	3	0.00	71541090	10453	23.48	6750	6990	6750	8810	4750	6780	6844.07	0.79	0	-1953	6980	6880	6830	6730	6680	6855	6705	80	2030	500	5150	10	1	15800000	1071	7.49	0.66	12	0.07	905.00	10261.00	9800	20240524	-30.82	6750	20240723	0.44	9800	-30.82	20240524	6750	0.44	20240723	9800	-30.82	20240524	6750	0.44	20240723	3.28	N	041930	500	80 억		124268	N	N	12	N	00	N
56	20240723	100451	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	6800	20	2	0.29	45855320	6663	14.97	6750	6990	6750	8810	4750	6780	6882.08	0.79	0	-1585	6980	6880	6830	6730	6680	6855	6705	80	2030	500	5150	10	1	15800000	1074	7.51	0.66	12	0.04	905.00	10261.00	9800	20240524	-30.61	6750	20240723	0.74	9800	-30.61	20240524	6750	0.74	20240723	9800	-30.61	20240524	6750	0.74	20240723	3.28	N	041930	500	80 억		124268	N	N	12	N	00	N
57	20240723	090453	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	6970	190	2	2.80	16214220	2342	5.26	6750	6990	6750	8810	4750	6780	6923.24	0.79	0	-54	6980	6880	6830	6730	6680	6855	6705	80	2030	500	5150	10	1	15800000	1101	7.70	0.68	12	0.01	905.00	10261.00	9800	20240524	-28.88	6750	20240723	3.26	9800	-28.88	20240524	6750	3.26	20240723	9800	-28.88	20240524	6750	3.26	20240723	3.28	N	041930	500	80 억		124268	N	N	12	N	00	N
58	20240722	160446	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	6780	-150	5	-2.16	299814310	44008	138.01	6900	6930	6780	9000	4860	6930	6812.72	0.83	0	-6305	7036	6982	6916	6862	6796	6950	6830	80	2070	500	5260	10	1	15800000	1071	7.49	0.66	12	0.28	905.00	10261.00	9800	20240524	-30.82	6750	20240419	0.44	9800	-30.82	20240524	6750	0.44	20240419	9800	-30.82	20240524	6750	0.44	20240419	3.36	N	041930	500	80 억		130640	N	N	12	N	00	N
59	20240722	150452	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	6820	-110	5	-1.59	284678770	41779	131.02	6900	6930	6780	9000	4860	6930	6813.92	0.83	0	-6126	7036	6982	6916	6862	6796	6950	6830	80	2070	500	5260	10	1	15800000	1078	7.54	0.66	12	0.26	905.00	10261.00	9800	20240524	-30.41	6750	20240419	1.04	9800	-30.41	20240524	6750	1.04	20240419	9800	-30.41	20240524	6750	1.04	20240419	3.36	N	041930	500	80 억		130640	N	N	1	N	00	N
60	20240722	140452	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	6800	-130	5	-1.88	227241910	33320	104.49	6900	6930	6790	9000	4860	6930	6819.99	0.83	0	-6473	7036	6982	6916	6862	6796	6950	6830	80	2070	500	5260	10	1	15800000	1074	7.51	0.66	12	0.21	905.00	10261.00	9800	20240524	-30.61	6750	20240419	0.74	9800	-30.61	20240524	6750	0.74	20240419	9800	-30.61	20240524	6750	0.74	20240419	3.36	N	041930	500	80 억		130640	N	N	1	N	00	N
61	20240722	130449	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	6800	-130	5	-1.88	204823080	30024	94.16	6900	6930	6790	9000	4860	6930	6821.98	0.83	0	-7121	7036	6982	6916	6862	6796	6950	6830	80	2070	500	5260	10	1	15800000	1074	7.51	0.66	12	0.19	905.00	10261.00	9800	20240524	-30.61	6750	20240419	0.74	9800	-30.61	20240524	6750	0.74	20240419	9800	-30.61	20240524	6750	0.74	20240419	3.36	N	041930	500	80 억		130640	N	N	1	N	00	N
62	20240722	120450	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	6820	-110	5	-1.59	169392800	24816	77.82	6900	6930	6800	9000	4860	6930	6825.95	0.83	0	-7121	7036	6982	6916	6862	6796	6950	6830	80	2070	500	5260	10	1	15800000	1078	7.54	0.66	12	0.16	905.00	10261.00	9800	20240524	-30.41	6750	20240419	1.04	9800	-30.41	20240524	6750	1.04	20240419	9800	-30.41	20240524	6750	1.04	20240419	3.36	N	041930	500	80 억		130640	N	N	1	N	00	N
63	20240722	110448	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	6820	-110	5	-1.59	151347820	22173	69.54	6900	6930	6800	9000	4860	6930	6825.77	0.83	0	-5683	7036	6982	6916	6862	6796	6950	6830	80	2070	500	5260	10	1	15800000	1078	7.54	0.66	12	0.14	905.00	10261.00	9800	20240524	-30.41	6750	20240419	1.04	9800	-30.41	20240524	6750	1.04	20240419	9800	-30.41	20240524	6750	1.04	20240419	3.36	N	041930	500	80 억		130640	N	N	1	N	00	N
64	20240722	100450	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	6820	-110	5	-1.59	113189740	16574	51.98	6900	6930	6800	9000	4860	6930	6829.36	0.83	0	-4788	7036	6982	6916	6862	6796	6950	6830	80	2070	500	5260	10	1	15800000	1078	7.54	0.66	12	0.10	905.00	10261.00	9800	20240524	-30.41	6750	20240419	1.04	9800	-30.41	20240524	6750	1.04	20240419	9800	-30.41	20240524	6750	1.04	20240419	3.36	N	041930	500	80 억		130640	N	N	1	N	00	N
65	20240722	090447	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	6860	-70	5	-1.01	2365570	343	1.08	6900	6930	6860	9000	4860	6930	6896.71	0.83	0	-290	7036	6982	6916	6862	6796	6950	6830	80	2070	500	5260	10	1	15800000	1084	7.58	0.67	12	0.00	905.00	10261.00	9800	20240524	-30.00	6750	20240419	1.63	9800	-30.00	20240524	6750	1.63	20240419	9800	-30.00	20240524	6750	1.63	20240419	3.36	N	041930	500	80 억		130640	N	N	1	N	00	N
66	20240719	160440	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	6930	-10	5	-0.14	218812720	31725	44.73	6940	6970	6850	9020	4860	6940	6897.16	0.89	0	-9479	7180	7060	6980	6860	6780	7020	6820	80	2080	500	5270	10	1	15800000	1095	7.66	0.68	12	0.20	905.00	10261.00	9800	20240524	-29.29	6750	20240419	2.67	9800	-29.29	20240524	6750	2.67	20240419	9800	-29.29	20240524	6750	2.67	20240419	3.37	N	041930	500	80 억		140071	N	N	1	N	00	N
67	20240719	150443	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	6930	-10	5	-0.14	204447980	29650	41.80	6940	6970	6850	9020	4860	6940	6895.38	0.89	0	-10495	7180	7060	6980	6860	6780	7020	6820	80	2080	500	5270	10	1	15800000	1095	7.66	0.68	12	0.19	905.00	10261.00	9800	20240524	-29.29	6750	20240419	2.67	9800	-29.29	20240524	6750	2.67	20240419	9800	-29.29	20240524	6750	2.67	20240419	3.37	N	041930	500	80 억		140071	N	N	14	N	00	N
68	20240719	140447	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	6900	-40	5	-0.58	195601220	28370	40.00	6940	6970	6850	9020	4860	6940	6894.65	0.89	0	-10814	7180	7060	6980	6860	6780	7020	6820	80	2080	500	5270	10	1	15800000	1090	7.62	0.67	12	0.18	905.00	10261.00	9800	20240524	-29.59	6750	20240419	2.22	9800	-29.59	20240524	6750	2.22	20240419	9800	-29.59	20240524	6750	2.22	20240419	3.37	N	041930	500	80 억		140071	N	N	14	N	00	N
69	20240719	130439	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	6890	-50	5	-0.72	176588420	25611	36.11	6940	6970	6850	9020	4860	6940	6895.02	0.89	0	-9925	7180	7060	6980	6860	6780	7020	6820	80	2080	500	5270	10	1	15800000	1089	7.61	0.67	12	0.16	905.00	10261.00	9800	20240524	-29.69	6750	20240419	2.07	9800	-29.69	20240524	6750	2.07	20240419	9800	-29.69	20240524	6750	2.07	20240419	3.37	N	041930	500	80 억		140071	N	N	14	N	00	N
70	20240719	120440	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	6900	-40	5	-0.58	156412180	22679	31.98	6940	6970	6850	9020	4860	6940	6896.78	0.89	0	-9167	7180	7060	6980	6860	6780	7020	6820	80	2080	500	5270	10	1	15800000	1090	7.62	0.67	12	0.14	905.00	10261.00	9800	20240524	-29.59	6750	20240419	2.22	9800	-29.59	20240524	6750	2.22	20240419	9800	-29.59	20240524	6750	2.22	20240419	3.37	N	041930	500	80 억		140071	N	N	14	N	00	N
71	20240719	110442	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	6930	-10	5	-0.14	90874020	13144	18.53	6940	6970	6880	9020	4860	6940	6913.73	0.89	0	-6622	7180	7060	6980	6860	6780	7020	6820	80	2080	500	5270	10	1	15800000	1095	7.66	0.68	12	0.08	905.00	10261.00	9800	20240524	-29.29	6750	20240419	2.67	9800	-29.29	20240524	6750	2.67	20240419	9800	-29.29	20240524	6750	2.67	20240419	3.37	N	041930	500	80 억		140071	N	N	14	N	00	N
72	20240719	100406	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	6910	-30	5	-0.43	60986220	8835	12.46	6940	6940	6880	9020	4860	6940	6902.80	0.89	0	-3065	7180	7060	6980	6860	6780	7020	6820	80	2080	500	5270	10	1	15800000	1092	7.64	0.67	12	0.06	905.00	10261.00	9800	20240524	-29.49	6750	20240419	2.37	9800	-29.49	20240524	6750	2.37	20240419	9800	-29.49	20240524	6750	2.37	20240419	3.37	N	041930	500	80 억		140071	N	N	14	N	00	N
73	20240719	090453	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	6880	-60	5	-0.86	5945360	861	1.21	6940	6940	6880	9020	4860	6940	6905.18	0.89	0	-132	7180	7060	6980	6860	6780	7020	6820	80	2080	500	5270	10	1	15800000	1087	7.60	0.67	12	0.01	905.00	10261.00	9800	20240524	-29.80	6750	20240419	1.93	9800	-29.80	20240524	6750	1.93	20240419	9800	-29.80	20240524	6750	1.93	20240419	3.37	N	041930	500	80 억		140071	N	N	14	N	00	N
74	20240718	160434	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	6940	-90	5	-1.28	491239560	70824	157.99	7000	7100	6900	9130	4930	7030	6936.04	0.90	0	-1828	7256	7142	7086	6972	6916	7115	6945	80	2100	500	5340	10	1	15800000	1097	7.67	0.68	12	0.45	905.00	10261.00	9800	20240524	-29.18	6750	20240419	2.81	9800	-29.18	20240524	6750	2.81	20240419	9800	-29.18	20240524	6750	2.81	20240419	3.34	N	041930	500	80 억		141947	N	N	14	N	00	N
75	20240718	150440	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	6940	-90	5	-1.28	425538210	61322	136.80	7000	7100	6900	9130	4930	7030	6939.41	0.90	0	-1915	7256	7142	7086	6972	6916	7115	6945	80	2100	500	5340	10	1	15800000	1097	7.67	0.68	12	0.39	905.00	10261.00	9800	20240524	-29.18	6750	20240419	2.81	9800	-29.18	20240524	6750	2.81	20240419	9800	-29.18	20240524	6750	2.81	20240419	3.34	N	041930	500	80 억		141947	N	N	11	N	00	N
76	20240718	140437	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	6950	-80	5	-1.14	365537580	52675	117.51	7000	7100	6900	9130	4930	7030	6939.49	0.90	0	-2485	7256	7142	7086	6972	6916	7115	6945	80	2100	500	5340	10	1	15800000	1098	7.68	0.68	12	0.33	905.00	10261.00	9800	20240524	-29.08	6750	20240419	2.96	9800	-29.08	20240524	6750	2.96	20240419	9800	-29.08	20240524	6750	2.96	20240419	3.34	N	041930	500	80 억		141947	N	N	11	N	00	N
77	20240718	130438	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	6940	-90	5	-1.28	331299320	47744	106.51	7000	7100	6900	9130	4930	7030	6939.08	0.90	0	-864	7256	7142	7086	6972	6916	7115	6945	80	2100	500	5340	10	1	15800000	1097	7.67	0.68	12	0.30	905.00	10261.00	9800	20240524	-29.18	6750	20240419	2.81	9800	-29.18	20240524	6750	2.81	20240419	9800	-29.18	20240524	6750	2.81	20240419	3.34	N	041930	500	80 억		141947	N	N	11	N	00	N
78	20240718	120438	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	6940	-90	5	-1.28	300309410	43274	96.54	7000	7100	6900	9130	4930	7030	6939.72	0.90	0	23	7256	7142	7086	6972	6916	7115	6945	80	2100	500	5340	10	1	15800000	1097	7.67	0.68	12	0.27	905.00	10261.00	9800	20240524	-29.18	6750	20240419	2.81	9800	-29.18	20240524	6750	2.81	20240419	9800	-29.18	20240524	6750	2.81	20240419	3.34	N	041930	500	80 억		141947	N	N	11	N	00	N
79	20240718	110440	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	6930	-100	5	-1.42	269831930	38867	86.70	7000	7100	6900	9130	4930	7030	6942.44	0.90	0	485	7256	7142	7086	6972	6916	7115	6945	80	2100	500	5340	10	1	15800000	1095	7.66	0.68	12	0.25	905.00	10261.00	9800	20240524	-29.29	6750	20240419	2.67	9800	-29.29	20240524	6750	2.67	20240419	9800	-29.29	20240524	6750	2.67	20240419	3.34	N	041930	500	80 억		141947	N	N	11	N	00	N
80	20240718	100441	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	6970	-60	5	-0.85	150918860	21740	48.50	7000	7100	6900	9130	4930	7030	6941.99	0.90	0	488	7256	7142	7086	6972	6916	7115	6945	80	2100	500	5340	10	1	15800000	1101	7.70	0.68	12	0.14	905.00	10261.00	9800	20240524	-28.88	6750	20240419	3.26	9800	-28.88	20240524	6750	3.26	20240419	9800	-28.88	20240524	6750	3.26	20240419	3.34	N	041930	500	80 억		141947	N	N	11	N	00	N
81	20240718	090442	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	6900	-130	5	-1.85	47177610	6768	15.10	7000	7100	6900	9130	4930	7030	6970.69	0.90	0	-2369	7256	7142	7086	6972	6916	7115	6945	80	2100	500	5340	10	1	15800000	1090	7.62	0.67	12	0.04	905.00	10261.00	9800	20240524	-29.59	6750	20240419	2.22	9800	-29.59	20240524	6750	2.22	20240419	9800	-29.59	20240524	6750	2.22	20240419	3.34	N	041930	500	80 억		141947	N	N	11	N	00	N
82	20240717	160500	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	7030	-120	5	-1.68	313108230	44048	125.07	7200	7200	7030	9290	5010	7150	7108.34	0.98	0	-12998	7290	7220	7170	7100	7050	7195	7075	80	2140	500	5430	10	1	15800000	1111	7.77	0.69	12	0.28	905.00	10261.00	9800	20240524	-28.27	6750	20240419	4.15	9800	-28.27	20240524	6750	4.15	20240419	9800	-28.27	20240524	6750	4.15	20240419	3.33	N	041930	500	80 억		154945	N	N	11	N	00	N
83	20240717	150502	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	7070	-80	5	-1.12	250384120	35172	99.87	7200	7200	7070	9290	5010	7150	7118.85	0.98	0	-11434	7290	7220	7170	7100	7050	7195	7075	80	2140	500	5430	10	1	15800000	1117	7.81	0.69	12	0.22	905.00	10261.00	9800	20240524	-27.86	6750	20240419	4.74	9800	-27.86	20240524	6750	4.74	20240419	9800	-27.86	20240524	6750	4.74	20240419	3.33	N	041930	500	80 억		154945	N	N	17	N	00	N
84	20240717	140459	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	7110	-40	5	-0.56	169437030	23763	67.47	7200	7200	7100	9290	5010	7150	7130.29	0.98	0	-5053	7290	7220	7170	7100	7050	7195	7075	80	2140	500	5430	10	1	15800000	1123	7.86	0.69	12	0.15	905.00	10261.00	9800	20240524	-27.45	6750	20240419	5.33	9800	-27.45	20240524	6750	5.33	20240419	9800	-27.45	20240524	6750	5.33	20240419	3.33	N	041930	500	80 억		154945	N	N	17	N	00	N
85	20240717	130458	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	7120	-30	5	-0.42	109073700	15281	43.39	7200	7200	7100	9290	5010	7150	7137.86	0.98	0	-1714	7290	7220	7170	7100	7050	7195	7075	80	2140	500	5430	10	1	15800000	1125	7.87	0.69	12	0.10	905.00	10261.00	9800	20240524	-27.35	6750	20240419	5.48	9800	-27.35	20240524	6750	5.48	20240419	9800	-27.35	20240524	6750	5.48	20240419	3.33	N	041930	500	80 억		154945	N	N	17	N	00	N
86	20240717	120500	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	7170	20	2	0.28	84439760	11827	33.58	7200	7200	7100	9290	5010	7150	7139.58	0.98	0	-1142	7290	7220	7170	7100	7050	7195	7075	80	2140	500	5430	10	1	15800000	1133	7.92	0.70	12	0.07	905.00	10261.00	9800	20240524	-26.84	6750	20240419	6.22	9800	-26.84	20240524	6750	6.22	20240419	9800	-26.84	20240524	6750	6.22	20240419	3.33	N	041930	500	80 억		154945	N	N	17	N	00	N
87	20240717	110459	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	7170	20	2	0.28	78223840	10960	31.12	7200	7200	7100	9290	5010	7150	7137.21	0.98	0	-765	7290	7220	7170	7100	7050	7195	7075	80	2140	500	5430	10	1	15800000	1133	7.92	0.70	12	0.07	905.00	10261.00	9800	20240524	-26.84	6750	20240419	6.22	9800	-26.84	20240524	6750	6.22	20240419	9800	-26.84	20240524	6750	6.22	20240419	3.33	N	041930	500	80 억		154945	N	N	17	N	00	N
88	20240717	100459	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	7150	0	3	0.00	43102240	6048	17.17	7200	7200	7100	9290	5010	7150	7126.69	0.98	0	134	7290	7220	7170	7100	7050	7195	7075	80	2140	500	5430	10	1	15800000	1130	7.90	0.70	12	0.04	905.00	10261.00	9800	20240524	-27.04	6750	20240419	5.93	9800	-27.04	20240524	6750	5.93	20240419	9800	-27.04	20240524	6750	5.93	20240419	3.33	N	041930	500	80 억		154945	N	N	17	N	00	N
89	20240717	090408	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	7200	50	2	0.70	3667760	512	1.45	7200	7200	7140	9290	5010	7150	7163.59	0.98	0	-308	7290	7220	7170	7100	7050	7195	7075	80	2140	500	5430	10	1	15800000	1138	7.96	0.70	12	0.00	905.00	10261.00	9800	20240524	-26.53	6750	20240419	6.67	9800	-26.53	20240524	6750	6.67	20240419	9800	-26.53	20240524	6750	6.67	20240419	3.33	N	041930	500	80 억		154945	N	N	17	N	00	N
90	20240716	160500	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	7150	-30	5	-0.42	251802670	35183	155.50	7180	7240	7120	9330	5030	7180	7156.94	1.00	0	-2192	7253	7216	7173	7136	7093	7235	7155	80	2150	500	5450	10	1	15800000	1130	7.90	0.70	12	0.22	905.00	10261.00	9800	20240524	-27.04	6750	20240419	5.93	9800	-27.04	20240524	6750	5.93	20240419	9800	-27.04	20240524	6750	5.93	20240419	3.35	N	041930	500	80 억		157752	N	N	17	N	00	N
91	20240716	150504	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	7160	-20	5	-0.28	240261760	33568	148.37	7180	7240	7120	9330	5030	7180	7157.46	1.00	0	-2142	7253	7216	7173	7136	7093	7235	7155	80	2150	500	5450	10	1	15800000	1131	7.91	0.70	12	0.21	905.00	10261.00	9800	20240524	-26.94	6750	20240419	6.07	9800	-26.94	20240524	6750	6.07	20240419	9800	-26.94	20240524	6750	6.07	20240419	3.35	N	041930	500	80 억		157752	N	N	22	N	00	N
92	20240716	140503	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	7160	-20	5	-0.28	231420160	32333	142.91	7180	7240	7120	9330	5030	7180	7157.40	1.00	0	-1515	7253	7216	7173	7136	7093	7235	7155	80	2150	500	5450	10	1	15800000	1131	7.91	0.70	12	0.20	905.00	10261.00	9800	20240524	-26.94	6750	20240419	6.07	9800	-26.94	20240524	6750	6.07	20240419	9800	-26.94	20240524	6750	6.07	20240419	3.35	N	041930	500	80 억		157752	N	N	22	N	00	N
93	20240716	130503	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	7180	0	3	0.00	227586840	31797	140.54	7180	7240	7120	9330	5030	7180	7157.49	1.00	0	-1453	7253	7216	7173	7136	7093	7235	7155	80	2150	500	5450	10	1	15800000	1134	7.93	0.70	12	0.20	905.00	10261.00	9800	20240524	-26.73	6750	20240419	6.37	9800	-26.73	20240524	6750	6.37	20240419	9800	-26.73	20240524	6750	6.37	20240419	3.35	N	041930	500	80 억		157752	N	N	22	N	00	N
94	20240716	120502	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	7170	-10	5	-0.14	209245850	29233	129.21	7180	7240	7120	9330	5030	7180	7157.86	1.00	0	-466	7253	7216	7173	7136	7093	7235	7155	80	2150	500	5450	10	1	15800000	1133	7.92	0.70	12	0.19	905.00	10261.00	9800	20240524	-26.84	6750	20240419	6.22	9800	-26.84	20240524	6750	6.22	20240419	9800	-26.84	20240524	6750	6.22	20240419	3.35	N	041930	500	80 억		157752	N	N	22	N	00	N
95	20240716	110502	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	7160	-20	5	-0.28	203318990	28406	125.55	7180	7240	7120	9330	5030	7180	7157.61	1.00	0	6	7253	7216	7173	7136	7093	7235	7155	80	2150	500	5450	10	1	15800000	1131	7.91	0.70	12	0.18	905.00	10261.00	9800	20240524	-26.94	6750	20240419	6.07	9800	-26.94	20240524	6750	6.07	20240419	9800	-26.94	20240524	6750	6.07	20240419	3.35	N	041930	500	80 억		157752	N	N	22	N	00	N
96	20240716	100502	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	7150	-30	5	-0.42	99471710	13848	61.21	7180	7240	7140	9330	5030	7180	7183.11	1.00	0	1675	7253	7216	7173	7136	7093	7235	7155	80	2150	500	5450	10	1	15800000	1130	7.90	0.70	12	0.09	905.00	10261.00	9800	20240524	-27.04	6750	20240419	5.93	9800	-27.04	20240524	6750	5.93	20240419	9800	-27.04	20240524	6750	5.93	20240419	3.35	N	041930	500	80 억		157752	N	N	22	N	00	N
97	20240716	090500	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	7170	-10	5	-0.14	31217740	4348	19.22	7180	7200	7170	9330	5030	7180	7179.79	1.00	0	514	7253	7216	7173	7136	7093	7235	7155	80	2150	500	5450	10	1	15800000	1133	7.92	0.70	12	0.03	905.00	10261.00	9800	20240524	-26.84	6750	20240419	6.22	9800	-26.84	20240524	6750	6.22	20240419	9800	-26.84	20240524	6750	6.22	20240419	3.35	N	041930	500	80 억		157752	N	N	22	N	00	N
98	20240715	160454	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	7180	20	2	0.28	160508380	22397	97.91	7140	7210	7130	9300	5020	7160	7166.51	0.93	0	11489	7260	7210	7170	7120	7080	7190	7100	80	2140	500	5440	10	1	15800000	1134	7.93	0.70	12	0.14	905.00	10261.00	9800	20240524	-26.73	6750	20240419	6.37	9800	-26.73	20240524	6750	6.37	20240419	9800	-26.73	20240524	6750	6.37	20240419	3.34	N	041930	500	80 억		146443	N	N	22	N	00	N
99	20240715	150457	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	7190	30	2	0.42	154541770	21566	94.28	7140	7210	7130	9300	5020	7160	7165.99	0.93	0	10976	7260	7210	7170	7120	7080	7190	7100	80	2140	500	5440	10	1	15800000	1136	7.94	0.70	12	0.14	905.00	10261.00	9800	20240524	-26.63	6750	20240419	6.52	9800	-26.63	20240524	6750	6.52	20240419	9800	-26.63	20240524	6750	6.52	20240419	3.34	N	041930	500	80 억		146443	N	N	15	N	00	N
100	20240715	140457	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	7190	30	2	0.42	145511050	20309	88.78	7140	7210	7130	9300	5020	7160	7164.86	0.93	0	10159	7260	7210	7170	7120	7080	7190	7100	80	2140	500	5440	10	1	15800000	1136	7.94	0.70	12	0.13	905.00	10261.00	9800	20240524	-26.63	6750	20240419	6.52	9800	-26.63	20240524	6750	6.52	20240419	9800	-26.63	20240524	6750	6.52	20240419	3.34	N	041930	500	80 억		146443	N	N	15	N	00	N
101	20240715	130457	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	7170	10	2	0.14	144146750	20119	87.95	7140	7210	7130	9300	5020	7160	7164.71	0.93	0	10148	7260	7210	7170	7120	7080	7190	7100	80	2140	500	5440	10	1	15800000	1133	7.92	0.70	12	0.13	905.00	10261.00	9800	20240524	-26.84	6750	20240419	6.22	9800	-26.84	20240524	6750	6.22	20240419	9800	-26.84	20240524	6750	6.22	20240419	3.34	N	041930	500	80 억		146443	N	N	15	N	00	N
102	20240715	120458	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	7180	20	2	0.28	126240440	17625	77.05	7140	7210	7130	9300	5020	7160	7162.58	0.93	0	8825	7260	7210	7170	7120	7080	7190	7100	80	2140	500	5440	10	1	15800000	1134	7.93	0.70	12	0.11	905.00	10261.00	9800	20240524	-26.73	6750	20240419	6.37	9800	-26.73	20240524	6750	6.37	20240419	9800	-26.73	20240524	6750	6.37	20240419	3.34	N	041930	500	80 억		146443	N	N	15	N	00	N
103	20240715	110457	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	7170	10	2	0.14	120228540	16788	73.39	7140	7210	7130	9300	5020	7160	7161.58	0.93	0	8631	7260	7210	7170	7120	7080	7190	7100	80	2140	500	5440	10	1	15800000	1133	7.92	0.70	12	0.11	905.00	10261.00	9800	20240524	-26.84	6750	20240419	6.22	9800	-26.84	20240524	6750	6.22	20240419	9800	-26.84	20240524	6750	6.22	20240419	3.34	N	041930	500	80 억		146443	N	N	15	N	00	N
104	20240715	100457	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	7200	40	2	0.56	103960690	14523	63.49	7140	7210	7130	9300	5020	7160	7158.35	0.93	0	8319	7260	7210	7170	7120	7080	7190	7100	80	2140	500	5440	10	1	15800000	1138	7.96	0.70	12	0.09	905.00	10261.00	9800	20240524	-26.53	6750	20240419	6.67	9800	-26.53	20240524	6750	6.67	20240419	9800	-26.53	20240524	6750	6.67	20240419	3.34	N	041930	500	80 억		146443	N	N	15	N	00	N
105	20240715	090458	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	7130	-30	5	-0.42	58562470	8212	35.90	7140	7170	7130	9300	5020	7160	7131.33	0.93	0	7258	7260	7210	7170	7120	7080	7190	7100	80	2140	500	5440	10	1	15800000	1127	7.88	0.69	12	0.05	905.00	10261.00	9800	20240524	-27.24	6750	20240419	5.63	9800	-27.24	20240524	6750	5.63	20240419	9800	-27.24	20240524	6750	5.63	20240419	3.34	N	041930	500	80 억		146443	N	N	15	N	00	N
106	20240712	160453	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	7160	-30	5	-0.42	162493760	22691	99.19	7170	7220	7130	9340	5040	7190	7161.15	0.89	0	6061	7350	7270	7230	7150	7110	7250	7130	80	2150	500	5460	10	1	15800000	1131	7.91	0.70	12	0.14	905.00	10261.00	9980	20230706	-28.26	6750	20240419	6.07	9800	-26.94	20240524	6750	6.07	20240419	9800	-26.94	20240524	6750	6.07	20240419	3.30	N	041930	500	80 억		140140	N	N	15	N	00	N
107	20240712	150455	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	7160	-30	5	-0.42	161255280	22518	98.43	7170	7220	7130	9340	5040	7190	7161.17	0.89	0	6061	7350	7270	7230	7150	7110	7250	7130	80	2150	500	5460	10	1	15800000	1131	7.91	0.70	12	0.14	905.00	10261.00	9980	20230706	-28.26	6750	20240419	6.07	9800	-26.94	20240524	6750	6.07	20240419	9800	-26.94	20240524	6750	6.07	20240419	3.30	N	041930	500	80 억		140140	N	N	94	N	00	N
108	20240712	140458	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	7150	-40	5	-0.56	133211990	18597	81.29	7170	7220	7130	9340	5040	7190	7163.09	0.89	0	6061	7350	7270	7230	7150	7110	7250	7130	80	2150	500	5460	10	1	15800000	1130	7.90	0.70	12	0.12	905.00	10261.00	9980	20230706	-28.36	6750	20240419	5.93	9800	-27.04	20240524	6750	5.93	20240419	9800	-27.04	20240524	6750	5.93	20240419	3.30	N	041930	500	80 억		140140	N	N	94	N	00	N
109	20240712	130454	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	7180	-10	5	-0.14	122455810	17093	74.72	7170	7220	7130	9340	5040	7190	7164.09	0.89	0	6226	7350	7270	7230	7150	7110	7250	7130	80	2150	500	5460	10	1	15800000	1134	7.93	0.70	12	0.11	905.00	10261.00	9980	20230706	-28.06	6750	20240419	6.37	9800	-26.73	20240524	6750	6.37	20240419	9800	-26.73	20240524	6750	6.37	20240419	3.30	N	041930	500	80 억		140140	N	N	94	N	00	N
110	20240712	120456	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	7180	-10	5	-0.14	102708880	14335	62.66	7170	7220	7130	9340	5040	7190	7164.90	0.89	0	5744	7350	7270	7230	7150	7110	7250	7130	80	2150	500	5460	10	1	15800000	1134	7.93	0.70	12	0.09	905.00	10261.00	9980	20230706	-28.06	6750	20240419	6.37	9800	-26.73	20240524	6750	6.37	20240419	9800	-26.73	20240524	6750	6.37	20240419	3.30	N	041930	500	80 억		140140	N	N	94	N	00	N
111	20240712	110454	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	7170	-20	5	-0.28	75337310	10517	45.97	7170	7220	7130	9340	5040	7190	7163.38	0.89	0	3372	7350	7270	7230	7150	7110	7250	7130	80	2150	500	5460	10	1	15800000	1133	7.92	0.70	12	0.07	905.00	10261.00	9980	20230706	-28.16	6750	20240419	6.22	9800	-26.84	20240524	6750	6.22	20240419	9800	-26.84	20240524	6750	6.22	20240419	3.30	N	041930	500	80 억		140140	N	N	94	N	00	N
112	20240712	100456	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	7190	0	3	0.00	31280590	4360	19.06	7170	7220	7130	9340	5040	7190	7174.45	0.89	0	-290	7350	7270	7230	7150	7110	7250	7130	80	2150	500	5460	10	1	15800000	1136	7.94	0.70	12	0.03	905.00	10261.00	9980	20230706	-27.96	6750	20240419	6.52	9800	-26.63	20240524	6750	6.52	20240419	9800	-26.63	20240524	6750	6.52	20240419	3.30	N	041930	500	80 억		140140	N	N	94	N	00	N
113	20240712	090454	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	7220	30	2	0.42	1871420	261	1.14	7170	7220	7170	9340	5040	7190	7170.19	0.89	0	0	7350	7270	7230	7150	7110	7250	7130	80	2150	500	5460	10	1	15800000	1141	7.98	0.70	12	0.00	905.00	10261.00	9980	20230706	-27.66	6750	20240419	6.96	9800	-26.33	20240524	6750	6.96	20240419	9800	-26.33	20240524	6750	6.96	20240419	3.30	N	041930	500	80 억		140140	N	N	94	N	00	N
114	20240711	160451	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	7190	-90	5	-1.24	165025930	22780	77.00	7260	7310	7190	9460	5100	7280	7244.33	0.92	0	-5791	7366	7322	7286	7242	7206	7345	7265	80	2180	500	5530	10	1	15800000	1136	7.94	0.70	12	0.14	905.00	10261.00	9980	20230706	-27.96	6750	20240419	6.52	9800	-26.63	20240524	6750	6.52	20240419	9800	-26.63	20240524	6750	6.52	20240419	3.28	N	041930	500	80 억		145553	N	N	94	N	00	N
115	20240711	150456	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	7220	-60	5	-0.82	138005800	19028	64.32	7260	7310	7200	9460	5100	7280	7252.77	0.92	0	-5228	7366	7322	7286	7242	7206	7345	7265	80	2180	500	5530	10	1	15800000	1141	7.98	0.70	12	0.12	905.00	10261.00	9980	20230706	-27.66	6750	20240419	6.96	9800	-26.33	20240524	6750	6.96	20240419	9800	-26.33	20240524	6750	6.96	20240419	3.28	N	041930	500	80 억		145553	N	N	27	N	00	N
116	20240711	140455	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	7240	-40	5	-0.55	124774810	17195	58.12	7260	7310	7200	9460	5100	7280	7256.46	0.92	0	-5168	7366	7322	7286	7242	7206	7345	7265	80	2180	500	5530	10	1	15800000	1144	8.00	0.71	12	0.11	905.00	10261.00	9980	20230706	-27.45	6750	20240419	7.26	9800	-26.12	20240524	6750	7.26	20240419	9800	-26.12	20240524	6750	7.26	20240419	3.28	N	041930	500	80 억		145553	N	N	27	N	00	N
117	20240711	130454	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	7250	-30	5	-0.41	109697350	15106	51.06	7260	7310	7200	9460	5100	7280	7261.84	0.92	0	-3629	7366	7322	7286	7242	7206	7345	7265	80	2180	500	5530	10	1	15800000	1146	8.01	0.71	12	0.10	905.00	10261.00	9980	20230706	-27.35	6750	20240419	7.41	9800	-26.02	20240524	6750	7.41	20240419	9800	-26.02	20240524	6750	7.41	20240419	3.28	N	041930	500	80 억		145553	N	N	27	N	00	N
118	20240711	120454	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	7230	-50	5	-0.69	98112700	13503	45.64	7260	7310	7200	9460	5100	7280	7265.99	0.92	0	-3233	7366	7322	7286	7242	7206	7345	7265	80	2180	500	5530	10	1	15800000	1142	7.99	0.70	12	0.09	905.00	10261.00	9980	20230706	-27.56	6750	20240419	7.11	9800	-26.22	20240524	6750	7.11	20240419	9800	-26.22	20240524	6750	7.11	20240419	3.28	N	041930	500	80 억		145553	N	N	27	N	00	N
119	20240711	110453	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	7260	-20	5	-0.27	55883490	7674	25.94	7260	7310	7260	9460	5100	7280	7282.19	0.92	0	-497	7366	7322	7286	7242	7206	7345	7265	80	2180	500	5530	10	1	15800000	1147	8.02	0.71	12	0.05	905.00	10261.00	9980	20230706	-27.25	6750	20240419	7.56	9800	-25.92	20240524	6750	7.56	20240419	9800	-25.92	20240524	6750	7.56	20240419	3.28	N	041930	500	80 억		145553	N	N	27	N	00	N
120	20240711	100453	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	7300	20	2	0.27	25687010	3525	11.91	7260	7310	7260	9460	5100	7280	7287.10	0.92	0	1106	7366	7322	7286	7242	7206	7345	7265	80	2180	500	5530	10	1	15800000	1153	8.07	0.71	12	0.02	905.00	10261.00	9980	20230706	-26.85	6750	20240419	8.15	9800	-25.51	20240524	6750	8.15	20240419	9800	-25.51	20240524	6750	8.15	20240419	3.28	N	041930	500	80 억		145553	N	N	27	N	00	N
121	20240711	090451	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	7290	10	2	0.14	3257900	448	1.51	7260	7300	7260	9460	5100	7280	7272.10	0.92	0	-17	7366	7322	7286	7242	7206	7345	7265	80	2180	500	5530	10	1	15800000	1152	8.06	0.71	12	0.00	905.00	10261.00	9980	20230706	-26.95	6750	20240419	8.00	9800	-25.61	20240524	6750	8.00	20240419	9800	-25.61	20240524	6750	8.00	20240419	3.28	N	041930	500	80 억		145553	N	N	27	N	00	N
122	20240710	160452	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	7280	-10	5	-0.14	214663730	29484	120.25	7250	7330	7250	9470	5110	7290	7280.69	0.97	0	-6948	7363	7326	7253	7216	7143	7345	7235	80	2180	500	5540	10	1	15800000	1150	8.04	0.71	12	0.19	905.00	10261.00	9980	20230706	-27.05	6750	20240419	7.85	9800	-25.71	20240524	6750	7.85	20240419	9800	-25.71	20240524	6750	7.85	20240419	3.28	N	041930	500	80 억		152501	N	N	27	N	00	N
123	20240710	150453	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	7280	-10	5	-0.14	198336390	27242	111.11	7250	7330	7250	9470	5110	7290	7280.54	0.97	0	-6378	7363	7326	7253	7216	7143	7345	7235	80	2180	500	5540	10	1	15800000	1150	8.04	0.71	12	0.17	905.00	10261.00	9980	20230706	-27.05	6750	20240419	7.85	9800	-25.71	20240524	6750	7.85	20240419	9800	-25.71	20240524	6750	7.85	20240419	3.28	N	041930	500	80 억		152501	N	N	27	N	00	N
124	20240710	140451	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	7290	0	3	0.00	150077190	20612	84.07	7250	7330	7250	9470	5110	7290	7281.06	0.97	0	-4145	7363	7326	7253	7216	7143	7345	7235	80	2180	500	5540	10	1	15800000	1152	8.06	0.71	12	0.13	905.00	10261.00	9980	20230706	-26.95	6750	20240419	8.00	9800	-25.61	20240524	6750	8.00	20240419	9800	-25.61	20240524	6750	8.00	20240419	3.28	N	041930	500	80 억		152501	N	N	27	N	00	N
125	20240710	130451	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	7320	30	2	0.41	126107270	17334	70.70	7250	7320	7250	9470	5110	7290	7275.14	0.97	0	-2977	7363	7326	7253	7216	7143	7345	7235	80	2180	500	5540	10	1	15800000	1157	8.09	0.71	12	0.11	905.00	10261.00	9980	20230706	-26.65	6750	20240419	8.44	9800	-25.31	20240524	6750	8.44	20240419	9800	-25.31	20240524	6750	8.44	20240419	3.28	N	041930	500	80 억		152501	N	N	27	N	00	N
126	20240710	120452	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	7290	0	3	0.00	112076310	15412	62.86	7250	7300	7250	9470	5110	7290	7272.02	0.97	0	-2424	7363	7326	7253	7216	7143	7345	7235	80	2180	500	5540	10	1	15800000	1152	8.06	0.71	12	0.10	905.00	10261.00	9980	20230706	-26.95	6750	20240419	8.00	9800	-25.61	20240524	6750	8.00	20240419	9800	-25.61	20240524	6750	8.00	20240419	3.28	N	041930	500	80 억		152501	N	N	27	N	00	N
127	20240710	110452	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	7290	0	3	0.00	96408300	13261	54.09	7250	7300	7250	9470	5110	7290	7270.06	0.97	0	-2200	7363	7326	7253	7216	7143	7345	7235	80	2180	500	5540	10	1	15800000	1152	8.06	0.71	12	0.08	905.00	10261.00	9980	20230706	-26.95	6750	20240419	8.00	9800	-25.61	20240524	6750	8.00	20240419	9800	-25.61	20240524	6750	8.00	20240419	3.28	N	041930	500	80 억		152501	N	N	27	N	00	N
128	20240710	100448	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	7270	-20	5	-0.27	61827410	8514	34.73	7250	7300	7250	9470	5110	7290	7261.85	0.97	0	-2137	7363	7326	7253	7216	7143	7345	7235	80	2180	500	5540	10	1	15800000	1149	8.03	0.71	12	0.05	905.00	10261.00	9980	20230706	-27.15	6750	20240419	7.70	9800	-25.82	20240524	6750	7.70	20240419	9800	-25.82	20240524	6750	7.70	20240419	3.28	N	041930	500	80 억		152501	N	N	27	N	00	N
129	20240710	090451	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	7280	-10	5	-0.14	3764750	519	2.12	7250	7300	7250	9470	5110	7290	7253.85	0.97	0	63	7363	7326	7253	7216	7143	7345	7235	80	2180	500	5540	10	1	15800000	1150	8.04	0.71	12	0.00	905.00	10261.00	9980	20230706	-27.05	6750	20240419	7.85	9800	-25.71	20240524	6750	7.85	20240419	9800	-25.71	20240524	6750	7.85	20240419	3.28	N	041930	500	80 억		152501	N	N	27	N	00	N
130	20240709	160451	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	7290	100	2	1.39	177863000	24512	134.91	7200	7290	7180	9340	5040	7190	7256.16	0.98	0	-2185	7303	7246	7143	7086	6983	7275	7115	80	2150	500	5460	10	1	15800000	1152	8.06	0.71	12	0.16	905.00	10261.00	9980	20230706	-26.95	6750	20240419	8.00	9800	-25.61	20240524	6750	8.00	20240419	9800	-25.61	20240524	6750	8.00	20240419	3.26	N	041930	500	80 억		154753	N	N	27	N	00	N
131	20240709	150451	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	7280	90	2	1.25	172340250	23754	130.74	7200	7290	7180	9340	5040	7190	7255.21	0.98	0	-2065	7303	7246	7143	7086	6983	7275	7115	80	2150	500	5460	10	1	15800000	1150	8.04	0.71	12	0.15	905.00	10261.00	9980	20230706	-27.05	6750	20240419	7.85	9800	-25.71	20240524	6750	7.85	20240419	9800	-25.71	20240524	6750	7.85	20240419	3.26	N	041930	500	80 억		154753	N	N	19	N	00	N
132	20240709	140451	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	7290	100	2	1.39	136999740	18890	103.97	7200	7290	7180	9340	5040	7190	7252.50	0.98	0	-1319	7303	7246	7143	7086	6983	7275	7115	80	2150	500	5460	10	1	15800000	1152	8.06	0.71	12	0.12	905.00	10261.00	9980	20230706	-26.95	6750	20240419	8.00	9800	-25.61	20240524	6750	8.00	20240419	9800	-25.61	20240524	6750	8.00	20240419	3.26	N	041930	500	80 억		154753	N	N	19	N	00	N
133	20240709	130452	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	7260	70	2	0.97	121704460	16788	92.40	7200	7290	7180	9340	5040	7190	7249.49	0.98	0	-1335	7303	7246	7143	7086	6983	7275	7115	80	2150	500	5460	10	1	15800000	1147	8.02	0.71	12	0.11	905.00	10261.00	9980	20230706	-27.25	6750	20240419	7.56	9800	-25.92	20240524	6750	7.56	20240419	9800	-25.92	20240524	6750	7.56	20240419	3.26	N	041930	500	80 억		154753	N	N	19	N	00	N
134	20240709	120453	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	7270	80	2	1.11	95645160	13207	72.69	7200	7290	7180	9340	5040	7190	7242.00	0.98	0	-639	7303	7246	7143	7086	6983	7275	7115	80	2150	500	5460	10	1	15800000	1149	8.03	0.71	12	0.08	905.00	10261.00	9980	20230706	-27.15	6750	20240419	7.70	9800	-25.82	20240524	6750	7.70	20240419	9800	-25.82	20240524	6750	7.70	20240419	3.26	N	041930	500	80 억		154753	N	N	19	N	00	N
135	20240709	110452	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	7230	40	2	0.56	57538610	7946	43.73	7200	7290	7180	9340	5040	7190	7241.20	0.98	0	-1569	7303	7246	7143	7086	6983	7275	7115	80	2150	500	5460	10	1	15800000	1142	7.99	0.70	12	0.05	905.00	10261.00	9980	20230706	-27.56	6750	20240419	7.11	9800	-26.22	20240524	6750	7.11	20240419	9800	-26.22	20240524	6750	7.11	20240419	3.26	N	041930	500	80 억		154753	N	N	19	N	00	N
136	20240709	100452	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	7230	40	2	0.56	38465660	5312	29.24	7200	7290	7180	9340	5040	7190	7241.28	0.98	0	-1268	7303	7246	7143	7086	6983	7275	7115	80	2150	500	5460	10	1	15800000	1142	7.99	0.70	12	0.03	905.00	10261.00	9980	20230706	-27.56	6750	20240419	7.11	9800	-26.22	20240524	6750	7.11	20240419	9800	-26.22	20240524	6750	7.11	20240419	3.26	N	041930	500	80 억		154753	N	N	19	N	00	N
137	20240709	090450	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	7210	20	2	0.28	3001630	417	2.30	7200	7210	7180	9340	5040	7190	7198.15	0.98	0	-392	7303	7246	7143	7086	6983	7275	7115	80	2150	500	5460	10	1	15800000	1139	7.97	0.70	12	0.00	905.00	10261.00	9980	20230706	-27.76	6750	20240419	6.81	9800	-26.43	20240524	6750	6.81	20240419	9800	-26.43	20240524	6750	6.81	20240419	3.26	N	041930	500	80 억		154753	N	N	19	N	00	N
138	20240708	160447	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	7190	140	2	1.99	128539290	18005	22.28	7070	7200	7040	9160	4940	7050	7139.01	0.95	0	5543	7296	7172	7106	6982	6916	7140	6950	80	2110	500	5350	10	1	15800000	1136	7.94	0.70	12	0.11	905.00	10261.00	9980	20230706	-27.96	6750	20240419	6.52	9800	-26.63	20240524	6750	6.52	20240419	9800	-26.63	20240524	6750	6.52	20240419	3.26	N	041930	500	80 억		149462	N	N	19	N	00	N
139	20240708	150449	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	7180	130	2	1.84	112717570	15800	19.55	7070	7200	7040	9160	4940	7050	7134.02	0.95	0	5739	7296	7172	7106	6982	6916	7140	6950	80	2110	500	5350	10	1	15800000	1134	7.93	0.70	12	0.10	905.00	10261.00	9980	20230706	-28.06	6750	20240419	6.37	9800	-26.73	20240524	6750	6.37	20240419	9800	-26.73	20240524	6750	6.37	20240419	3.26	N	041930	500	80 억		149462	N	N	30	N	00	N
140	20240708	140451	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	7190	140	2	1.99	100911890	14158	17.52	7070	7190	7040	9160	4940	7050	7127.55	0.95	0	5179	7296	7172	7106	6982	6916	7140	6950	80	2110	500	5350	10	1	15800000	1136	7.94	0.70	12	0.09	905.00	10261.00	9980	20230706	-27.96	6750	20240419	6.52	9800	-26.63	20240524	6750	6.52	20240419	9800	-26.63	20240524	6750	6.52	20240419	3.26	N	041930	500	80 억		149462	N	N	30	N	00	N
141	20240708	130447	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	7180	130	2	1.84	84832630	11918	14.75	7070	7180	7040	9160	4940	7050	7118.03	0.95	0	3668	7296	7172	7106	6982	6916	7140	6950	80	2110	500	5350	10	1	15800000	1134	7.93	0.70	12	0.08	905.00	10261.00	9980	20230706	-28.06	6750	20240419	6.37	9800	-26.73	20240524	6750	6.37	20240419	9800	-26.73	20240524	6750	6.37	20240419	3.26	N	041930	500	80 억		149462	N	N	30	N	00	N
142	20240708	120449	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	7150	100	2	1.42	77975830	10961	13.56	7070	7160	7040	9160	4940	7050	7113.93	0.95	0	3490	7296	7172	7106	6982	6916	7140	6950	80	2110	500	5350	10	1	15800000	1130	7.90	0.70	12	0.07	905.00	10261.00	9980	20230706	-28.36	6750	20240419	5.93	9800	-27.04	20240524	6750	5.93	20240419	9800	-27.04	20240524	6750	5.93	20240419	3.26	N	041930	500	80 억		149462	N	N	30	N	00	N
143	20240708	110447	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	7150	100	2	1.42	65809950	9260	11.46	7070	7160	7040	9160	4940	7050	7106.91	0.95	0	2376	7296	7172	7106	6982	6916	7140	6950	80	2110	500	5350	10	1	15800000	1130	7.90	0.70	12	0.06	905.00	10261.00	9980	20230706	-28.36	6750	20240419	5.93	9800	-27.04	20240524	6750	5.93	20240419	9800	-27.04	20240524	6750	5.93	20240419	3.26	N	041930	500	80 억		149462	N	N	30	N	00	N
144	20240708	100448	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	7140	90	2	1.28	53733110	7568	9.37	7070	7160	7040	9160	4940	7050	7100.04	0.95	0	2003	7296	7172	7106	6982	6916	7140	6950	80	2110	500	5350	10	1	15800000	1128	7.89	0.70	12	0.05	905.00	10261.00	9980	20230706	-28.46	6750	20240419	5.78	9800	-27.14	20240524	6750	5.78	20240419	9800	-27.14	20240524	6750	5.78	20240419	3.26	N	041930	500	80 억		149462	N	N	30	N	00	N
145	20240708	090448	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	7120	70	2	0.99	13582000	1925	2.38	7070	7120	7040	9160	4940	7050	7055.58	0.95	0	-406	7296	7172	7106	6982	6916	7140	6950	80	2110	500	5350	10	1	15800000	1125	7.87	0.69	12	0.01	905.00	10261.00	9980	20230706	-28.66	6750	20240419	5.48	9800	-27.35	20240524	6750	5.48	20240419	9800	-27.35	20240524	6750	5.48	20240419	3.26	N	041930	500	80 억		149462	N	N	30	N	00	N
146	20240705	160446	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	7050	-120	5	-1.67	566394780	79676	304.48	7160	7230	7040	9320	5020	7170	7108.80	1.14	0	-30198	7256	7212	7146	7102	7036	7235	7125	80	2150	500	5440	10	1	15800000	1114	7.79	0.69	12	0.50	905.00	10261.00	9980	20230706	-29.36	6750	20240419	4.44	9800	-28.06	20240524	6750	4.44	20240419	9980	-29.36	20230706	6750	4.44	20240419	3.35	N	041930	500	80 억		179667	N	N	30	N	00	N
147	20240705	150448	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	7080	-90	5	-1.26	519824300	73086	279.30	7160	7230	7040	9320	5020	7170	7112.50	1.14	0	-27826	7256	7212	7146	7102	7036	7235	7125	80	2150	500	5440	10	1	15800000	1119	7.82	0.69	12	0.46	905.00	10261.00	9980	20230706	-29.06	6750	20240419	4.89	9800	-27.76	20240524	6750	4.89	20240419	9980	-29.06	20230706	6750	4.89	20240419	3.35	N	041930	500	80 억		179667	N	N	14	N	00	N
148	20240705	140448	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	7090	-80	5	-1.12	348329050	48827	186.59	7160	7230	7090	9320	5020	7170	7133.94	1.14	0	-22537	7256	7212	7146	7102	7036	7235	7125	80	2150	500	5440	10	1	15800000	1120	7.83	0.69	12	0.31	905.00	10261.00	9980	20230706	-28.96	6750	20240419	5.04	9800	-27.65	20240524	6750	5.04	20240419	9980	-28.96	20230706	6750	5.04	20240419	3.35	N	041930	500	80 억		179667	N	N	14	N	00	N
149	20240705	130447	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	7100	-70	5	-0.98	280651670	39301	150.19	7160	7230	7100	9320	5020	7170	7141.08	1.14	0	-16508	7256	7212	7146	7102	7036	7235	7125	80	2150	500	5440	10	1	15800000	1122	7.85	0.69	12	0.25	905.00	10261.00	9980	20230706	-28.86	6750	20240419	5.19	9800	-27.55	20240524	6750	5.19	20240419	9980	-28.86	20230706	6750	5.19	20240419	3.35	N	041930	500	80 억		179667	N	N	14	N	00	N
150	20240705	120447	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	7110	-60	5	-0.84	252537850	35346	135.07	7160	7230	7100	9320	5020	7170	7144.74	1.14	0	-14158	7256	7212	7146	7102	7036	7235	7125	80	2150	500	5440	10	1	15800000	1123	7.86	0.69	12	0.22	905.00	10261.00	9980	20230706	-28.76	6750	20240419	5.33	9800	-27.45	20240524	6750	5.33	20240419	9980	-28.76	20230706	6750	5.33	20240419	3.35	N	041930	500	80 억		179667	N	N	14	N	00	N
151	20240705	110446	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	7120	-50	5	-0.70	214215490	29961	114.49	7160	7230	7100	9320	5020	7170	7149.81	1.14	0	-12304	7256	7212	7146	7102	7036	7235	7125	80	2150	500	5440	10	1	15800000	1125	7.87	0.69	12	0.19	905.00	10261.00	9980	20230706	-28.66	6750	20240419	5.48	9800	-27.35	20240524	6750	5.48	20240419	9980	-28.66	20230706	6750	5.48	20240419	3.35	N	041930	500	80 억		179667	N	N	14	N	00	N
152	20240705	100446	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	7170	0	3	0.00	122071110	16999	64.96	7160	7230	7140	9320	5020	7170	7181.08	1.14	0	-13141	7256	7212	7146	7102	7036	7235	7125	80	2150	500	5440	10	1	15800000	1133	7.92	0.70	12	0.11	905.00	10261.00	9980	20230706	-28.16	6750	20240419	6.22	9800	-26.84	20240524	6750	6.22	20240419	9980	-28.16	20230706	6750	6.22	20240419	3.35	N	041930	500	80 억		179667	N	N	14	N	00	N
153	20240705	090447	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	7180	10	2	0.14	581090	81	0.31	7160	7180	7160	9320	5020	7170	7173.95	1.14	0	-40	7256	7212	7146	7102	7036	7235	7125	80	2150	500	5440	10	1	15800000	1134	7.93	0.70	12	0.00	905.00	10261.00	9980	20230706	-28.06	6750	20240419	6.37	9800	-26.73	20240524	6750	6.37	20240419	9980	-28.06	20230706	6750	6.37	20240419	3.35	N	041930	500	80 억		179667	N	N	14	N	00	N
154	20240704	160444	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	7170	50	2	0.70	185255430	25892	39.68	7080	7190	7080	9250	4990	7120	7154.92	1.14	0	71	7293	7206	7133	7046	6973	7170	7010	80	2130	500	5410	10	1	15800000	1133	7.92	0.70	12	0.16	905.00	10261.00	9980	20230706	-28.16	6750	20240419	6.22	9800	-26.84	20240524	6750	6.22	20240419	9980	-28.16	20230706	6750	6.22	20240419	3.38	N	041930	500	80 억		179599	N	N	14	N	00	N
155	20240704	150446	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	7180	60	2	0.84	160381350	22422	34.36	7080	7190	7080	9250	4990	7120	7152.86	1.14	0	-1135	7293	7206	7133	7046	6973	7170	7010	80	2130	500	5410	10	1	15800000	1134	7.93	0.70	12	0.14	905.00	10261.00	9980	20230706	-28.06	6750	20240419	6.37	9800	-26.73	20240524	6750	6.37	20240419	9980	-28.06	20230706	6750	6.37	20240419	3.38	N	041930	500	80 억		179599	N	N	15	N	00	N
156	20240704	140446	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	7170	50	2	0.70	147997850	20695	31.72	7080	7180	7080	9250	4990	7120	7151.38	1.14	0	-845	7293	7206	7133	7046	6973	7170	7010	80	2130	500	5410	10	1	15800000	1133	7.92	0.70	12	0.13	905.00	10261.00	9980	20230706	-28.16	6750	20240419	6.22	9800	-26.84	20240524	6750	6.22	20240419	9980	-28.16	20230706	6750	6.22	20240419	3.38	N	041930	500	80 억		179599	N	N	15	N	00	N
157	20240704	130446	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	7150	30	2	0.42	135278500	18919	29.00	7080	7180	7080	9250	4990	7120	7150.40	1.14	0	-10	7293	7206	7133	7046	6973	7170	7010	80	2130	500	5410	10	1	15800000	1130	7.90	0.70	12	0.12	905.00	10261.00	9980	20230706	-28.36	6750	20240419	5.93	9800	-27.04	20240524	6750	5.93	20240419	9980	-28.36	20230706	6750	5.93	20240419	3.38	N	041930	500	80 억		179599	N	N	15	N	00	N
158	20240704	120445	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	7150	30	2	0.42	101661450	14220	21.79	7080	7180	7080	9250	4990	7120	7149.19	1.14	0	242	7293	7206	7133	7046	6973	7170	7010	80	2130	500	5410	10	1	15800000	1130	7.90	0.70	12	0.09	905.00	10261.00	9980	20230706	-28.36	6750	20240419	5.93	9800	-27.04	20240524	6750	5.93	20240419	9980	-28.36	20230706	6750	5.93	20240419	3.38	N	041930	500	80 억		179599	N	N	15	N	00	N
159	20240704	110445	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	7170	50	2	0.70	86558280	12109	18.56	7080	7180	7080	9250	4990	7120	7148.26	1.14	0	155	7293	7206	7133	7046	6973	7170	7010	80	2130	500	5410	10	1	15800000	1133	7.92	0.70	12	0.08	905.00	10261.00	9980	20230706	-28.16	6750	20240419	6.22	9800	-26.84	20240524	6750	6.22	20240419	9980	-28.16	20230706	6750	6.22	20240419	3.38	N	041930	500	80 억		179599	N	N	15	N	00	N
160	20240704	100445	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	7160	40	2	0.56	50856070	7121	10.91	7080	7180	7080	9250	4990	7120	7141.70	1.14	0	-441	7293	7206	7133	7046	6973	7170	7010	80	2130	500	5410	10	1	15800000	1131	7.91	0.70	12	0.05	905.00	10261.00	9980	20230706	-28.26	6750	20240419	6.07	9800	-26.94	20240524	6750	6.07	20240419	9980	-28.26	20230706	6750	6.07	20240419	3.38	N	041930	500	80 억		179599	N	N	15	N	00	N
161	20240704	090445	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	7080	-40	5	-0.56	10537650	1486	2.28	7080	7150	7080	9250	4990	7120	7091.29	1.14	0	93	7293	7206	7133	7046	6973	7170	7010	80	2130	500	5410	10	1	15800000	1119	7.82	0.69	12	0.01	905.00	10261.00	9980	20230706	-29.06	6750	20240419	4.89	9800	-27.76	20240524	6750	4.89	20240419	9980	-29.06	20230706	6750	4.89	20240419	3.38	N	041930	500	80 억		179599	N	N	15	N	00	N
162	20240703	160443	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	7120	-70	5	-0.97	460348620	64711	81.43	7190	7220	7060	9340	5040	7190	7113.90	1.15	0	-2271	7470	7330	7220	7080	6970	7275	7025	80	2150	500	5460	10	1	15800000	1125	7.87	0.69	12	0.41	905.00	10261.00	9980	20230706	-28.66	6750	20240419	5.48	9800	-27.35	20240524	6750	5.48	20240419	9980	-28.66	20230706	6750	5.48	20240419	3.43	N	041930	500	80 억		181913	N	N	15	N	00	N
163	20240703	150445	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	7090	-100	5	-1.39	440026570	61853	77.83	7190	7220	7060	9340	5040	7190	7114.07	1.15	0	-1822	7470	7330	7220	7080	6970	7275	7025	80	2150	500	5460	10	1	15800000	1120	7.83	0.69	12	0.39	905.00	10261.00	9980	20230706	-28.96	6750	20240419	5.04	9800	-27.65	20240524	6750	5.04	20240419	9980	-28.96	20230706	6750	5.04	20240419	3.43	N	041930	500	80 억		181913	N	N	17	N	00	N
164	20240703	140445	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	7120	-70	5	-0.97	383439510	53875	67.79	7190	7220	7060	9340	5040	7190	7117.20	1.15	0	-1598	7470	7330	7220	7080	6970	7275	7025	80	2150	500	5460	10	1	15800000	1125	7.87	0.69	12	0.34	905.00	10261.00	9980	20230706	-28.66	6750	20240419	5.48	9800	-27.35	20240524	6750	5.48	20240419	9980	-28.66	20230706	6750	5.48	20240419	3.43	N	041930	500	80 억		181913	N	N	17	N	00	N
165	20240703	130444	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	7100	-90	5	-1.25	333611630	46862	58.97	7190	7220	7060	9340	5040	7190	7119.02	1.15	0	-1247	7470	7330	7220	7080	6970	7275	7025	80	2150	500	5460	10	1	15800000	1122	7.85	0.69	12	0.30	905.00	10261.00	9980	20230706	-28.86	6750	20240419	5.19	9800	-27.55	20240524	6750	5.19	20240419	9980	-28.86	20230706	6750	5.19	20240419	3.43	N	041930	500	80 억		181913	N	N	17	N	00	N
166	20240703	120444	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	7110	-80	5	-1.11	241913420	33931	42.70	7190	7220	7060	9340	5040	7190	7129.56	1.15	0	-840	7470	7330	7220	7080	6970	7275	7025	80	2150	500	5460	10	1	15800000	1123	7.86	0.69	12	0.21	905.00	10261.00	9980	20230706	-28.76	6750	20240419	5.33	9800	-27.45	20240524	6750	5.33	20240419	9980	-28.76	20230706	6750	5.33	20240419	3.43	N	041930	500	80 억		181913	N	N	17	N	00	N
167	20240703	110445	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	7110	-80	5	-1.11	219549930	30789	38.74	7190	7220	7060	9340	5040	7190	7130.79	1.15	0	-144	7470	7330	7220	7080	6970	7275	7025	80	2150	500	5460	10	1	15800000	1123	7.86	0.69	12	0.19	905.00	10261.00	9980	20230706	-28.76	6750	20240419	5.33	9800	-27.45	20240524	6750	5.33	20240419	9980	-28.76	20230706	6750	5.33	20240419	3.43	N	041930	500	80 억		181913	N	N	17	N	00	N
168	20240703	100445	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	7170	-20	5	-0.28	54798990	7618	9.59	7190	7220	7150	9340	5040	7190	7193.36	1.15	0	1162	7470	7330	7220	7080	6970	7275	7025	80	2150	500	5460	10	1	15800000	1133	7.92	0.70	12	0.05	905.00	10261.00	9980	20230706	-28.16	6750	20240419	6.22	9800	-26.84	20240524	6750	6.22	20240419	9980	-28.16	20230706	6750	6.22	20240419	3.43	N	041930	500	80 억		181913	N	N	17	N	00	N
169	20240703	090444	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	7160	-30	5	-0.42	6431750	895	1.13	7190	7220	7160	9340	5040	7190	7186.30	1.15	0	125	7470	7330	7220	7080	6970	7275	7025	80	2150	500	5460	10	1	15800000	1131	7.91	0.70	12	0.01	905.00	10261.00	9980	20230706	-28.26	6750	20240419	6.07	9800	-26.94	20240524	6750	6.07	20240419	9980	-28.26	20230706	6750	6.07	20240419	3.43	N	041930	500	80 억		181913	N	N	17	N	00	N
170	20240702	160442	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	7190	-100	5	-1.37	546844270	76118	133.95	7360	7360	7110	9470	5110	7290	7184.16	1.19	0	-6045	7450	7370	7320	7240	7190	7345	7215	80	2180	500	5540	10	1	15800000	1136	7.94	0.70	12	0.48	905.00	10261.00	9980	20230706	-27.96	6750	20240419	6.52	9800	-26.63	20240524	6750	6.52	20240419	9980	-27.96	20230706	6750	6.52	20240419	3.40	N	041930	500	80 억		187958	N	N	17	N	00	N
171	20240702	150443	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	7170	-120	5	-1.65	471605800	65623	115.48	7360	7360	7110	9470	5110	7290	7186.59	1.19	0	-11269	7450	7370	7320	7240	7190	7345	7215	80	2180	500	5540	10	1	15800000	1133	7.92	0.70	12	0.42	905.00	10261.00	9980	20230706	-28.16	6750	20240419	6.22	9800	-26.84	20240524	6750	6.22	20240419	9980	-28.16	20230706	6750	6.22	20240419	3.40	N	041930	500	80 억		187958	N	N	15	N	00	N
172	20240702	140444	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	7160	-130	5	-1.78	427973520	59534	104.77	7360	7360	7110	9470	5110	7290	7188.72	1.19	0	-12689	7450	7370	7320	7240	7190	7345	7215	80	2180	500	5540	10	1	15800000	1131	7.91	0.70	12	0.38	905.00	10261.00	9980	20230706	-28.26	6750	20240419	6.07	9800	-26.94	20240524	6750	6.07	20240419	9980	-28.26	20230706	6750	6.07	20240419	3.40	N	041930	500	80 억		187958	N	N	15	N	00	N
173	20240702	130443	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	7190	-100	5	-1.37	382836670	53248	93.71	7360	7360	7110	9470	5110	7290	7189.69	1.19	0	-12873	7450	7370	7320	7240	7190	7345	7215	80	2180	500	5540	10	1	15800000	1136	7.94	0.70	12	0.34	905.00	10261.00	9980	20230706	-27.96	6750	20240419	6.52	9800	-26.63	20240524	6750	6.52	20240419	9980	-27.96	20230706	6750	6.52	20240419	3.40	N	041930	500	80 억		187958	N	N	15	N	00	N
174	20240702	120444	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	7200	-90	5	-1.23	367506580	51111	89.94	7360	7360	7110	9470	5110	7290	7190.36	1.19	0	-12584	7450	7370	7320	7240	7190	7345	7215	80	2180	500	5540	10	1	15800000	1138	7.96	0.70	12	0.32	905.00	10261.00	9980	20230706	-27.86	6750	20240419	6.67	9800	-26.53	20240524	6750	6.67	20240419	9980	-27.86	20230706	6750	6.67	20240419	3.40	N	041930	500	80 억		187958	N	N	15	N	00	N
175	20240702	110443	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	7170	-120	5	-1.65	351563710	48897	86.05	7360	7360	7110	9470	5110	7290	7189.88	1.19	0	-12757	7450	7370	7320	7240	7190	7345	7215	80	2180	500	5540	10	1	15800000	1133	7.92	0.70	12	0.31	905.00	10261.00	9980	20230706	-28.16	6750	20240419	6.22	9800	-26.84	20240524	6750	6.22	20240419	9980	-28.16	20230706	6750	6.22	20240419	3.40	N	041930	500	80 억		187958	N	N	15	N	00	N
176	20240702	100443	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	7190	-100	5	-1.37	301670390	41934	73.79	7360	7360	7110	9470	5110	7290	7193.93	1.19	0	-13975	7450	7370	7320	7240	7190	7345	7215	80	2180	500	5540	10	1	15800000	1136	7.94	0.70	12	0.27	905.00	10261.00	9980	20230706	-27.96	6750	20240419	6.52	9800	-26.63	20240524	6750	6.52	20240419	9980	-27.96	20230706	6750	6.52	20240419	3.40	N	041930	500	80 억		187958	N	N	15	N	00	N
177	20240702	090445	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	7320	30	2	0.41	11918070	1631	2.87	7360	7360	7250	9470	5110	7290	7307.22	1.19	0	-314	7450	7370	7320	7240	7190	7345	7215	80	2180	500	5540	10	1	15800000	1157	8.09	0.71	12	0.01	905.00	10261.00	9980	20230706	-26.65	6750	20240419	8.44	9800	-25.31	20240524	6750	8.44	20240419	9980	-26.65	20230706	6750	8.44	20240419	3.40	N	041930	500	80 억		187958	N	N	15	N	00	N
178	20240701	160442	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	7290	-60	5	-0.82	413338170	56503	80.54	7320	7400	7270	9550	5150	7350	7315.34	1.17	0	3638	7576	7462	7406	7292	7236	7435	7265	80	2200	500	5580	10	1	15800000	1152	8.06	0.71	12	0.36	905.00	10261.00	9980	20230706	-26.95	6750	20240419	8.00	9800	-25.61	20240524	6750	8.00	20240419	9980	-26.95	20230706	6750	8.00	20240419	3.50	N	041930	500	80 억		184499	N	N	15	N	00	N
179	20240701	150443	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	7310	-40	5	-0.54	397822120	54378	77.51	7320	7400	7270	9550	5150	7350	7315.87	1.17	0	3084	7576	7462	7406	7292	7236	7435	7265	80	2200	500	5580	10	1	15800000	1155	8.08	0.71	12	0.34	905.00	10261.00	9980	20230706	-26.75	6750	20240419	8.30	9800	-25.41	20240524	6750	8.30	20240419	9980	-26.75	20230706	6750	8.30	20240419	3.50	N	041930	500	80 억		184499	N	N	15	N	00	N
180	20240701	140442	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	7370	20	2	0.27	346893900	47417	67.59	7320	7400	7270	9550	5150	7350	7315.81	1.17	0	1510	7576	7462	7406	7292	7236	7435	7265	80	2200	500	5580	10	1	15800000	1164	8.14	0.72	12	0.30	905.00	10261.00	9980	20230706	-26.15	6750	20240419	9.19	9800	-24.80	20240524	6750	9.19	20240419	9980	-26.15	20230706	6750	9.19	20240419	3.50	N	041930	500	80 억		184499	N	N	15	N	00	N
181	20240701	130442	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	7340	-10	5	-0.14	316266690	43257	61.66	7320	7390	7270	9550	5150	7350	7311.34	1.17	0	3763	7576	7462	7406	7292	7236	7435	7265	80	2200	500	5580	10	1	15800000	1160	8.11	0.72	12	0.27	905.00	10261.00	9980	20230706	-26.45	6750	20240419	8.74	9800	-25.10	20240524	6750	8.74	20240419	9980	-26.45	20230706	6750	8.74	20240419	3.50	N	041930	500	80 억		184499	N	N	15	N	00	N
182	20240701	120444	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	7340	-10	5	-0.14	279432590	38216	54.47	7320	7390	7270	9550	5150	7350	7311.93	1.17	0	3588	7576	7462	7406	7292	7236	7435	7265	80	2200	500	5580	10	1	15800000	1160	8.11	0.72	12	0.24	905.00	10261.00	9980	20230706	-26.45	6750	20240419	8.74	9800	-25.10	20240524	6750	8.74	20240419	9980	-26.45	20230706	6750	8.74	20240419	3.50	N	041930	500	80 억		184499	N	N	15	N	00	N
183	20240701	110441	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	7320	-30	5	-0.41	265505360	36314	51.76	7320	7390	7270	9550	5150	7350	7311.38	1.17	0	3853	7576	7462	7406	7292	7236	7435	7265	80	2200	500	5580	10	1	15800000	1157	8.09	0.71	12	0.23	905.00	10261.00	9980	20230706	-26.65	6750	20240419	8.44	9800	-25.31	20240524	6750	8.44	20240419	9980	-26.65	20230706	6750	8.44	20240419	3.50	N	041930	500	80 억		184499	N	N	15	N	00	N
184	20240701	100441	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	7310	-40	5	-0.54	197142770	27008	38.50	7320	7390	7270	9550	5150	7350	7299.42	1.17	0	9313	7576	7462	7406	7292	7236	7435	7265	80	2200	500	5580	10	1	15800000	1155	8.08	0.71	12	0.17	905.00	10261.00	9980	20230706	-26.75	6750	20240419	8.30	9800	-25.41	20240524	6750	8.30	20240419	9980	-26.75	20230706	6750	8.30	20240419	3.50	N	041930	500	80 억		184499	N	N	15	N	00	N
185	20240701	090441	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	7380	30	2	0.41	18410300	2514	3.58	7320	7390	7320	9550	5150	7350	7323.11	1.17	0	222	7576	7462	7406	7292	7236	7435	7265	80	2200	500	5580	10	1	15800000	1166	8.15	0.72	12	0.02	905.00	10261.00	9980	20230706	-26.05	6750	20240419	9.33	9800	-24.69	20240524	6750	9.33	20240419	9980	-26.05	20230706	6750	9.33	20240419	3.50	N	041930	500	80 억		184499	N	N	15	N	00	N