KissMeData/052900/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	160541	57	100.00	KOSDAQ		화학	N	N	N	N		N	1083	34	2	3.24	179095679	170231	209.39	1049	1087	1042	1363	735	1049	1052.07	2.15	0	29674	1068	1058	1048	1038	1028	1053	1033	276	314	500	730	1	1	55107517	597	13.54	0.50	12	0.31	80.00	2165.00	1700	20240402	-36.29	1033	20231031	4.84	1700	-36.29	20240402	1037	4.44	20240726	1700	-36.29	20240402	1033	4.84	20231031	3.53	N	052900	500	275 억		1186878	N	N	0	N	00	N
3	20240731	150544	57	100.00	KOSDAQ		화학	N	N	N	N		N	1081	32	2	3.05	173111709	164683	202.56	1049	1082	1042	1363	735	1049	1051.18	2.15	0	29732	1068	1058	1048	1038	1028	1053	1033	276	314	500	730	1	1	55107517	596	13.51	0.50	12	0.30	80.00	2165.00	1700	20240402	-36.41	1033	20231031	4.65	1700	-36.41	20240402	1037	4.24	20240726	1700	-36.41	20240402	1033	4.65	20231031	3.53	N	052900	500	275 억		1186878	N	N	0	N	00	N
4	20240731	140547	57	100.00	KOSDAQ		화학	N	N	N	N		N	1057	8	2	0.76	146330832	139481	171.57	1049	1062	1042	1363	735	1049	1049.11	2.15	0	22241	1068	1058	1048	1038	1028	1053	1033	276	314	500	730	1	1	55107517	582	13.21	0.49	12	0.25	80.00	2165.00	1700	20240402	-37.82	1033	20231031	2.32	1700	-37.82	20240402	1037	1.93	20240726	1700	-37.82	20240402	1033	2.32	20231031	3.53	N	052900	500	275 억		1186878	N	N	0	N	00	N
5	20240731	130546	57	100.00	KOSDAQ		화학	N	N	N	N		N	1059	10	2	0.95	121052217	115534	142.11	1049	1060	1042	1363	735	1049	1047.76	2.15	0	14760	1068	1058	1048	1038	1028	1053	1033	276	314	500	730	1	1	55107517	584	13.24	0.49	12	0.21	80.00	2165.00	1700	20240402	-37.71	1033	20231031	2.52	1700	-37.71	20240402	1037	2.12	20240726	1700	-37.71	20240402	1033	2.52	20231031	3.53	N	052900	500	275 억		1186878	N	N	0	N	00	N
6	20240731	120547	57	100.00	KOSDAQ		화학	N	N	N	N		N	1045	-4	5	-0.38	110437838	105435	129.69	1049	1058	1042	1363	735	1049	1047.45	2.15	0	9100	1068	1058	1048	1038	1028	1053	1033	276	314	500	730	1	1	55107517	576	13.06	0.48	12	0.19	80.00	2165.00	1700	20240402	-38.53	1033	20231031	1.16	1700	-38.53	20240402	1037	0.77	20240726	1700	-38.53	20240402	1033	1.16	20231031	3.53	N	052900	500	275 억		1186878	N	N	0	N	00	N
7	20240731	110547	57	100.00	KOSDAQ		화학	N	N	N	N		N	1046	-3	5	-0.29	67543608	64333	79.13	1049	1058	1043	1363	735	1049	1049.91	2.15	0	-12010	1068	1058	1048	1038	1028	1053	1033	276	314	500	730	1	1	55107517	576	13.07	0.48	12	0.12	80.00	2165.00	1700	20240402	-38.47	1033	20231031	1.26	1700	-38.47	20240402	1037	0.87	20240726	1700	-38.47	20240402	1033	1.26	20231031	3.53	N	052900	500	275 억		1186878	N	N	0	N	00	N
8	20240731	100545	57	100.00	KOSDAQ		화학	N	N	N	N		N	1053	4	2	0.38	32377535	30812	37.90	1049	1058	1043	1363	735	1049	1050.81	2.15	0	408	1068	1058	1048	1038	1028	1053	1033	276	314	500	730	1	1	55107517	580	13.16	0.49	12	0.06	80.00	2165.00	1700	20240402	-38.06	1033	20231031	1.94	1700	-38.06	20240402	1037	1.54	20240726	1700	-38.06	20240402	1033	1.94	20231031	3.53	N	052900	500	275 억		1186878	N	N	0	N	00	N
9	20240731	090540	57	100.00	KOSDAQ		화학	N	N	N	N		N	1052	3	2	0.29	770370	734	0.90	1049	1052	1049	1363	735	1049	1049.55	2.15	0	-106	1068	1058	1048	1038	1028	1053	1033	276	314	500	730	1	1	55107517	580	13.15	0.49	12	0.00	80.00	2165.00	1700	20240402	-38.12	1033	20231031	1.84	1700	-38.12	20240402	1037	1.45	20240726	1700	-38.12	20240402	1033	1.84	20231031	3.53	N	052900	500	275 억		1186878	N	N	0	N	00	N
10	20240730	160530	57	100.00	KOSDAQ		화학	N	N	N	N		N	1049	-3	5	-0.29	84712147	81055	107.21	1052	1058	1038	1367	737	1052	1045.12	2.17	0	-10715	1079	1065	1055	1041	1031	1072	1048	276	315	500	730	1	1	55107517	578	13.11	0.48	12	0.15	80.00	2165.00	1700	20240402	-38.29	1033	20231031	1.55	1700	-38.29	20240402	1037	1.16	20240726	1700	-38.29	20240402	1033	1.55	20231031	3.56	N	052900	500	275 억		1197498	N	N	0	N	00	N
11	20240730	150540	57	100.00	KOSDAQ		화학	N	N	N	N		N	1046	-6	5	-0.57	77640942	74309	98.29	1052	1058	1038	1367	737	1052	1044.84	2.17	0	-8956	1079	1065	1055	1041	1031	1072	1048	276	315	500	730	1	1	55107517	576	13.07	0.48	12	0.13	80.00	2165.00	1700	20240402	-38.47	1033	20231031	1.26	1700	-38.47	20240402	1037	0.87	20240726	1700	-38.47	20240402	1033	1.26	20231031	3.56	N	052900	500	275 억		1197498	N	N	0	N	00	N
12	20240730	140533	57	100.00	KOSDAQ		화학	N	N	N	N		N	1039	-13	5	-1.24	70795420	67736	89.59	1052	1058	1038	1367	737	1052	1045.17	2.17	0	-8751	1079	1065	1055	1041	1031	1072	1048	276	315	500	730	1	1	55107517	573	12.99	0.48	12	0.12	80.00	2165.00	1700	20240402	-38.88	1033	20231031	0.58	1700	-38.88	20240402	1037	0.19	20240726	1700	-38.88	20240402	1033	0.58	20231031	3.56	N	052900	500	275 억		1197498	N	N	0	N	00	N
13	20240730	130538	57	100.00	KOSDAQ		화학	N	N	N	N		N	1045	-7	5	-0.67	39502466	37645	49.79	1052	1058	1043	1367	737	1052	1049.34	2.17	0	-8606	1079	1065	1055	1041	1031	1072	1048	276	315	500	730	1	1	55107517	576	13.06	0.48	12	0.07	80.00	2165.00	1700	20240402	-38.53	1033	20231031	1.16	1700	-38.53	20240402	1037	0.77	20240726	1700	-38.53	20240402	1033	1.16	20231031	3.56	N	052900	500	275 억		1197498	N	N	0	N	00	N
14	20240730	120533	57	100.00	KOSDAQ		화학	N	N	N	N		N	1049	-3	5	-0.29	24011604	22830	30.20	1052	1058	1045	1367	737	1052	1051.76	2.17	0	-7833	1079	1065	1055	1041	1031	1072	1048	276	315	500	730	1	1	55107517	578	13.11	0.48	12	0.04	80.00	2165.00	1700	20240402	-38.29	1033	20231031	1.55	1700	-38.29	20240402	1037	1.16	20240726	1700	-38.29	20240402	1033	1.55	20231031	3.56	N	052900	500	275 억		1197498	N	N	0	N	00	N
15	20240730	110539	57	100.00	KOSDAQ		화학	N	N	N	N		N	1056	4	2	0.38	10125350	9597	12.69	1052	1058	1051	1367	737	1052	1055.05	2.17	0	-4052	1079	1065	1055	1041	1031	1072	1048	276	315	500	730	1	1	55107517	582	13.20	0.49	12	0.02	80.00	2165.00	1700	20240402	-37.88	1033	20231031	2.23	1700	-37.88	20240402	1037	1.83	20240726	1700	-37.88	20240402	1033	2.23	20231031	3.56	N	052900	500	275 억		1197498	N	N	0	N	00	N
16	20240730	100538	57	100.00	KOSDAQ		화학	N	N	N	N		N	1055	3	2	0.29	9179382	8702	11.51	1052	1057	1051	1367	737	1052	1054.86	2.17	0	-3973	1079	1065	1055	1041	1031	1072	1048	276	315	500	730	1	1	55107517	581	13.19	0.49	12	0.02	80.00	2165.00	1700	20240402	-37.94	1033	20231031	2.13	1700	-37.94	20240402	1037	1.74	20240726	1700	-37.94	20240402	1033	2.13	20231031	3.56	N	052900	500	275 억		1197498	N	N	0	N	00	N
17	20240730	090541	57	100.00	KOSDAQ		화학	N	N	N	N		N	1052	0	3	0.00	1352471	1285	1.70	1052	1056	1052	1367	737	1052	1052.51	2.17	0	-533	1079	1065	1055	1041	1031	1072	1048	276	315	500	730	1	1	55107517	580	13.15	0.49	12	0.00	80.00	2165.00	1700	20240402	-38.12	1033	20231031	1.84	1700	-38.12	20240402	1037	1.45	20240726	1700	-38.12	20240402	1033	1.84	20231031	3.56	N	052900	500	275 억		1197498	N	N	0	N	00	N
18	20240729	160531	57	100.00	KOSDAQ		화학	N	N	N	N		N	1052	4	2	0.38	78547403	74650	97.20	1049	1069	1045	1362	734	1048	1052.21	2.15	0	13478	1070	1059	1048	1037	1026	1064	1042	276	314	500	730	1	1	55107517	580	13.15	0.49	12	0.14	80.00	2165.00	1700	20240402	-38.12	1033	20231031	1.84	1700	-38.12	20240402	1037	1.45	20240726	1700	-38.12	20240402	1033	1.84	20231031	3.54	N	052900	500	275 억		1184119	N	N	0	N	00	N
19	20240729	150537	57	100.00	KOSDAQ		화학	N	N	N	N		N	1051	3	2	0.29	74975485	71248	92.77	1049	1069	1045	1362	734	1048	1052.32	2.15	0	12094	1070	1059	1048	1037	1026	1064	1042	276	314	500	730	1	1	55107517	579	13.14	0.49	12	0.13	80.00	2165.00	1700	20240402	-38.18	1033	20231031	1.74	1700	-38.18	20240402	1037	1.35	20240726	1700	-38.18	20240402	1033	1.74	20231031	3.54	N	052900	500	275 억		1184119	N	N	0	N	00	N
20	20240729	140540	57	100.00	KOSDAQ		화학	N	N	N	N		N	1048	0	3	0.00	67855309	64458	83.93	1049	1069	1045	1362	734	1048	1052.71	2.15	0	10066	1070	1059	1048	1037	1026	1064	1042	276	314	500	730	1	1	55107517	578	13.10	0.48	12	0.12	80.00	2165.00	1700	20240402	-38.35	1033	20231031	1.45	1700	-38.35	20240402	1037	1.06	20240726	1700	-38.35	20240402	1033	1.45	20231031	3.54	N	052900	500	275 억		1184119	N	N	0	N	00	N
21	20240729	130542	57	100.00	KOSDAQ		화학	N	N	N	N		N	1051	3	2	0.29	42209076	39992	52.07	1049	1069	1048	1362	734	1048	1055.44	2.15	0	3975	1070	1059	1048	1037	1026	1064	1042	276	314	500	730	1	1	55107517	579	13.14	0.49	12	0.07	80.00	2165.00	1700	20240402	-38.18	1033	20231031	1.74	1700	-38.18	20240402	1037	1.35	20240726	1700	-38.18	20240402	1033	1.74	20231031	3.54	N	052900	500	275 억		1184119	N	N	0	N	00	N
22	20240729	120536	57	100.00	KOSDAQ		화학	N	N	N	N		N	1050	2	2	0.19	37805737	35799	46.61	1049	1069	1048	1362	734	1048	1056.06	2.15	0	3443	1070	1059	1048	1037	1026	1064	1042	276	314	500	730	1	1	55107517	579	13.12	0.48	12	0.06	80.00	2165.00	1700	20240402	-38.24	1033	20231031	1.65	1700	-38.24	20240402	1037	1.25	20240726	1700	-38.24	20240402	1033	1.65	20231031	3.54	N	052900	500	275 억		1184119	N	N	0	N	00	N
23	20240729	110536	57	100.00	KOSDAQ		화학	N	N	N	N		N	1064	16	2	1.53	27773695	26279	34.22	1049	1069	1048	1362	734	1048	1056.88	2.15	0	3901	1070	1059	1048	1037	1026	1064	1042	276	314	500	730	1	1	55107517	586	13.30	0.49	12	0.05	80.00	2165.00	1700	20240402	-37.41	1033	20231031	3.00	1700	-37.41	20240402	1037	2.60	20240726	1700	-37.41	20240402	1033	3.00	20231031	3.54	N	052900	500	275 억		1184119	N	N	0	N	00	N
24	20240729	100533	57	100.00	KOSDAQ		화학	N	N	N	N		N	1060	12	2	1.15	24478853	23186	30.19	1049	1061	1048	1362	734	1048	1055.76	2.15	0	4959	1070	1059	1048	1037	1026	1064	1042	276	314	500	730	1	1	55107517	584	13.25	0.49	12	0.04	80.00	2165.00	1700	20240402	-37.65	1033	20231031	2.61	1700	-37.65	20240402	1037	2.22	20240726	1700	-37.65	20240402	1033	2.61	20231031	3.54	N	052900	500	275 억		1184119	N	N	0	N	00	N
25	20240729	090532	57	100.00	KOSDAQ		화학	N	N	N	N		N	1055	7	2	0.67	5355868	5107	6.65	1049	1055	1048	1362	734	1048	1048.73	2.15	0	1082	1070	1059	1048	1037	1026	1064	1042	276	314	500	730	1	1	55107517	581	13.19	0.49	12	0.01	80.00	2165.00	1700	20240402	-37.94	1033	20231031	2.13	1700	-37.94	20240402	1037	1.74	20240726	1700	-37.94	20240402	1033	2.13	20231031	3.54	N	052900	500	275 억		1184119	N	N	0	N	00	N
26	20240726	160524	57	100.00	KOSDAQ		화학	N	N	N	N		N	1048	-8	5	-0.76	80137196	76576	64.32	1045	1059	1037	1372	740	1056	1046.51	2.11	0	22165	1086	1070	1054	1038	1022	1063	1031	276	316	500	730	1	1	55107517	578	13.10	0.48	12	0.14	80.00	2165.00	1700	20240402	-38.35	1033	20231031	1.45	1700	-38.35	20240402	1037	1.06	20240726	1700	-38.35	20240402	1033	1.45	20231031	3.54	N	052900	500	275 억		1161955	N	N	0	N	00	N
27	20240726	150529	57	100.00	KOSDAQ		화학	N	N	N	N		N	1048	-8	5	-0.76	77831432	74373	62.47	1045	1059	1037	1372	740	1056	1046.50	2.11	0	21363	1086	1070	1054	1038	1022	1063	1031	276	316	500	730	1	1	55107517	578	13.10	0.48	12	0.13	80.00	2165.00	1700	20240402	-38.35	1033	20231031	1.45	1700	-38.35	20240402	1037	1.06	20240726	1700	-38.35	20240402	1033	1.45	20231031	3.54	N	052900	500	275 억		1161955	N	N	0	N	00	N
28	20240726	140531	57	100.00	KOSDAQ		화학	N	N	N	N		N	1055	-1	5	-0.09	66231153	63298	53.17	1045	1059	1037	1372	740	1056	1046.34	2.11	0	16187	1086	1070	1054	1038	1022	1063	1031	276	316	500	730	1	1	55107517	581	13.19	0.49	12	0.11	80.00	2165.00	1700	20240402	-37.94	1033	20231031	2.13	1700	-37.94	20240402	1037	1.74	20240726	1700	-37.94	20240402	1033	2.13	20231031	3.54	N	052900	500	275 억		1161955	N	N	0	N	00	N
29	20240726	130531	57	100.00	KOSDAQ		화학	N	N	N	N		N	1056	0	3	0.00	65747506	62837	52.78	1045	1059	1037	1372	740	1056	1046.32	2.11	0	16181	1086	1070	1054	1038	1022	1063	1031	276	316	500	730	1	1	55107517	582	13.20	0.49	12	0.11	80.00	2165.00	1700	20240402	-37.88	1033	20231031	2.23	1700	-37.88	20240402	1037	1.83	20240726	1700	-37.88	20240402	1033	2.23	20231031	3.54	N	052900	500	275 억		1161955	N	N	0	N	00	N
30	20240726	120534	57	100.00	KOSDAQ		화학	N	N	N	N		N	1050	-6	5	-0.57	58631536	56091	47.12	1045	1059	1037	1372	740	1056	1045.29	2.11	0	17198	1086	1070	1054	1038	1022	1063	1031	276	316	500	730	1	1	55107517	579	13.12	0.48	12	0.10	80.00	2165.00	1700	20240402	-38.24	1033	20231031	1.65	1700	-38.24	20240402	1037	1.25	20240726	1700	-38.24	20240402	1033	1.65	20231031	3.54	N	052900	500	275 억		1161955	N	N	0	N	00	N
31	20240726	110532	57	100.00	KOSDAQ		화학	N	N	N	N		N	1049	-7	5	-0.66	55106339	52731	44.29	1045	1059	1037	1372	740	1056	1045.05	2.11	0	14591	1086	1070	1054	1038	1022	1063	1031	276	316	500	730	1	1	55107517	578	13.11	0.48	12	0.10	80.00	2165.00	1700	20240402	-38.29	1033	20231031	1.55	1700	-38.29	20240402	1037	1.16	20240726	1700	-38.29	20240402	1033	1.55	20231031	3.54	N	052900	500	275 억		1161955	N	N	0	N	00	N
32	20240726	100532	57	100.00	KOSDAQ		화학	N	N	N	N		N	1047	-9	5	-0.85	52257059	50010	42.01	1045	1059	1037	1372	740	1056	1044.93	2.11	0	12794	1086	1070	1054	1038	1022	1063	1031	276	316	500	730	1	1	55107517	577	13.09	0.48	12	0.09	80.00	2165.00	1700	20240402	-38.41	1033	20231031	1.36	1700	-38.41	20240402	1037	0.96	20240726	1700	-38.41	20240402	1033	1.36	20231031	3.54	N	052900	500	275 억		1161955	N	N	0	N	00	N
33	20240726	090527	57	100.00	KOSDAQ		화학	N	N	N	N		N	1056	0	3	0.00	2065873	1975	1.66	1045	1056	1045	1372	740	1056	1046.01	2.11	0	15	1086	1070	1054	1038	1022	1063	1031	276	316	500	730	1	1	55107517	582	13.20	0.49	12	0.00	80.00	2165.00	1700	20240402	-37.88	1033	20231031	2.23	1700	-37.88	20240402	1038	1.73	20240725	1700	-37.88	20240402	1033	2.23	20231031	3.54	N	052900	500	275 억		1161955	N	N	0	N	00	N
34	20240725	160528	57	100.00	KOSDAQ		화학	N	N	N	N		N	1056	-14	5	-1.31	124061891	118524	246.06	1064	1070	1038	1391	749	1070	1046.72	2.13	0	-9434	1097	1083	1075	1061	1053	1090	1068	276	321	500	740	1	1	55107517	582	13.20	0.49	12	0.22	80.00	2165.00	1700	20240402	-37.88	1033	20231031	2.23	1700	-37.88	20240402	1038	1.73	20240725	1700	-37.88	20240402	1033	2.23	20231031	3.58	N	052900	500	275 억		1171392	N	N	0	N	00	N
35	20240725	150536	57	100.00	KOSDAQ		화학	N	N	N	N		N	1055	-15	5	-1.40	117967835	112724	234.02	1064	1070	1038	1391	749	1070	1046.52	2.13	0	-9032	1097	1083	1075	1061	1053	1090	1068	276	321	500	740	1	1	55107517	581	13.19	0.49	12	0.20	80.00	2165.00	1700	20240402	-37.94	1033	20231031	2.13	1700	-37.94	20240402	1038	1.64	20240725	1700	-37.94	20240402	1033	2.13	20231031	3.58	N	052900	500	275 억		1171392	N	N	0	N	00	N
36	20240725	140535	57	100.00	KOSDAQ		화학	N	N	N	N		N	1054	-16	5	-1.50	112771571	107789	223.77	1064	1070	1038	1391	749	1070	1046.23	2.13	0	-8500	1097	1083	1075	1061	1053	1090	1068	276	321	500	740	1	1	55107517	581	13.18	0.49	12	0.20	80.00	2165.00	1700	20240402	-38.00	1033	20231031	2.03	1700	-38.00	20240402	1038	1.54	20240725	1700	-38.00	20240402	1033	2.03	20231031	3.58	N	052900	500	275 억		1171392	N	N	0	N	00	N
37	20240725	130530	57	100.00	KOSDAQ		화학	N	N	N	N		N	1051	-19	5	-1.78	103807249	99283	206.11	1064	1070	1038	1391	749	1070	1045.57	2.13	0	-12119	1097	1083	1075	1061	1053	1090	1068	276	321	500	740	1	1	55107517	579	13.14	0.49	12	0.18	80.00	2165.00	1700	20240402	-38.18	1033	20231031	1.74	1700	-38.18	20240402	1038	1.25	20240725	1700	-38.18	20240402	1033	1.74	20231031	3.58	N	052900	500	275 억		1171392	N	N	0	N	00	N
38	20240725	120532	57	100.00	KOSDAQ		화학	N	N	N	N		N	1047	-23	5	-2.15	92125949	88148	183.00	1064	1070	1038	1391	749	1070	1045.13	2.13	0	-16156	1097	1083	1075	1061	1053	1090	1068	276	321	500	740	1	1	55107517	577	13.09	0.48	12	0.16	80.00	2165.00	1700	20240402	-38.41	1033	20231031	1.36	1700	-38.41	20240402	1038	0.87	20240725	1700	-38.41	20240402	1033	1.36	20231031	3.58	N	052900	500	275 억		1171392	N	N	0	N	00	N
39	20240725	110530	57	100.00	KOSDAQ		화학	N	N	N	N		N	1042	-28	5	-2.62	86004486	82278	170.81	1064	1070	1038	1391	749	1070	1045.29	2.13	0	-17569	1097	1083	1075	1061	1053	1090	1068	276	321	500	740	1	1	55107517	574	13.03	0.48	12	0.15	80.00	2165.00	1700	20240402	-38.71	1033	20231031	0.87	1700	-38.71	20240402	1038	0.39	20240725	1700	-38.71	20240402	1033	0.87	20231031	3.58	N	052900	500	275 억		1171392	N	N	0	N	00	N
40	20240725	100530	57	100.00	KOSDAQ		화학	N	N	N	N		N	1048	-22	5	-2.06	62421642	59654	123.84	1064	1070	1039	1391	749	1070	1046.39	2.13	0	-16828	1097	1083	1075	1061	1053	1090	1068	276	321	500	740	1	1	55107517	578	13.10	0.48	12	0.11	80.00	2165.00	1700	20240402	-38.35	1033	20231031	1.45	1700	-38.35	20240402	1039	0.87	20240725	1700	-38.35	20240402	1033	1.45	20231031	3.58	N	052900	500	275 억		1171392	N	N	0	N	00	N
41	20240725	090527	57	100.00	KOSDAQ		화학	N	N	N	N		N	1057	-13	5	-1.21	1512457	1429	2.97	1064	1070	1055	1391	749	1070	1058.40	2.13	0	146	1097	1083	1075	1061	1053	1090	1068	276	321	500	740	1	1	55107517	582	13.21	0.49	12	0.00	80.00	2165.00	1700	20240402	-37.82	1033	20231031	2.32	1700	-37.82	20240402	1055	0.19	20240725	1700	-37.82	20240402	1033	2.32	20231031	3.58	N	052900	500	275 억		1171392	N	N	0	N	00	N
42	20240724	160524	57	100.00	KOSDAQ		화학	N	N	N	N		N	1070	-9	5	-0.83	51862014	48103	43.85	1068	1089	1067	1402	756	1079	1078.15	2.15	0	-12526	1133	1105	1084	1056	1035	1120	1071	276	323	500	750	1	1	55107517	590	13.38	0.49	12	0.09	80.00	2165.00	1700	20240402	-37.06	1033	20231031	3.58	1700	-37.06	20240402	1063	0.66	20240723	1700	-37.06	20240402	1033	3.58	20231031	3.56	N	052900	500	275 억		1183919	N	N	0	N	00	N
43	20240724	150533	57	100.00	KOSDAQ		화학	N	N	N	N		N	1071	-8	5	-0.74	50082463	46441	42.34	1068	1089	1067	1402	756	1079	1078.41	2.15	0	-12230	1133	1105	1084	1056	1035	1120	1071	276	323	500	750	1	1	55107517	590	13.39	0.49	12	0.08	80.00	2165.00	1700	20240402	-37.00	1033	20231031	3.68	1700	-37.00	20240402	1063	0.75	20240723	1700	-37.00	20240402	1033	3.68	20231031	3.56	N	052900	500	275 억		1183919	N	N	0	N	00	N
44	20240724	140529	57	100.00	KOSDAQ		화학	N	N	N	N		N	1078	-1	5	-0.09	45056986	41755	38.07	1068	1089	1067	1402	756	1079	1079.08	2.15	0	-12820	1133	1105	1084	1056	1035	1120	1071	276	323	500	750	1	1	55107517	594	13.47	0.50	12	0.08	80.00	2165.00	1700	20240402	-36.59	1033	20231031	4.36	1700	-36.59	20240402	1063	1.41	20240723	1700	-36.59	20240402	1033	4.36	20231031	3.56	N	052900	500	275 억		1183919	N	N	0	N	00	N
45	20240724	130533	57	100.00	KOSDAQ		화학	N	N	N	N		N	1080	1	2	0.09	38788637	35936	32.76	1068	1089	1067	1402	756	1079	1079.38	2.15	0	-8550	1133	1105	1084	1056	1035	1120	1071	276	323	500	750	1	1	55107517	595	13.50	0.50	12	0.07	80.00	2165.00	1700	20240402	-36.47	1033	20231031	4.55	1700	-36.47	20240402	1063	1.60	20240723	1700	-36.47	20240402	1033	4.55	20231031	3.56	N	052900	500	275 억		1183919	N	N	0	N	00	N
46	20240724	120535	57	100.00	KOSDAQ		화학	N	N	N	N		N	1082	3	2	0.28	23305808	21589	19.68	1068	1089	1067	1402	756	1079	1079.52	2.15	0	-1258	1133	1105	1084	1056	1035	1120	1071	276	323	500	750	1	1	55107517	596	13.53	0.50	12	0.04	80.00	2165.00	1700	20240402	-36.35	1033	20231031	4.74	1700	-36.35	20240402	1063	1.79	20240723	1700	-36.35	20240402	1033	4.74	20231031	3.56	N	052900	500	275 억		1183919	N	N	0	N	00	N
47	20240724	110531	57	100.00	KOSDAQ		화학	N	N	N	N		N	1085	6	2	0.56	19335553	17924	16.34	1068	1089	1067	1402	756	1079	1078.75	2.15	0	-606	1133	1105	1084	1056	1035	1120	1071	276	323	500	750	1	1	55107517	598	13.56	0.50	12	0.03	80.00	2165.00	1700	20240402	-36.18	1033	20231031	5.03	1700	-36.18	20240402	1063	2.07	20240723	1700	-36.18	20240402	1033	5.03	20231031	3.56	N	052900	500	275 억		1183919	N	N	0	N	00	N
48	20240724	100530	57	100.00	KOSDAQ		화학	N	N	N	N		N	1083	4	2	0.37	10590500	9868	9.00	1068	1083	1067	1402	756	1079	1073.22	2.15	0	2863	1133	1105	1084	1056	1035	1120	1071	276	323	500	750	1	1	55107517	597	13.54	0.50	12	0.02	80.00	2165.00	1700	20240402	-36.29	1033	20231031	4.84	1700	-36.29	20240402	1063	1.88	20240723	1700	-36.29	20240402	1033	4.84	20231031	3.56	N	052900	500	275 억		1183919	N	N	0	N	00	N
49	20240724	090529	57	100.00	KOSDAQ		화학	N	N	N	N		N	1078	-1	5	-0.09	1221232	1143	1.04	1068	1079	1068	1402	756	1079	1068.44	2.15	0	683	1133	1105	1084	1056	1035	1120	1071	276	323	500	750	1	1	55107517	594	13.47	0.50	12	0.00	80.00	2165.00	1700	20240402	-36.59	1033	20231031	4.36	1700	-36.59	20240402	1063	1.41	20240723	1700	-36.59	20240402	1033	4.36	20231031	3.56	N	052900	500	275 억		1183919	N	N	0	N	00	N
50	20240723	160521	57	100.00	KOSDAQ		화학	N	N	N	N		N	1079	14	2	1.31	118592924	108876	87.99	1063	1112	1063	1384	746	1065	1089.25	2.13	0	10666	1096	1080	1072	1056	1048	1076	1052	276	319	500	740	1	1	55107517	595	13.49	0.50	12	0.20	80.00	2165.00	1700	20240402	-36.53	1033	20231031	4.45	1700	-36.53	20240402	1063	1.51	20240723	1700	-36.53	20240402	1033	4.45	20231031	3.57	N	052900	500	275 억		1173253	N	N	0	N	00	N
51	20240723	150535	57	100.00	KOSDAQ		화학	N	N	N	N		N	1079	14	2	1.31	114962950	105509	85.27	1063	1112	1063	1384	746	1065	1089.60	2.13	0	11989	1096	1080	1072	1056	1048	1076	1052	276	319	500	740	1	1	55107517	595	13.49	0.50	12	0.19	80.00	2165.00	1700	20240402	-36.53	1033	20231031	4.45	1700	-36.53	20240402	1063	1.51	20240723	1700	-36.53	20240402	1033	4.45	20231031	3.57	N	052900	500	275 억		1173253	N	N	0	N	00	N
52	20240723	140524	57	100.00	KOSDAQ		화학	N	N	N	N		N	1073	8	2	0.75	108634158	99640	80.52	1063	1112	1063	1384	746	1065	1090.27	2.13	0	13611	1096	1080	1072	1056	1048	1076	1052	276	319	500	740	1	1	55107517	591	13.41	0.50	12	0.18	80.00	2165.00	1700	20240402	-36.88	1033	20231031	3.87	1700	-36.88	20240402	1063	0.94	20240723	1700	-36.88	20240402	1033	3.87	20231031	3.57	N	052900	500	275 억		1173253	N	N	0	N	00	N
53	20240723	130523	57	100.00	KOSDAQ		화학	N	N	N	N		N	1081	16	2	1.50	101903931	93333	75.43	1063	1112	1063	1384	746	1065	1091.83	2.13	0	12135	1096	1080	1072	1056	1048	1076	1052	276	319	500	740	1	1	55107517	596	13.51	0.50	12	0.17	80.00	2165.00	1700	20240402	-36.41	1033	20231031	4.65	1700	-36.41	20240402	1063	1.69	20240723	1700	-36.41	20240402	1033	4.65	20231031	3.57	N	052900	500	275 억		1173253	N	N	0	N	00	N
54	20240723	120527	57	100.00	KOSDAQ		화학	N	N	N	N		N	1071	6	2	0.56	99880621	91443	73.90	1063	1112	1063	1384	746	1065	1092.27	2.13	0	12362	1096	1080	1072	1056	1048	1076	1052	276	319	500	740	1	1	55107517	590	13.39	0.49	12	0.17	80.00	2165.00	1700	20240402	-37.00	1033	20231031	3.68	1700	-37.00	20240402	1063	0.75	20240723	1700	-37.00	20240402	1033	3.68	20231031	3.57	N	052900	500	275 억		1173253	N	N	0	N	00	N
55	20240723	110528	57	100.00	KOSDAQ		화학	N	N	N	N		N	1074	9	2	0.85	93578294	85553	69.14	1063	1112	1063	1384	746	1065	1093.80	2.13	0	13934	1096	1080	1072	1056	1048	1076	1052	276	319	500	740	1	1	55107517	592	13.43	0.50	12	0.16	80.00	2165.00	1700	20240402	-36.82	1033	20231031	3.97	1700	-36.82	20240402	1063	1.03	20240723	1700	-36.82	20240402	1033	3.97	20231031	3.57	N	052900	500	275 억		1173253	N	N	0	N	00	N
56	20240723	100526	57	100.00	KOSDAQ		화학	N	N	N	N		N	1099	34	2	3.19	84837889	77489	62.62	1063	1112	1063	1384	746	1065	1094.84	2.13	0	12947	1096	1080	1072	1056	1048	1076	1052	276	319	500	740	1	1	55107517	606	13.74	0.51	12	0.14	80.00	2165.00	1700	20240402	-35.35	1033	20231031	6.39	1700	-35.35	20240402	1063	3.39	20240723	1700	-35.35	20240402	1033	6.39	20231031	3.57	N	052900	500	275 억		1173253	N	N	0	N	00	N
57	20240723	090528	57	100.00	KOSDAQ		화학	N	N	N	N		N	1076	11	2	1.03	1113980	1044	0.84	1063	1076	1063	1384	746	1065	1067.03	2.13	0	203	1096	1080	1072	1056	1048	1076	1052	276	319	500	740	1	1	55107517	593	13.45	0.50	12	0.00	80.00	2165.00	1700	20240402	-36.71	1033	20231031	4.16	1700	-36.71	20240402	1063	1.22	20240723	1700	-36.71	20240402	1033	4.16	20231031	3.57	N	052900	500	275 억		1173253	N	N	0	N	00	N
58	20240722	160521	57	100.00	KOSDAQ		화학	N	N	N	N		N	1065	-23	5	-2.11	132262330	123388	138.45	1088	1088	1064	1414	762	1088	1071.92	2.20	0	-40897	1116	1101	1091	1076	1066	1100	1075	276	326	500	760	1	1	55107517	587	13.31	0.49	12	0.22	80.00	2165.00	1700	20240402	-37.35	1033	20231031	3.10	1700	-37.35	20240402	1064	0.09	20240722	1700	-37.35	20240402	1033	3.10	20231031	3.69	N	052900	500	275 억		1214153	N	N	0	N	00	N
59	20240722	150527	57	100.00	KOSDAQ		화학	N	N	N	N		N	1068	-20	5	-1.84	106260505	98956	111.03	1088	1088	1065	1414	762	1088	1073.82	2.20	0	-39980	1116	1101	1091	1076	1066	1100	1075	276	326	500	760	1	1	55107517	589	13.35	0.49	12	0.18	80.00	2165.00	1700	20240402	-37.18	1033	20231031	3.39	1700	-37.18	20240402	1065	0.28	20240722	1700	-37.18	20240402	1033	3.39	20231031	3.69	N	052900	500	275 억		1214153	N	N	0	N	00	N
60	20240722	140527	57	100.00	KOSDAQ		화학	N	N	N	N		N	1069	-19	5	-1.75	99275711	92406	103.68	1088	1088	1066	1414	762	1088	1074.34	2.20	0	-38991	1116	1101	1091	1076	1066	1100	1075	276	326	500	760	1	1	55107517	589	13.36	0.49	12	0.17	80.00	2165.00	1700	20240402	-37.12	1033	20231031	3.48	1700	-37.12	20240402	1066	0.28	20240722	1700	-37.12	20240402	1033	3.48	20231031	3.69	N	052900	500	275 억		1214153	N	N	0	N	00	N
61	20240722	130523	57	100.00	KOSDAQ		화학	N	N	N	N		N	1071	-17	5	-1.56	97262548	90523	101.57	1088	1088	1066	1414	762	1088	1074.45	2.20	0	-38975	1116	1101	1091	1076	1066	1100	1075	276	326	500	760	1	1	55107517	590	13.39	0.49	12	0.16	80.00	2165.00	1700	20240402	-37.00	1033	20231031	3.68	1700	-37.00	20240402	1066	0.47	20240722	1700	-37.00	20240402	1033	3.68	20231031	3.69	N	052900	500	275 억		1214153	N	N	0	N	00	N
62	20240722	120525	57	100.00	KOSDAQ		화학	N	N	N	N		N	1073	-15	5	-1.38	88097025	81959	91.96	1088	1088	1067	1414	762	1088	1074.89	2.20	0	-33718	1116	1101	1091	1076	1066	1100	1075	276	326	500	760	1	1	55107517	591	13.41	0.50	12	0.15	80.00	2165.00	1700	20240402	-36.88	1033	20231031	3.87	1700	-36.88	20240402	1067	0.56	20240722	1700	-36.88	20240402	1033	3.87	20231031	3.69	N	052900	500	275 억		1214153	N	N	0	N	00	N
63	20240722	110523	57	100.00	KOSDAQ		화학	N	N	N	N		N	1075	-13	5	-1.19	63196159	58721	65.89	1088	1088	1070	1414	762	1088	1076.21	2.20	0	-29248	1116	1101	1091	1076	1066	1100	1075	276	326	500	760	1	1	55107517	592	13.44	0.50	12	0.11	80.00	2165.00	1700	20240402	-36.76	1033	20231031	4.07	1700	-36.76	20240402	1070	0.47	20240722	1700	-36.76	20240402	1033	4.07	20231031	3.69	N	052900	500	275 억		1214153	N	N	0	N	00	N
64	20240722	100525	57	100.00	KOSDAQ		화학	N	N	N	N		N	1078	-10	5	-0.92	40225778	37329	41.88	1088	1088	1070	1414	762	1088	1077.60	2.20	0	-19997	1116	1101	1091	1076	1066	1100	1075	276	326	500	760	1	1	55107517	594	13.47	0.50	12	0.07	80.00	2165.00	1700	20240402	-36.59	1033	20231031	4.36	1700	-36.59	20240402	1070	0.75	20240722	1700	-36.59	20240402	1033	4.36	20231031	3.69	N	052900	500	275 억		1214153	N	N	0	N	00	N
65	20240722	090523	57	100.00	KOSDAQ		화학	N	N	N	N		N	1087	-1	5	-0.09	8133132	7481	8.39	1088	1088	1082	1414	762	1088	1087.17	2.20	0	-16	1116	1101	1091	1076	1066	1100	1075	276	326	500	760	1	1	55107517	599	13.59	0.50	12	0.01	80.00	2165.00	1700	20240402	-36.06	1033	20231031	5.23	1700	-36.06	20240402	1072	1.40	20240718	1700	-36.06	20240402	1033	5.23	20231031	3.69	N	052900	500	275 억		1214153	N	N	0	N	00	N
66	20240719	160513	57	100.00	KOSDAQ		화학	N	N	N	N		N	1088	-16	5	-1.45	96654571	89073	41.20	1088	1106	1081	1435	773	1104	1085.08	2.25	0	-23289	1137	1120	1096	1079	1055	1129	1088	276	331	500	770	1	1	55107517	600	13.60	0.50	12	0.16	80.00	2165.00	1700	20240402	-36.00	1033	20231031	5.32	1700	-36.00	20240402	1072	1.49	20240718	1700	-36.00	20240402	1033	5.32	20231031	3.65	N	052900	500	275 억		1237419	N	N	0	N	00	N
67	20240719	150517	57	100.00	KOSDAQ		화학	N	N	N	N		N	1090	-14	5	-1.27	87276018	80454	37.21	1088	1106	1081	1435	773	1104	1084.79	2.25	0	-21342	1137	1120	1096	1079	1055	1129	1088	276	331	500	770	1	1	55107517	601	13.62	0.50	12	0.15	80.00	2165.00	1700	20240402	-35.88	1033	20231031	5.52	1700	-35.88	20240402	1072	1.68	20240718	1700	-35.88	20240402	1033	5.52	20231031	3.65	N	052900	500	275 억		1237419	N	N	0	N	00	N
68	20240719	140522	57	100.00	KOSDAQ		화학	N	N	N	N		N	1084	-20	5	-1.81	76296422	70332	32.53	1088	1106	1081	1435	773	1104	1084.80	2.25	0	-21705	1137	1120	1096	1079	1055	1129	1088	276	331	500	770	1	1	55107517	597	13.55	0.50	12	0.13	80.00	2165.00	1700	20240402	-36.24	1033	20231031	4.94	1700	-36.24	20240402	1072	1.12	20240718	1700	-36.24	20240402	1033	4.94	20231031	3.65	N	052900	500	275 억		1237419	N	N	0	N	00	N
69	20240719	130513	57	100.00	KOSDAQ		화학	N	N	N	N		N	1083	-21	5	-1.90	69267879	63842	29.53	1088	1106	1081	1435	773	1104	1084.99	2.25	0	-20205	1137	1120	1096	1079	1055	1129	1088	276	331	500	770	1	1	55107517	597	13.54	0.50	12	0.12	80.00	2165.00	1700	20240402	-36.29	1033	20231031	4.84	1700	-36.29	20240402	1072	1.03	20240718	1700	-36.29	20240402	1033	4.84	20231031	3.65	N	052900	500	275 억		1237419	N	N	0	N	00	N
70	20240719	120514	57	100.00	KOSDAQ		화학	N	N	N	N		N	1083	-21	5	-1.90	47493652	43721	20.22	1088	1106	1082	1435	773	1104	1086.29	2.25	0	-5155	1137	1120	1096	1079	1055	1129	1088	276	331	500	770	1	1	55107517	597	13.54	0.50	12	0.08	80.00	2165.00	1700	20240402	-36.29	1033	20231031	4.84	1700	-36.29	20240402	1072	1.03	20240718	1700	-36.29	20240402	1033	4.84	20231031	3.65	N	052900	500	275 억		1237419	N	N	0	N	00	N
71	20240719	110516	57	100.00	KOSDAQ		화학	N	N	N	N		N	1086	-18	5	-1.63	45029016	41447	19.17	1088	1106	1082	1435	773	1104	1086.42	2.25	0	-5252	1137	1120	1096	1079	1055	1129	1088	276	331	500	770	1	1	55107517	598	13.57	0.50	12	0.08	80.00	2165.00	1700	20240402	-36.12	1033	20231031	5.13	1700	-36.12	20240402	1072	1.31	20240718	1700	-36.12	20240402	1033	5.13	20231031	3.65	N	052900	500	275 억		1237419	N	N	0	N	00	N
72	20240719	100435	57	100.00	KOSDAQ		화학	N	N	N	N		N	1090	-14	5	-1.27	27740561	25526	11.81	1088	1106	1082	1435	773	1104	1086.76	2.25	0	7562	1137	1120	1096	1079	1055	1129	1088	276	331	500	770	1	1	55107517	601	13.62	0.50	12	0.05	80.00	2165.00	1700	20240402	-35.88	1033	20231031	5.52	1700	-35.88	20240402	1072	1.68	20240718	1700	-35.88	20240402	1033	5.52	20231031	3.65	N	052900	500	275 억		1237419	N	N	0	N	00	N
73	20240719	090526	57	100.00	KOSDAQ		화학	N	N	N	N		N	1097	-7	5	-0.63	3067543	2814	1.30	1088	1106	1088	1435	773	1104	1090.10	2.25	0	1218	1137	1120	1096	1079	1055	1129	1088	276	331	500	770	1	1	55107517	605	13.71	0.51	12	0.01	80.00	2165.00	1700	20240402	-35.47	1033	20231031	6.20	1700	-35.47	20240402	1072	2.33	20240718	1700	-35.47	20240402	1033	6.20	20231031	3.65	N	052900	500	275 억		1237419	N	N	0	N	00	N
74	20240718	160506	57	100.00	KOSDAQ		화학	N	N	N	N		N	1104	10	2	0.91	236635747	216126	94.86	1094	1113	1072	1422	766	1094	1094.90	2.24	0	3993	1136	1114	1104	1082	1072	1110	1078	276	328	500	760	1	1	55107517	608	13.80	0.51	12	0.39	80.00	2165.00	1700	20240402	-35.06	1033	20231031	6.87	1700	-35.06	20240402	1072	2.99	20240718	1700	-35.06	20240402	1033	6.87	20231031	3.66	N	052900	500	275 억		1233435	N	N	0	N	00	N
75	20240718	150514	57	100.00	KOSDAQ		화학	N	N	N	N		N	1095	1	2	0.09	228836167	209038	91.75	1094	1113	1072	1422	766	1094	1094.71	2.24	0	4318	1136	1114	1104	1082	1072	1110	1078	276	328	500	760	1	1	55107517	603	13.69	0.51	12	0.38	80.00	2165.00	1700	20240402	-35.59	1033	20231031	6.00	1700	-35.59	20240402	1072	2.15	20240718	1700	-35.59	20240402	1033	6.00	20231031	3.66	N	052900	500	275 억		1233435	N	N	0	N	00	N
76	20240718	140510	57	100.00	KOSDAQ		화학	N	N	N	N		N	1092	-2	5	-0.18	216319700	197561	86.71	1094	1113	1072	1422	766	1094	1094.95	2.24	0	-2890	1136	1114	1104	1082	1072	1110	1078	276	328	500	760	1	1	55107517	602	13.65	0.50	12	0.36	80.00	2165.00	1700	20240402	-35.76	1033	20231031	5.71	1700	-35.76	20240402	1072	1.87	20240718	1700	-35.76	20240402	1033	5.71	20231031	3.66	N	052900	500	275 억		1233435	N	N	0	N	00	N
77	20240718	130512	57	100.00	KOSDAQ		화학	N	N	N	N		N	1095	1	2	0.09	203536493	185903	81.59	1094	1113	1072	1422	766	1094	1094.85	2.24	0	454	1136	1114	1104	1082	1072	1110	1078	276	328	500	760	1	1	55107517	603	13.69	0.51	12	0.34	80.00	2165.00	1700	20240402	-35.59	1033	20231031	6.00	1700	-35.59	20240402	1072	2.15	20240718	1700	-35.59	20240402	1033	6.00	20231031	3.66	N	052900	500	275 억		1233435	N	N	0	N	00	N
78	20240718	120511	57	100.00	KOSDAQ		화학	N	N	N	N		N	1105	11	2	1.01	192521593	175873	77.19	1094	1113	1072	1422	766	1094	1094.66	2.24	0	-116	1136	1114	1104	1082	1072	1110	1078	276	328	500	760	1	1	55107517	609	13.81	0.51	12	0.32	80.00	2165.00	1700	20240402	-35.00	1033	20231031	6.97	1700	-35.00	20240402	1072	3.08	20240718	1700	-35.00	20240402	1033	6.97	20231031	3.66	N	052900	500	275 억		1233435	N	N	0	N	00	N
79	20240718	110513	57	100.00	KOSDAQ		화학	N	N	N	N		N	1111	17	2	1.55	181722371	166097	72.90	1094	1113	1072	1422	766	1094	1094.07	2.24	0	-157	1136	1114	1104	1082	1072	1110	1078	276	328	500	760	1	1	55107517	612	13.89	0.51	12	0.30	80.00	2165.00	1700	20240402	-34.65	1033	20231031	7.55	1700	-34.65	20240402	1072	3.64	20240718	1700	-34.65	20240402	1033	7.55	20231031	3.66	N	052900	500	275 억		1233435	N	N	0	N	00	N
80	20240718	100515	57	100.00	KOSDAQ		화학	N	N	N	N		N	1100	6	2	0.55	115537777	106393	46.70	1094	1101	1072	1422	766	1094	1085.95	2.24	0	-20453	1136	1114	1104	1082	1072	1110	1078	276	328	500	760	1	1	55107517	606	13.75	0.51	12	0.19	80.00	2165.00	1700	20240402	-35.29	1033	20231031	6.49	1700	-35.29	20240402	1072	2.61	20240718	1700	-35.29	20240402	1033	6.49	20231031	3.66	N	052900	500	275 억		1233435	N	N	0	N	00	N
81	20240718	090516	57	100.00	KOSDAQ		화학	N	N	N	N		N	1091	-3	5	-0.27	14145815	12980	5.70	1094	1100	1083	1422	766	1094	1089.82	2.24	0	-4741	1136	1114	1104	1082	1072	1110	1078	276	328	500	760	1	1	55107517	601	13.64	0.50	12	0.02	80.00	2165.00	1700	20240402	-35.82	1033	20231031	5.61	1700	-35.82	20240402	1083	0.74	20240718	1700	-35.82	20240402	1033	5.61	20231031	3.66	N	052900	500	275 억		1233435	N	N	0	N	00	N
82	20240717	160536	57	100.00	KOSDAQ		화학	N	N	N	N		N	1094	-29	5	-2.58	251540769	227234	152.37	1118	1126	1094	1459	787	1123	1107.03	2.39	0	-82314	1143	1133	1119	1109	1095	1138	1114	276	336	500	780	1	1	55107517	603	13.68	0.51	12	0.41	80.00	2165.00	1700	20240402	-35.65	1033	20231031	5.91	1700	-35.65	20240402	1094	0.00	20240717	1700	-35.65	20240402	1033	5.91	20231031	3.70	N	052900	500	275 억		1317631	N	N	0	N	00	N
83	20240717	150539	57	100.00	KOSDAQ		화학	N	N	N	N		N	1100	-23	5	-2.05	231777872	209195	140.28	1118	1126	1098	1459	787	1123	1107.95	2.39	0	-76353	1143	1133	1119	1109	1095	1138	1114	276	336	500	780	1	1	55107517	606	13.75	0.51	12	0.38	80.00	2165.00	1700	20240402	-35.29	1033	20231031	6.49	1700	-35.29	20240402	1098	0.18	20240717	1700	-35.29	20240402	1033	6.49	20231031	3.70	N	052900	500	275 억		1317631	N	N	0	N	00	N
84	20240717	140536	57	100.00	KOSDAQ		화학	N	N	N	N		N	1110	-13	5	-1.16	137349169	123562	82.86	1118	1126	1108	1459	787	1123	1111.58	2.39	0	-38831	1143	1133	1119	1109	1095	1138	1114	276	336	500	780	1	1	55107517	612	13.88	0.51	12	0.22	80.00	2165.00	1700	20240402	-34.71	1033	20231031	7.45	1700	-34.71	20240402	1104	0.54	20240715	1700	-34.71	20240402	1033	7.45	20231031	3.70	N	052900	500	275 억		1317631	N	N	0	N	00	N
85	20240717	130535	57	100.00	KOSDAQ		화학	N	N	N	N		N	1111	-12	5	-1.07	109923323	98820	66.26	1118	1126	1109	1459	787	1123	1112.36	2.39	0	-19072	1143	1133	1119	1109	1095	1138	1114	276	336	500	780	1	1	55107517	612	13.89	0.51	12	0.18	80.00	2165.00	1700	20240402	-34.65	1033	20231031	7.55	1700	-34.65	20240402	1104	0.63	20240715	1700	-34.65	20240402	1033	7.55	20231031	3.70	N	052900	500	275 억		1317631	N	N	0	N	00	N
86	20240717	120536	57	100.00	KOSDAQ		화학	N	N	N	N		N	1111	-12	5	-1.07	105046398	94428	63.32	1118	1126	1109	1459	787	1123	1112.45	2.39	0	-19733	1143	1133	1119	1109	1095	1138	1114	276	336	500	780	1	1	55107517	612	13.89	0.51	12	0.17	80.00	2165.00	1700	20240402	-34.65	1033	20231031	7.55	1700	-34.65	20240402	1104	0.63	20240715	1700	-34.65	20240402	1033	7.55	20231031	3.70	N	052900	500	275 억		1317631	N	N	0	N	00	N
87	20240717	110535	57	100.00	KOSDAQ		화학	N	N	N	N		N	1112	-11	5	-0.98	81112378	72871	48.86	1118	1126	1109	1459	787	1123	1113.10	2.39	0	-20797	1143	1133	1119	1109	1095	1138	1114	276	336	500	780	1	1	55107517	613	13.90	0.51	12	0.13	80.00	2165.00	1700	20240402	-34.59	1033	20231031	7.65	1700	-34.59	20240402	1104	0.72	20240715	1700	-34.59	20240402	1033	7.65	20231031	3.70	N	052900	500	275 억		1317631	N	N	0	N	00	N
88	20240717	100535	57	100.00	KOSDAQ		화학	N	N	N	N		N	1115	-8	5	-0.71	14670911	13116	8.80	1118	1126	1115	1459	787	1123	1118.55	2.39	0	-2584	1143	1133	1119	1109	1095	1138	1114	276	336	500	780	1	1	55107517	614	13.94	0.52	12	0.02	80.00	2165.00	1700	20240402	-34.41	1033	20231031	7.94	1700	-34.41	20240402	1104	1.00	20240715	1700	-34.41	20240402	1033	7.94	20231031	3.70	N	052900	500	275 억		1317631	N	N	0	N	00	N
89	20240717	090435	57	100.00	KOSDAQ		화학	N	N	N	N		N	1125	2	2	0.18	984039	880	0.59	1118	1125	1118	1459	787	1123	1118.23	2.39	0	0	1143	1133	1119	1109	1095	1138	1114	276	336	500	780	1	1	55107517	620	14.06	0.52	12	0.00	80.00	2165.00	1700	20240402	-33.82	1033	20231031	8.91	1700	-33.82	20240402	1104	1.90	20240715	1700	-33.82	20240402	1033	8.91	20231031	3.70	N	052900	500	275 억		1317631	N	N	0	N	00	N
90	20240716	160536	57	100.00	KOSDAQ		화학	N	N	N	N		N	1123	9	2	0.81	165516517	148129	112.59	1114	1129	1105	1448	780	1114	1117.37	2.34	0	29825	1140	1126	1115	1101	1090	1121	1096	276	334	500	770	1	1	55107517	619	14.04	0.52	12	0.27	80.00	2165.00	1700	20240402	-33.94	1033	20231031	8.71	1700	-33.94	20240402	1104	1.72	20240715	1700	-33.94	20240402	1033	8.71	20231031	3.70	N	052900	500	275 억		1287747	N	N	0	N	00	N
91	20240716	150542	57	100.00	KOSDAQ		화학	N	N	N	N		N	1127	13	2	1.17	150449095	134754	102.42	1114	1129	1105	1448	780	1114	1116.47	2.34	0	28719	1140	1126	1115	1101	1090	1121	1096	276	334	500	770	1	1	55107517	621	14.09	0.52	12	0.24	80.00	2165.00	1700	20240402	-33.71	1033	20231031	9.10	1700	-33.71	20240402	1104	2.08	20240715	1700	-33.71	20240402	1033	9.10	20231031	3.70	N	052900	500	275 억		1287747	N	N	0	N	00	N
92	20240716	140539	57	100.00	KOSDAQ		화학	N	N	N	N		N	1123	9	2	0.81	126697575	113601	86.34	1114	1129	1105	1448	780	1114	1115.29	2.34	0	27857	1140	1126	1115	1101	1090	1121	1096	276	334	500	770	1	1	55107517	619	14.04	0.52	12	0.21	80.00	2165.00	1700	20240402	-33.94	1033	20231031	8.71	1700	-33.94	20240402	1104	1.72	20240715	1700	-33.94	20240402	1033	8.71	20231031	3.70	N	052900	500	275 억		1287747	N	N	0	N	00	N
93	20240716	130541	57	100.00	KOSDAQ		화학	N	N	N	N		N	1115	1	2	0.09	108918239	97718	74.27	1114	1129	1105	1448	780	1114	1114.62	2.34	0	26811	1140	1126	1115	1101	1090	1121	1096	276	334	500	770	1	1	55107517	614	13.94	0.52	12	0.18	80.00	2165.00	1700	20240402	-34.41	1033	20231031	7.94	1700	-34.41	20240402	1104	1.00	20240715	1700	-34.41	20240402	1033	7.94	20231031	3.70	N	052900	500	275 억		1287747	N	N	0	N	00	N
94	20240716	120539	57	100.00	KOSDAQ		화학	N	N	N	N		N	1112	-2	5	-0.18	98018988	87939	66.84	1114	1129	1105	1448	780	1114	1114.62	2.34	0	29908	1140	1126	1115	1101	1090	1121	1096	276	334	500	770	1	1	55107517	613	13.90	0.51	12	0.16	80.00	2165.00	1700	20240402	-34.59	1033	20231031	7.65	1700	-34.59	20240402	1104	0.72	20240715	1700	-34.59	20240402	1033	7.65	20231031	3.70	N	052900	500	275 억		1287747	N	N	0	N	00	N
95	20240716	110539	57	100.00	KOSDAQ		화학	N	N	N	N		N	1109	-5	5	-0.45	92480957	82960	63.05	1114	1129	1105	1448	780	1114	1114.77	2.34	0	29567	1140	1126	1115	1101	1090	1121	1096	276	334	500	770	1	1	55107517	611	13.86	0.51	12	0.15	80.00	2165.00	1700	20240402	-34.76	1033	20231031	7.36	1700	-34.76	20240402	1104	0.45	20240715	1700	-34.76	20240402	1033	7.36	20231031	3.70	N	052900	500	275 억		1287747	N	N	0	N	00	N
96	20240716	100539	57	100.00	KOSDAQ		화학	N	N	N	N		N	1120	6	2	0.54	53749411	48066	36.53	1114	1129	1114	1448	780	1114	1118.24	2.34	0	27147	1140	1126	1115	1101	1090	1121	1096	276	334	500	770	1	1	55107517	617	14.00	0.52	12	0.09	80.00	2165.00	1700	20240402	-34.12	1033	20231031	8.42	1700	-34.12	20240402	1104	1.45	20240715	1700	-34.12	20240402	1033	8.42	20231031	3.70	N	052900	500	275 억		1287747	N	N	0	N	00	N
97	20240716	090537	57	100.00	KOSDAQ		화학	N	N	N	N		N	1114	0	3	0.00	6919493	6198	4.71	1114	1123	1114	1448	780	1114	1116.41	2.34	0	1445	1140	1126	1115	1101	1090	1121	1096	276	334	500	770	1	1	55107517	614	13.93	0.51	12	0.01	80.00	2165.00	1700	20240402	-34.47	1033	20231031	7.84	1700	-34.47	20240402	1104	0.91	20240715	1700	-34.47	20240402	1033	7.84	20231031	3.70	N	052900	500	275 억		1287747	N	N	0	N	00	N
98	20240715	160530	57	100.00	KOSDAQ		화학	N	N	N	N		N	1114	-3	5	-0.27	146378526	131549	243.01	1128	1129	1104	1452	782	1117	1112.73	2.25	0	46597	1131	1123	1119	1111	1107	1122	1110	276	335	500	780	1	1	55107517	614	13.93	0.51	12	0.24	80.00	2165.00	1700	20240402	-34.47	1033	20231031	7.84	1700	-34.47	20240402	1104	0.91	20240715	1700	-34.47	20240402	1033	7.84	20231031	3.76	N	052900	500	275 억		1241151	N	N	0	N	00	N
99	20240715	150534	57	100.00	KOSDAQ		화학	N	N	N	N		N	1120	3	2	0.27	139973886	125813	232.41	1128	1129	1104	1452	782	1117	1112.56	2.25	0	44273	1131	1123	1119	1111	1107	1122	1110	276	335	500	780	1	1	55107517	617	14.00	0.52	12	0.23	80.00	2165.00	1700	20240402	-34.12	1033	20231031	8.42	1700	-34.12	20240402	1104	1.45	20240715	1700	-34.12	20240402	1033	8.42	20231031	3.76	N	052900	500	275 억		1241151	N	N	0	N	00	N
100	20240715	140533	57	100.00	KOSDAQ		화학	N	N	N	N		N	1118	1	2	0.09	124605630	112060	207.00	1128	1129	1104	1452	782	1117	1111.95	2.25	0	35521	1131	1123	1119	1111	1107	1122	1110	276	335	500	780	1	1	55107517	616	13.97	0.52	12	0.20	80.00	2165.00	1700	20240402	-34.24	1033	20231031	8.23	1700	-34.24	20240402	1104	1.27	20240715	1700	-34.24	20240402	1033	8.23	20231031	3.76	N	052900	500	275 억		1241151	N	N	0	N	00	N
101	20240715	130533	57	100.00	KOSDAQ		화학	N	N	N	N		N	1119	2	2	0.18	118275030	106387	196.53	1128	1129	1104	1452	782	1117	1111.74	2.25	0	31281	1131	1123	1119	1111	1107	1122	1110	276	335	500	780	1	1	55107517	617	13.99	0.52	12	0.19	80.00	2165.00	1700	20240402	-34.18	1033	20231031	8.33	1700	-34.18	20240402	1104	1.36	20240715	1700	-34.18	20240402	1033	8.33	20231031	3.76	N	052900	500	275 억		1241151	N	N	0	N	00	N
102	20240715	120533	57	100.00	KOSDAQ		화학	N	N	N	N		N	1110	-7	5	-0.63	106452876	95765	176.90	1128	1129	1104	1452	782	1117	1111.61	2.25	0	25818	1131	1123	1119	1111	1107	1122	1110	276	335	500	780	1	1	55107517	612	13.88	0.51	12	0.17	80.00	2165.00	1700	20240402	-34.71	1033	20231031	7.45	1700	-34.71	20240402	1104	0.54	20240715	1700	-34.71	20240402	1033	7.45	20231031	3.76	N	052900	500	275 억		1241151	N	N	0	N	00	N
103	20240715	110533	57	100.00	KOSDAQ		화학	N	N	N	N		N	1115	-2	5	-0.18	45988439	41280	76.26	1128	1129	1111	1452	782	1117	1114.06	2.25	0	6263	1131	1123	1119	1111	1107	1122	1110	276	335	500	780	1	1	55107517	614	13.94	0.52	12	0.07	80.00	2165.00	1700	20240402	-34.41	1033	20231031	7.94	1700	-34.41	20240402	1111	0.36	20240715	1700	-34.41	20240402	1033	7.94	20231031	3.76	N	052900	500	275 억		1241151	N	N	0	N	00	N
104	20240715	100533	57	100.00	KOSDAQ		화학	N	N	N	N		N	1119	2	2	0.18	6094219	5445	10.06	1128	1129	1114	1452	782	1117	1119.23	2.25	0	-568	1131	1123	1119	1111	1107	1122	1110	276	335	500	780	1	1	55107517	617	13.99	0.52	12	0.01	80.00	2165.00	1700	20240402	-34.18	1033	20231031	8.33	1700	-34.18	20240402	1113	0.54	20240710	1700	-34.18	20240402	1033	8.33	20231031	3.76	N	052900	500	275 억		1241151	N	N	0	N	00	N
105	20240715	090534	57	100.00	KOSDAQ		화학	N	N	N	N		N	1129	12	2	1.07	779535	691	1.28	1128	1129	1127	1452	782	1117	1128.13	2.25	0	-42	1131	1123	1119	1111	1107	1122	1110	276	335	500	780	1	1	55107517	622	14.11	0.52	12	0.00	80.00	2165.00	1700	20240402	-33.59	1033	20231031	9.29	1700	-33.59	20240402	1113	1.44	20240710	1700	-33.59	20240402	1033	9.29	20231031	3.76	N	052900	500	275 억		1241151	N	N	0	N	00	N
106	20240712	160529	57	100.00	KOSDAQ		화학	N	N	N	N		N	1117	-10	5	-0.89	60493000	54133	37.72	1126	1127	1115	1465	789	1127	1117.49	2.27	0	-6799	1141	1133	1126	1118	1111	1130	1115	276	338	500	780	1	1	55107517	616	13.96	0.52	12	0.10	80.00	2165.00	1700	20240402	-34.29	1033	20231031	8.13	1700	-34.29	20240402	1113	0.36	20240710	1700	-34.29	20240402	1033	8.13	20231031	3.64	N	052900	500	275 억		1248849	N	N	0	N	00	N
107	20240712	150531	57	100.00	KOSDAQ		화학	N	N	N	N		N	1119	-8	5	-0.71	56635900	50682	35.32	1126	1127	1115	1465	789	1127	1117.48	2.27	0	-7655	1141	1133	1126	1118	1111	1130	1115	276	338	500	780	1	1	55107517	617	13.99	0.52	12	0.09	80.00	2165.00	1700	20240402	-34.18	1033	20231031	8.33	1700	-34.18	20240402	1113	0.54	20240710	1700	-34.18	20240402	1033	8.33	20231031	3.64	N	052900	500	275 억		1248849	N	N	0	N	00	N
108	20240712	140535	57	100.00	KOSDAQ		화학	N	N	N	N		N	1117	-10	5	-0.89	53094470	47513	33.11	1126	1127	1115	1465	789	1127	1117.47	2.27	0	-7531	1141	1133	1126	1118	1111	1130	1115	276	338	500	780	1	1	55107517	616	13.96	0.52	12	0.09	80.00	2165.00	1700	20240402	-34.29	1033	20231031	8.13	1700	-34.29	20240402	1113	0.36	20240710	1700	-34.29	20240402	1033	8.13	20231031	3.64	N	052900	500	275 억		1248849	N	N	0	N	00	N
109	20240712	130531	57	100.00	KOSDAQ		화학	N	N	N	N		N	1117	-10	5	-0.89	48387758	43296	30.17	1126	1127	1115	1465	789	1127	1117.60	2.27	0	-7723	1141	1133	1126	1118	1111	1130	1115	276	338	500	780	1	1	55107517	616	13.96	0.52	12	0.08	80.00	2165.00	1700	20240402	-34.29	1033	20231031	8.13	1700	-34.29	20240402	1113	0.36	20240710	1700	-34.29	20240402	1033	8.13	20231031	3.64	N	052900	500	275 억		1248849	N	N	0	N	00	N
110	20240712	120532	57	100.00	KOSDAQ		화학	N	N	N	N		N	1116	-11	5	-0.98	38095573	34071	23.74	1126	1127	1115	1465	789	1127	1118.12	2.27	0	-5264	1141	1133	1126	1118	1111	1130	1115	276	338	500	780	1	1	55107517	615	13.95	0.52	12	0.06	80.00	2165.00	1700	20240402	-34.35	1033	20231031	8.03	1700	-34.35	20240402	1113	0.27	20240710	1700	-34.35	20240402	1033	8.03	20231031	3.64	N	052900	500	275 억		1248849	N	N	0	N	00	N
111	20240712	110529	57	100.00	KOSDAQ		화학	N	N	N	N		N	1119	-8	5	-0.71	25239685	22557	15.72	1126	1127	1115	1465	789	1127	1118.93	2.27	0	-6007	1141	1133	1126	1118	1111	1130	1115	276	338	500	780	1	1	55107517	617	13.99	0.52	12	0.04	80.00	2165.00	1700	20240402	-34.18	1033	20231031	8.33	1700	-34.18	20240402	1113	0.54	20240710	1700	-34.18	20240402	1033	8.33	20231031	3.64	N	052900	500	275 억		1248849	N	N	0	N	00	N
112	20240712	100531	57	100.00	KOSDAQ		화학	N	N	N	N		N	1121	-6	5	-0.53	17181440	15341	10.69	1126	1127	1117	1465	789	1127	1119.97	2.27	0	-5486	1141	1133	1126	1118	1111	1130	1115	276	338	500	780	1	1	55107517	618	14.01	0.52	12	0.03	80.00	2165.00	1700	20240402	-34.06	1033	20231031	8.52	1700	-34.06	20240402	1113	0.72	20240710	1700	-34.06	20240402	1033	8.52	20231031	3.64	N	052900	500	275 억		1248849	N	N	0	N	00	N
113	20240712	090527	57	100.00	KOSDAQ		화학	N	N	N	N		N	1126	-1	5	-0.09	1184855	1052	0.73	1126	1127	1126	1465	789	1127	1126.29	2.27	0	-41	1141	1133	1126	1118	1111	1130	1115	276	338	500	780	1	1	55107517	621	14.07	0.52	12	0.00	80.00	2165.00	1700	20240402	-33.76	1033	20231031	9.00	1700	-33.76	20240402	1113	1.17	20240710	1700	-33.76	20240402	1033	9.00	20231031	3.64	N	052900	500	275 억		1248849	N	N	0	N	00	N
114	20240711	160527	57	100.00	KOSDAQ		화학	N	N	N	N		N	1127	7	2	0.62	159748531	141757	44.67	1131	1134	1119	1456	784	1120	1126.92	2.20	0	34704	1166	1143	1128	1105	1090	1135	1097	276	336	500	780	1	1	55107517	621	14.09	0.52	12	0.26	80.00	2165.00	1700	20240402	-33.71	1033	20231031	9.10	1700	-33.71	20240402	1113	1.26	20240710	1700	-33.71	20240402	1033	9.10	20231031	3.63	N	052900	500	275 억		1214145	N	N	0	N	00	N
115	20240711	150532	57	100.00	KOSDAQ		화학	N	N	N	N		N	1126	6	2	0.54	136124458	120777	38.06	1131	1134	1119	1456	784	1120	1127.07	2.20	0	32902	1166	1143	1128	1105	1090	1135	1097	276	336	500	780	1	1	55107517	621	14.07	0.52	12	0.22	80.00	2165.00	1700	20240402	-33.76	1033	20231031	9.00	1700	-33.76	20240402	1113	1.17	20240710	1700	-33.76	20240402	1033	9.00	20231031	3.63	N	052900	500	275 억		1214145	N	N	0	N	00	N
116	20240711	140531	57	100.00	KOSDAQ		화학	N	N	N	N		N	1129	9	2	0.80	115409709	102394	32.26	1131	1134	1119	1456	784	1120	1127.11	2.20	0	30066	1166	1143	1128	1105	1090	1135	1097	276	336	500	780	1	1	55107517	622	14.11	0.52	12	0.19	80.00	2165.00	1700	20240402	-33.59	1033	20231031	9.29	1700	-33.59	20240402	1113	1.44	20240710	1700	-33.59	20240402	1033	9.29	20231031	3.63	N	052900	500	275 억		1214145	N	N	0	N	00	N
117	20240711	130529	57	100.00	KOSDAQ		화학	N	N	N	N		N	1131	11	2	0.98	101771935	90302	28.45	1131	1134	1119	1456	784	1120	1127.02	2.20	0	30673	1166	1143	1128	1105	1090	1135	1097	276	336	500	780	1	1	55107517	623	14.14	0.52	12	0.16	80.00	2165.00	1700	20240402	-33.47	1033	20231031	9.49	1700	-33.47	20240402	1113	1.62	20240710	1700	-33.47	20240402	1033	9.49	20231031	3.63	N	052900	500	275 억		1214145	N	N	0	N	00	N
118	20240711	120530	57	100.00	KOSDAQ		화학	N	N	N	N		N	1130	10	2	0.89	92225814	81845	25.79	1131	1134	1119	1456	784	1120	1126.84	2.20	0	29316	1166	1143	1128	1105	1090	1135	1097	276	336	500	780	1	1	55107517	623	14.12	0.52	12	0.15	80.00	2165.00	1700	20240402	-33.53	1033	20231031	9.39	1700	-33.53	20240402	1113	1.53	20240710	1700	-33.53	20240402	1033	9.39	20231031	3.63	N	052900	500	275 억		1214145	N	N	0	N	00	N
119	20240711	110528	57	100.00	KOSDAQ		화학	N	N	N	N		N	1129	9	2	0.80	88911459	78913	24.87	1131	1134	1119	1456	784	1120	1126.70	2.20	0	26881	1166	1143	1128	1105	1090	1135	1097	276	336	500	780	1	1	55107517	622	14.11	0.52	12	0.14	80.00	2165.00	1700	20240402	-33.59	1033	20231031	9.29	1700	-33.59	20240402	1113	1.44	20240710	1700	-33.59	20240402	1033	9.29	20231031	3.63	N	052900	500	275 억		1214145	N	N	0	N	00	N
120	20240711	100528	57	100.00	KOSDAQ		화학	N	N	N	N		N	1131	11	2	0.98	68007860	60399	19.03	1131	1132	1119	1456	784	1120	1125.98	2.20	0	20897	1166	1143	1128	1105	1090	1135	1097	276	336	500	780	1	1	55107517	623	14.14	0.52	12	0.11	80.00	2165.00	1700	20240402	-33.47	1033	20231031	9.49	1700	-33.47	20240402	1113	1.62	20240710	1700	-33.47	20240402	1033	9.49	20231031	3.63	N	052900	500	275 억		1214145	N	N	0	N	00	N
121	20240711	090526	57	100.00	KOSDAQ		화학	N	N	N	N		N	1127	7	2	0.62	1245063	1101	0.35	1131	1131	1127	1456	784	1120	1130.85	2.20	0	15	1166	1143	1128	1105	1090	1135	1097	276	336	500	780	1	1	55107517	621	14.09	0.52	12	0.00	80.00	2165.00	1700	20240402	-33.71	1033	20231031	9.10	1700	-33.71	20240402	1113	1.26	20240710	1700	-33.71	20240402	1033	9.10	20231031	3.63	N	052900	500	275 억		1214145	N	N	0	N	00	N
122	20240710	160527	57	100.00	KOSDAQ		화학	N	N	N	N		N	1120	-28	5	-2.44	356708933	316463	402.42	1148	1151	1113	1492	804	1148	1127.18	2.25	0	-26861	1164	1156	1148	1140	1132	1160	1144	276	344	500	800	1	1	55107517	617	14.00	0.52	12	0.57	80.00	2165.00	1700	20240402	-34.12	1033	20231031	8.42	1700	-34.12	20240402	1113	0.63	20240710	1700	-34.12	20240402	1033	8.42	20231031	3.56	N	052900	500	275 억		1241010	N	N	0	N	00	N
123	20240710	150529	57	100.00	KOSDAQ		화학	N	N	N	N		N	1125	-23	5	-2.00	346271789	307152	390.58	1148	1151	1113	1492	804	1148	1127.36	2.25	0	-27653	1164	1156	1148	1140	1132	1160	1144	276	344	500	800	1	1	55107517	620	14.06	0.52	12	0.56	80.00	2165.00	1700	20240402	-33.82	1033	20231031	8.91	1700	-33.82	20240402	1113	1.08	20240710	1700	-33.82	20240402	1033	8.91	20231031	3.56	N	052900	500	275 억		1241010	N	N	0	N	00	N
124	20240710	140526	57	100.00	KOSDAQ		화학	N	N	N	N		N	1120	-28	5	-2.44	338139171	299904	381.37	1148	1151	1113	1492	804	1148	1127.49	2.25	0	-30289	1164	1156	1148	1140	1132	1160	1144	276	344	500	800	1	1	55107517	617	14.00	0.52	12	0.54	80.00	2165.00	1700	20240402	-34.12	1033	20231031	8.42	1700	-34.12	20240402	1113	0.63	20240710	1700	-34.12	20240402	1033	8.42	20231031	3.56	N	052900	500	275 억		1241010	N	N	0	N	00	N
125	20240710	130527	57	100.00	KOSDAQ		화학	N	N	N	N		N	1119	-29	5	-2.53	302323849	267851	340.61	1148	1151	1114	1492	804	1148	1128.70	2.25	0	-34161	1164	1156	1148	1140	1132	1160	1144	276	344	500	800	1	1	55107517	617	13.99	0.52	12	0.49	80.00	2165.00	1700	20240402	-34.18	1033	20231031	8.33	1700	-34.18	20240402	1114	0.45	20240710	1700	-34.18	20240402	1033	8.33	20231031	3.56	N	052900	500	275 억		1241010	N	N	0	N	00	N
126	20240710	120527	57	100.00	KOSDAQ		화학	N	N	N	N		N	1126	-22	5	-1.92	248877914	220111	279.90	1148	1151	1119	1492	804	1148	1130.69	2.25	0	-37173	1164	1156	1148	1140	1132	1160	1144	276	344	500	800	1	1	55107517	621	14.07	0.52	12	0.40	80.00	2165.00	1700	20240402	-33.76	1033	20231031	9.00	1700	-33.76	20240402	1119	0.63	20240710	1700	-33.76	20240402	1033	9.00	20231031	3.56	N	052900	500	275 억		1241010	N	N	0	N	00	N
127	20240710	110528	57	100.00	KOSDAQ		화학	N	N	N	N		N	1131	-17	5	-1.48	150644061	132839	168.92	1148	1151	1129	1492	804	1148	1134.03	2.25	0	-43771	1164	1156	1148	1140	1132	1160	1144	276	344	500	800	1	1	55107517	623	14.14	0.52	12	0.24	80.00	2165.00	1700	20240402	-33.47	1033	20231031	9.49	1700	-33.47	20240402	1125	0.53	20240705	1700	-33.47	20240402	1033	9.49	20231031	3.56	N	052900	500	275 억		1241010	N	N	0	N	00	N
128	20240710	100524	57	100.00	KOSDAQ		화학	N	N	N	N		N	1142	-6	5	-0.52	71492609	62977	80.08	1148	1151	1130	1492	804	1148	1135.22	2.25	0	-15791	1164	1156	1148	1140	1132	1160	1144	276	344	500	800	1	1	55107517	629	14.28	0.53	12	0.11	80.00	2165.00	1700	20240402	-32.82	1033	20231031	10.55	1700	-32.82	20240402	1125	1.51	20240705	1700	-32.82	20240402	1033	10.55	20231031	3.56	N	052900	500	275 억		1241010	N	N	0	N	00	N
129	20240710	090526	57	100.00	KOSDAQ		화학	N	N	N	N		N	1151	3	2	0.26	329449	287	0.36	1148	1151	1146	1492	804	1148	1147.91	2.25	0	-154	1164	1156	1148	1140	1132	1160	1144	276	344	500	800	1	1	55107517	634	14.39	0.53	12	0.00	80.00	2165.00	1700	20240402	-32.29	1033	20231031	11.42	1700	-32.29	20240402	1125	2.31	20240705	1700	-32.29	20240402	1033	11.42	20231031	3.56	N	052900	500	275 억		1241010	N	N	0	N	00	N
130	20240709	160525	57	100.00	KOSDAQ		화학	N	N	N	N		N	1148	0	3	0.00	87891802	76682	30.69	1146	1156	1140	1492	804	1148	1146.19	2.22	0	15209	1173	1160	1145	1132	1117	1153	1125	276	344	500	800	1	1	55107517	633	14.35	0.53	12	0.14	80.00	2165.00	1700	20240402	-32.47	1033	20231031	11.13	1700	-32.47	20240402	1125	2.04	20240705	1700	-32.47	20240402	1033	11.13	20231031	3.57	N	052900	500	275 억		1225817	N	N	0	N	00	N
131	20240709	150526	57	100.00	KOSDAQ		화학	N	N	N	N		N	1147	-1	5	-0.09	79866639	69659	27.88	1146	1156	1140	1492	804	1148	1146.54	2.22	0	15087	1173	1160	1145	1132	1117	1153	1125	276	344	500	800	1	1	55107517	632	14.34	0.53	12	0.13	80.00	2165.00	1700	20240402	-32.53	1033	20231031	11.04	1700	-32.53	20240402	1125	1.96	20240705	1700	-32.53	20240402	1033	11.04	20231031	3.57	N	052900	500	275 억		1225817	N	N	0	N	00	N
132	20240709	140526	57	100.00	KOSDAQ		화학	N	N	N	N		N	1148	0	3	0.00	75944326	66237	26.51	1146	1156	1140	1492	804	1148	1146.55	2.22	0	15154	1173	1160	1145	1132	1117	1153	1125	276	344	500	800	1	1	55107517	633	14.35	0.53	12	0.12	80.00	2165.00	1700	20240402	-32.47	1033	20231031	11.13	1700	-32.47	20240402	1125	2.04	20240705	1700	-32.47	20240402	1033	11.13	20231031	3.57	N	052900	500	275 억		1225817	N	N	0	N	00	N
133	20240709	130528	57	100.00	KOSDAQ		화학	N	N	N	N		N	1140	-8	5	-0.70	69169929	60322	24.14	1146	1156	1140	1492	804	1148	1146.68	2.22	0	14150	1173	1160	1145	1132	1117	1153	1125	276	344	500	800	1	1	55107517	628	14.25	0.53	12	0.11	80.00	2165.00	1700	20240402	-32.94	1033	20231031	10.36	1700	-32.94	20240402	1125	1.33	20240705	1700	-32.94	20240402	1033	10.36	20231031	3.57	N	052900	500	275 억		1225817	N	N	0	N	00	N
134	20240709	120529	57	100.00	KOSDAQ		화학	N	N	N	N		N	1150	2	2	0.17	31457086	27370	10.96	1146	1156	1146	1492	804	1148	1149.33	2.22	0	10599	1173	1160	1145	1132	1117	1153	1125	276	344	500	800	1	1	55107517	634	14.38	0.53	12	0.05	80.00	2165.00	1700	20240402	-32.35	1033	20231031	11.33	1700	-32.35	20240402	1125	2.22	20240705	1700	-32.35	20240402	1033	11.33	20231031	3.57	N	052900	500	275 억		1225817	N	N	0	N	00	N
135	20240709	110528	57	100.00	KOSDAQ		화학	N	N	N	N		N	1150	2	2	0.17	31246686	27187	10.88	1146	1156	1146	1492	804	1148	1149.32	2.22	0	10515	1173	1160	1145	1132	1117	1153	1125	276	344	500	800	1	1	55107517	634	14.38	0.53	12	0.05	80.00	2165.00	1700	20240402	-32.35	1033	20231031	11.33	1700	-32.35	20240402	1125	2.22	20240705	1700	-32.35	20240402	1033	11.33	20231031	3.57	N	052900	500	275 억		1225817	N	N	0	N	00	N
136	20240709	100527	57	100.00	KOSDAQ		화학	N	N	N	N		N	1149	1	2	0.09	16117173	14028	5.61	1146	1156	1146	1492	804	1148	1148.93	2.22	0	6702	1173	1160	1145	1132	1117	1153	1125	276	344	500	800	1	1	55107517	633	14.36	0.53	12	0.03	80.00	2165.00	1700	20240402	-32.41	1033	20231031	11.23	1700	-32.41	20240402	1125	2.13	20240705	1700	-32.41	20240402	1033	11.23	20231031	3.57	N	052900	500	275 억		1225817	N	N	0	N	00	N
137	20240709	090526	57	100.00	KOSDAQ		화학	N	N	N	N		N	1150	2	2	0.17	9007471	7851	3.14	1146	1151	1146	1492	804	1148	1147.30	2.22	0	5922	1173	1160	1145	1132	1117	1153	1125	276	344	500	800	1	1	55107517	634	14.38	0.53	12	0.01	80.00	2165.00	1700	20240402	-32.35	1033	20231031	11.33	1700	-32.35	20240402	1125	2.22	20240705	1700	-32.35	20240402	1033	11.33	20231031	3.57	N	052900	500	275 억		1225817	N	N	0	N	00	N
138	20240708	160522	57	100.00	KOSDAQ		화학	N	N	N	N		N	1148	-1	5	-0.09	284704884	248943	163.09	1149	1158	1130	1493	805	1149	1143.65	2.09	0	71967	1179	1163	1144	1128	1109	1154	1119	276	344	500	800	1	1	55107517	633	14.35	0.53	12	0.45	80.00	2165.00	1700	20240402	-32.47	1033	20231031	11.13	1700	-32.47	20240402	1125	2.04	20240705	1700	-32.47	20240402	1033	11.13	20231031	3.60	N	052900	500	275 억		1153893	N	N	0	N	00	N
139	20240708	150524	57	100.00	KOSDAQ		화학	N	N	N	N		N	1147	-2	5	-0.17	279322854	244253	160.02	1149	1158	1130	1493	805	1149	1143.58	2.09	0	71402	1179	1163	1144	1128	1109	1154	1119	276	344	500	800	1	1	55107517	632	14.34	0.53	12	0.44	80.00	2165.00	1700	20240402	-32.53	1033	20231031	11.04	1700	-32.53	20240402	1125	1.96	20240705	1700	-32.53	20240402	1033	11.04	20231031	3.60	N	052900	500	275 억		1153893	N	N	0	N	00	N
140	20240708	140525	57	100.00	KOSDAQ		화학	N	N	N	N		N	1151	2	2	0.17	170555681	148773	97.47	1149	1158	1134	1493	805	1149	1146.42	2.09	0	50220	1179	1163	1144	1128	1109	1154	1119	276	344	500	800	1	1	55107517	634	14.39	0.53	12	0.27	80.00	2165.00	1700	20240402	-32.29	1033	20231031	11.42	1700	-32.29	20240402	1125	2.31	20240705	1700	-32.29	20240402	1033	11.42	20231031	3.60	N	052900	500	275 억		1153893	N	N	0	N	00	N
141	20240708	130522	57	100.00	KOSDAQ		화학	N	N	N	N		N	1147	-2	5	-0.17	133244742	116256	76.16	1149	1158	1134	1493	805	1149	1146.13	2.09	0	31639	1179	1163	1144	1128	1109	1154	1119	276	344	500	800	1	1	55107517	632	14.34	0.53	12	0.21	80.00	2165.00	1700	20240402	-32.53	1033	20231031	11.04	1700	-32.53	20240402	1125	1.96	20240705	1700	-32.53	20240402	1033	11.04	20231031	3.60	N	052900	500	275 억		1153893	N	N	0	N	00	N
142	20240708	120524	57	100.00	KOSDAQ		화학	N	N	N	N		N	1150	1	2	0.09	121342526	105891	69.37	1149	1158	1134	1493	805	1149	1145.92	2.09	0	26819	1179	1163	1144	1128	1109	1154	1119	276	344	500	800	1	1	55107517	634	14.38	0.53	12	0.19	80.00	2165.00	1700	20240402	-32.35	1033	20231031	11.33	1700	-32.35	20240402	1125	2.22	20240705	1700	-32.35	20240402	1033	11.33	20231031	3.60	N	052900	500	275 억		1153893	N	N	0	N	00	N
143	20240708	110522	57	100.00	KOSDAQ		화학	N	N	N	N		N	1148	-1	5	-0.09	110632742	96568	63.27	1149	1158	1134	1493	805	1149	1145.65	2.09	0	20771	1179	1163	1144	1128	1109	1154	1119	276	344	500	800	1	1	55107517	633	14.35	0.53	12	0.18	80.00	2165.00	1700	20240402	-32.47	1033	20231031	11.13	1700	-32.47	20240402	1125	2.04	20240705	1700	-32.47	20240402	1033	11.13	20231031	3.60	N	052900	500	275 억		1153893	N	N	0	N	00	N
144	20240708	100523	57	100.00	KOSDAQ		화학	N	N	N	N		N	1155	6	2	0.52	15110524	13175	8.63	1149	1158	1141	1493	805	1149	1146.91	2.09	0	393	1179	1163	1144	1128	1109	1154	1119	276	344	500	800	1	1	55107517	636	14.44	0.53	12	0.02	80.00	2165.00	1700	20240402	-32.06	1033	20231031	11.81	1700	-32.06	20240402	1125	2.67	20240705	1700	-32.06	20240402	1033	11.81	20231031	3.60	N	052900	500	275 억		1153893	N	N	0	N	00	N
145	20240708	090523	57	100.00	KOSDAQ		화학	N	N	N	N		N	1142	-7	5	-0.61	1939544	1694	1.11	1149	1149	1141	1493	805	1149	1144.95	2.09	0	-1225	1179	1163	1144	1128	1109	1154	1119	276	344	500	800	1	1	55107517	629	14.28	0.53	12	0.00	80.00	2165.00	1700	20240402	-32.82	1033	20231031	10.55	1700	-32.82	20240402	1125	1.51	20240705	1700	-32.82	20240402	1033	10.55	20231031	3.60	N	052900	500	275 억		1153893	N	N	0	N	00	N
146	20240705	160520	57	100.00	KOSDAQ		화학	N	N	N	N		N	1149	-1	5	-0.09	174251339	152596	127.40	1150	1160	1125	1495	805	1150	1141.90	2.09	0	4645	1174	1161	1148	1135	1122	1168	1142	276	345	500	800	1	1	55107517	633	14.36	0.53	12	0.28	80.00	2165.00	1700	20240402	-32.41	1033	20231031	11.23	1700	-32.41	20240402	1125	2.13	20240705	1700	-32.41	20240402	1033	11.23	20231031	3.62	N	052900	500	275 억		1149653	N	N	0	N	00	N
147	20240705	150522	57	100.00	KOSDAQ		화학	N	N	N	N		N	1135	-15	5	-1.30	169197145	148185	123.72	1150	1160	1125	1495	805	1150	1141.80	2.09	0	7276	1174	1161	1148	1135	1122	1168	1142	276	345	500	800	1	1	55107517	625	14.19	0.52	12	0.27	80.00	2165.00	1700	20240402	-33.24	1033	20231031	9.87	1700	-33.24	20240402	1125	0.89	20240705	1700	-33.24	20240402	1033	9.87	20231031	3.62	N	052900	500	275 억		1149653	N	N	0	N	00	N
148	20240705	140523	57	100.00	KOSDAQ		화학	N	N	N	N		N	1141	-9	5	-0.78	116981049	102152	85.29	1150	1160	1135	1495	805	1150	1145.17	2.09	0	4184	1174	1161	1148	1135	1122	1168	1142	276	345	500	800	1	1	55107517	629	14.26	0.53	12	0.19	80.00	2165.00	1700	20240402	-32.88	1033	20231031	10.45	1700	-32.88	20240402	1135	0.53	20240705	1700	-32.88	20240402	1033	10.45	20231031	3.62	N	052900	500	275 억		1149653	N	N	0	N	00	N
149	20240705	130522	57	100.00	KOSDAQ		화학	N	N	N	N		N	1149	-1	5	-0.09	112347595	98110	81.91	1150	1160	1135	1495	805	1150	1145.12	2.09	0	4418	1174	1161	1148	1135	1122	1168	1142	276	345	500	800	1	1	55107517	633	14.36	0.53	12	0.18	80.00	2165.00	1700	20240402	-32.41	1033	20231031	11.23	1700	-32.41	20240402	1135	1.23	20240705	1700	-32.41	20240402	1033	11.23	20231031	3.62	N	052900	500	275 억		1149653	N	N	0	N	00	N
150	20240705	120522	57	100.00	KOSDAQ		화학	N	N	N	N		N	1146	-4	5	-0.35	56425987	49473	41.31	1150	1153	1135	1495	805	1150	1140.54	2.09	0	-8498	1174	1161	1148	1135	1122	1168	1142	276	345	500	800	1	1	55107517	632	14.32	0.53	12	0.09	80.00	2165.00	1700	20240402	-32.59	1033	20231031	10.94	1700	-32.59	20240402	1135	0.97	20240705	1700	-32.59	20240402	1033	10.94	20231031	3.62	N	052900	500	275 억		1149653	N	N	0	N	00	N
151	20240705	110520	57	100.00	KOSDAQ		화학	N	N	N	N		N	1138	-12	5	-1.04	31301181	27418	22.89	1150	1153	1137	1495	805	1150	1141.63	2.09	0	-10580	1174	1161	1148	1135	1122	1168	1142	276	345	500	800	1	1	55107517	627	14.22	0.53	12	0.05	80.00	2165.00	1700	20240402	-33.06	1033	20231031	10.16	1700	-33.06	20240402	1135	0.26	20240704	1700	-33.06	20240402	1033	10.16	20231031	3.62	N	052900	500	275 억		1149653	N	N	0	N	00	N
152	20240705	100520	57	100.00	KOSDAQ		화학	N	N	N	N		N	1145	-5	5	-0.43	21179499	18539	15.48	1150	1153	1138	1495	805	1150	1142.43	2.09	0	-2995	1174	1161	1148	1135	1122	1168	1142	276	345	500	800	1	1	55107517	631	14.31	0.53	12	0.03	80.00	2165.00	1700	20240402	-32.65	1033	20231031	10.84	1700	-32.65	20240402	1135	0.88	20240704	1700	-32.65	20240402	1033	10.84	20231031	3.62	N	052900	500	275 억		1149653	N	N	0	N	00	N
153	20240705	090521	57	100.00	KOSDAQ		화학	N	N	N	N		N	1153	3	2	0.26	2767437	2405	2.01	1150	1153	1149	1495	805	1150	1150.70	2.09	0	-887	1174	1161	1148	1135	1122	1168	1142	276	345	500	800	1	1	55107517	635	14.41	0.53	12	0.00	80.00	2165.00	1700	20240402	-32.18	1033	20231031	11.62	1700	-32.18	20240402	1135	1.59	20240704	1700	-32.18	20240402	1033	11.62	20231031	3.62	N	052900	500	275 억		1149653	N	N	0	N	00	N
154	20240704	160518	57	100.00	KOSDAQ		화학	N	N	N	N		N	1150	2	2	0.17	136643624	119374	141.42	1143	1161	1135	1492	804	1148	1144.67	2.02	0	36296	1190	1168	1157	1135	1124	1163	1130	276	344	500	800	1	1	55107517	634	14.38	0.53	12	0.22	80.00	2165.00	1700	20240402	-32.35	1033	20231031	11.33	1700	-32.35	20240402	1135	1.32	20240704	1700	-32.35	20240402	1033	11.33	20231031	3.66	N	052900	500	275 억		1114213	N	N	0	N	00	N
155	20240704	150521	57	100.00	KOSDAQ		화학	N	N	N	N		N	1148	0	3	0.00	119935670	104724	124.06	1143	1161	1135	1492	804	1148	1145.25	2.02	0	30565	1190	1168	1157	1135	1124	1163	1130	276	344	500	800	1	1	55107517	633	14.35	0.53	12	0.19	80.00	2165.00	1700	20240402	-32.47	1033	20231031	11.13	1700	-32.47	20240402	1135	1.15	20240704	1700	-32.47	20240402	1033	11.13	20231031	3.66	N	052900	500	275 억		1114213	N	N	0	N	00	N
156	20240704	140521	57	100.00	KOSDAQ		화학	N	N	N	N		N	1145	-3	5	-0.26	79160206	69095	81.85	1143	1161	1135	1492	804	1148	1145.67	2.02	0	12539	1190	1168	1157	1135	1124	1163	1130	276	344	500	800	1	1	55107517	631	14.31	0.53	12	0.13	80.00	2165.00	1700	20240402	-32.65	1033	20231031	10.84	1700	-32.65	20240402	1135	0.88	20240704	1700	-32.65	20240402	1033	10.84	20231031	3.66	N	052900	500	275 억		1114213	N	N	0	N	00	N
157	20240704	130521	57	100.00	KOSDAQ		화학	N	N	N	N		N	1152	4	2	0.35	63911202	55797	66.10	1143	1161	1135	1492	804	1148	1145.42	2.02	0	10212	1190	1168	1157	1135	1124	1163	1130	276	344	500	800	1	1	55107517	635	14.40	0.53	12	0.10	80.00	2165.00	1700	20240402	-32.24	1033	20231031	11.52	1700	-32.24	20240402	1135	1.50	20240704	1700	-32.24	20240402	1033	11.52	20231031	3.66	N	052900	500	275 억		1114213	N	N	0	N	00	N
158	20240704	120520	57	100.00	KOSDAQ		화학	N	N	N	N		N	1154	6	2	0.52	62883361	54904	65.04	1143	1161	1135	1492	804	1148	1145.33	2.02	0	9704	1190	1168	1157	1135	1124	1163	1130	276	344	500	800	1	1	55107517	636	14.43	0.53	12	0.10	80.00	2165.00	1700	20240402	-32.12	1033	20231031	11.71	1700	-32.12	20240402	1135	1.67	20240704	1700	-32.12	20240402	1033	11.71	20231031	3.66	N	052900	500	275 억		1114213	N	N	0	N	00	N
159	20240704	110519	57	100.00	KOSDAQ		화학	N	N	N	N		N	1150	2	2	0.17	50756322	44352	52.54	1143	1161	1135	1492	804	1148	1144.40	2.02	0	6772	1190	1168	1157	1135	1124	1163	1130	276	344	500	800	1	1	55107517	634	14.38	0.53	12	0.08	80.00	2165.00	1700	20240402	-32.35	1033	20231031	11.33	1700	-32.35	20240402	1135	1.32	20240704	1700	-32.35	20240402	1033	11.33	20231031	3.66	N	052900	500	275 억		1114213	N	N	0	N	00	N
160	20240704	100519	57	100.00	KOSDAQ		화학	N	N	N	N		N	1153	5	2	0.44	10177853	8834	10.47	1143	1161	1143	1492	804	1148	1152.12	2.02	0	-735	1190	1168	1157	1135	1124	1163	1130	276	344	500	800	1	1	55107517	635	14.41	0.53	12	0.02	80.00	2165.00	1700	20240402	-32.18	1033	20231031	11.62	1700	-32.18	20240402	1143	0.87	20240704	1700	-32.18	20240402	1033	11.62	20231031	3.66	N	052900	500	275 억		1114213	N	N	0	N	00	N
161	20240704	090520	57	100.00	KOSDAQ		화학	N	N	N	N		N	1157	9	2	0.78	3451958	3013	3.57	1143	1157	1143	1492	804	1148	1145.69	2.02	0	1312	1190	1168	1157	1135	1124	1163	1130	276	344	500	800	1	1	55107517	638	14.46	0.53	12	0.01	80.00	2165.00	1700	20240402	-31.94	1033	20231031	12.00	1700	-31.94	20240402	1143	1.22	20240704	1700	-31.94	20240402	1033	12.00	20231031	3.66	N	052900	500	275 억		1114213	N	N	0	N	00	N
162	20240703	160517	57	100.00	KOSDAQ		화학	N	N	N	N		N	1148	-24	5	-2.05	97880308	84358	67.11	1165	1179	1146	1523	821	1172	1160.30	2.02	0	3486	1212	1191	1179	1158	1146	1186	1153	276	351	500	820	1	1	55107517	633	14.35	0.53	12	0.15	80.00	2165.00	1700	20240402	-32.47	1033	20231031	11.13	1700	-32.47	20240402	1146	0.17	20240703	1700	-32.47	20240402	1033	11.13	20231031	3.74	N	052900	500	275 억		1110712	N	N	0	N	00	N
163	20240703	150519	57	100.00	KOSDAQ		화학	N	N	N	N		N	1156	-16	5	-1.37	85515192	73600	58.55	1165	1179	1150	1523	821	1172	1161.89	2.02	0	3550	1212	1191	1179	1158	1146	1186	1153	276	351	500	820	1	1	55107517	637	14.45	0.53	12	0.13	80.00	2165.00	1700	20240402	-32.00	1033	20231031	11.91	1700	-32.00	20240402	1150	0.52	20240703	1700	-32.00	20240402	1033	11.91	20231031	3.74	N	052900	500	275 억		1110712	N	N	0	N	00	N
164	20240703	140519	57	100.00	KOSDAQ		화학	N	N	N	N		N	1160	-12	5	-1.02	75700018	65099	51.79	1165	1179	1151	1523	821	1172	1162.84	2.02	0	4206	1212	1191	1179	1158	1146	1186	1153	276	351	500	820	1	1	55107517	639	14.50	0.54	12	0.12	80.00	2165.00	1700	20240402	-31.76	1033	20231031	12.29	1700	-31.76	20240402	1151	0.78	20240703	1700	-31.76	20240402	1033	12.29	20231031	3.74	N	052900	500	275 억		1110712	N	N	0	N	00	N
165	20240703	130518	57	100.00	KOSDAQ		화학	N	N	N	N		N	1161	-11	5	-0.94	74876083	64388	51.23	1165	1179	1151	1523	821	1172	1162.89	2.02	0	4449	1212	1191	1179	1158	1146	1186	1153	276	351	500	820	1	1	55107517	640	14.51	0.54	12	0.12	80.00	2165.00	1700	20240402	-31.71	1033	20231031	12.39	1700	-31.71	20240402	1151	0.87	20240703	1700	-31.71	20240402	1033	12.39	20231031	3.74	N	052900	500	275 억		1110712	N	N	0	N	00	N
166	20240703	120517	57	100.00	KOSDAQ		화학	N	N	N	N		N	1161	-11	5	-0.94	64234813	55200	43.92	1165	1179	1151	1523	821	1172	1163.67	2.02	0	5059	1212	1191	1179	1158	1146	1186	1153	276	351	500	820	1	1	55107517	640	14.51	0.54	12	0.10	80.00	2165.00	1700	20240402	-31.71	1033	20231031	12.39	1700	-31.71	20240402	1151	0.87	20240703	1700	-31.71	20240402	1033	12.39	20231031	3.74	N	052900	500	275 억		1110712	N	N	0	N	00	N
167	20240703	110520	57	100.00	KOSDAQ		화학	N	N	N	N		N	1161	-11	5	-0.94	60002235	51545	41.01	1165	1179	1151	1523	821	1172	1164.07	2.02	0	5210	1212	1191	1179	1158	1146	1186	1153	276	351	500	820	1	1	55107517	640	14.51	0.54	12	0.09	80.00	2165.00	1700	20240402	-31.71	1033	20231031	12.39	1700	-31.71	20240402	1151	0.87	20240703	1700	-31.71	20240402	1033	12.39	20231031	3.74	N	052900	500	275 억		1110712	N	N	0	N	00	N
168	20240703	100519	57	100.00	KOSDAQ		화학	N	N	N	N		N	1163	-9	5	-0.77	43444202	37210	29.60	1165	1179	1160	1523	821	1172	1167.54	2.02	0	9931	1212	1191	1179	1158	1146	1186	1153	276	351	500	820	1	1	55107517	641	14.54	0.54	12	0.07	80.00	2165.00	1700	20240402	-31.59	1033	20231031	12.58	1700	-31.59	20240402	1160	0.26	20240703	1700	-31.59	20240402	1033	12.58	20231031	3.74	N	052900	500	275 억		1110712	N	N	0	N	00	N
169	20240703	090518	57	100.00	KOSDAQ		화학	N	N	N	N		N	1165	-7	5	-0.60	20954255	17980	14.30	1165	1172	1165	1523	821	1172	1165.42	2.02	0	380	1212	1191	1179	1158	1146	1186	1153	276	351	500	820	1	1	55107517	642	14.56	0.54	12	0.03	80.00	2165.00	1700	20240402	-31.47	1033	20231031	12.78	1700	-31.47	20240402	1161	0.34	20240117	1700	-31.47	20240402	1033	12.78	20231031	3.74	N	052900	500	275 억		1110712	N	N	0	N	00	N
170	20240702	160516	57	100.00	KOSDAQ		화학	N	N	N	N		N	1172	-25	5	-2.09	147156306	125459	97.43	1197	1200	1167	1556	838	1197	1172.94	2.04	0	-15527	1230	1213	1193	1176	1156	1222	1185	276	359	500	830	1	1	55107517	646	14.65	0.54	12	0.23	80.00	2165.00	1700	20240402	-31.06	1033	20231031	13.46	1700	-31.06	20240402	1161	0.95	20240117	1700	-31.06	20240402	1033	13.46	20231031	3.77	N	052900	500	275 억		1126240	N	N	0	N	00	N
171	20240702	150518	57	100.00	KOSDAQ		화학	N	N	N	N		N	1174	-23	5	-1.92	135538646	115526	89.71	1197	1200	1168	1556	838	1197	1173.23	2.04	0	-16061	1230	1213	1193	1176	1156	1222	1185	276	359	500	830	1	1	55107517	647	14.68	0.54	12	0.21	80.00	2165.00	1700	20240402	-30.94	1033	20231031	13.65	1700	-30.94	20240402	1161	1.12	20240117	1700	-30.94	20240402	1033	13.65	20231031	3.77	N	052900	500	275 억		1126240	N	N	0	N	00	N
172	20240702	140518	57	100.00	KOSDAQ		화학	N	N	N	N		N	1171	-26	5	-2.17	107332938	91442	71.01	1197	1200	1168	1556	838	1197	1173.78	2.04	0	-19571	1230	1213	1193	1176	1156	1222	1185	276	359	500	830	1	1	55107517	645	14.64	0.54	12	0.17	80.00	2165.00	1700	20240402	-31.12	1033	20231031	13.36	1700	-31.12	20240402	1161	0.86	20240117	1700	-31.12	20240402	1033	13.36	20231031	3.77	N	052900	500	275 억		1126240	N	N	0	N	00	N
173	20240702	130517	57	100.00	KOSDAQ		화학	N	N	N	N		N	1173	-24	5	-2.01	90393902	76960	59.77	1197	1200	1168	1556	838	1197	1174.56	2.04	0	-19561	1230	1213	1193	1176	1156	1222	1185	276	359	500	830	1	1	55107517	646	14.66	0.54	12	0.14	80.00	2165.00	1700	20240402	-31.00	1033	20231031	13.55	1700	-31.00	20240402	1161	1.03	20240117	1700	-31.00	20240402	1033	13.55	20231031	3.77	N	052900	500	275 억		1126240	N	N	0	N	00	N
174	20240702	120518	57	100.00	KOSDAQ		화학	N	N	N	N		N	1173	-24	5	-2.01	75511974	64233	49.88	1197	1200	1169	1556	838	1197	1175.59	2.04	0	-16678	1230	1213	1193	1176	1156	1222	1185	276	359	500	830	1	1	55107517	646	14.66	0.54	12	0.12	80.00	2165.00	1700	20240402	-31.00	1033	20231031	13.55	1700	-31.00	20240402	1161	1.03	20240117	1700	-31.00	20240402	1033	13.55	20231031	3.77	N	052900	500	275 억		1126240	N	N	0	N	00	N
175	20240702	110517	57	100.00	KOSDAQ		화학	N	N	N	N		N	1175	-22	5	-1.84	67190964	57137	44.37	1197	1200	1169	1556	838	1197	1175.96	2.04	0	-16066	1230	1213	1193	1176	1156	1222	1185	276	359	500	830	1	1	55107517	648	14.69	0.54	12	0.10	80.00	2165.00	1700	20240402	-30.88	1033	20231031	13.75	1700	-30.88	20240402	1161	1.21	20240117	1700	-30.88	20240402	1033	13.75	20231031	3.77	N	052900	500	275 억		1126240	N	N	0	N	00	N
176	20240702	100517	57	100.00	KOSDAQ		화학	N	N	N	N		N	1176	-21	5	-1.75	53126395	45141	35.06	1197	1200	1169	1556	838	1197	1176.90	2.04	0	-12816	1230	1213	1193	1176	1156	1222	1185	276	359	500	830	1	1	55107517	648	14.70	0.54	12	0.08	80.00	2165.00	1700	20240402	-30.82	1033	20231031	13.84	1700	-30.82	20240402	1161	1.29	20240117	1700	-30.82	20240402	1033	13.84	20231031	3.77	N	052900	500	275 억		1126240	N	N	0	N	00	N
177	20240702	090518	57	100.00	KOSDAQ		화학	N	N	N	N		N	1200	3	2	0.25	913276	763	0.59	1197	1200	1192	1556	838	1197	1196.95	2.04	0	-469	1230	1213	1193	1176	1156	1222	1185	276	359	500	830	1	1	55107517	661	15.00	0.55	12	0.00	80.00	2165.00	1700	20240402	-29.41	1033	20231031	16.17	1700	-29.41	20240402	1161	3.36	20240117	1700	-29.41	20240402	1033	16.17	20231031	3.77	N	052900	500	275 억		1126240	N	N	0	N	00	N
178	20240701	160516	57	100.00	KOSDAQ		화학	N	N	N	N		N	1197	5	2	0.42	153156123	128770	153.37	1190	1210	1173	1549	835	1192	1189.38	1.97	0	41362	1221	1206	1197	1182	1173	1202	1178	276	357	500	830	1	1	55107517	660	14.96	0.55	12	0.23	80.00	2165.00	1700	20240402	-29.59	1033	20231031	15.88	1700	-29.59	20240402	1161	3.10	20240117	1700	-29.59	20240402	1033	15.88	20231031	3.75	N	052900	500	275 억		1084878	N	N	0	N	00	N
179	20240701	150517	57	100.00	KOSDAQ		화학	N	N	N	N		N	1193	1	2	0.08	149138704	125411	149.37	1190	1210	1173	1549	835	1192	1189.20	1.97	0	41642	1221	1206	1197	1182	1173	1202	1178	276	357	500	830	1	1	55107517	657	14.91	0.55	12	0.23	80.00	2165.00	1700	20240402	-29.82	1033	20231031	15.49	1700	-29.82	20240402	1161	2.76	20240117	1700	-29.82	20240402	1033	15.49	20231031	3.75	N	052900	500	275 억		1084878	N	N	0	N	00	N
180	20240701	140516	57	100.00	KOSDAQ		화학	N	N	N	N		N	1192	0	3	0.00	146930947	123560	147.17	1190	1210	1173	1549	835	1192	1189.15	1.97	0	41687	1221	1206	1197	1182	1173	1202	1178	276	357	500	830	1	1	55107517	657	14.90	0.55	12	0.22	80.00	2165.00	1700	20240402	-29.88	1033	20231031	15.39	1700	-29.88	20240402	1161	2.67	20240117	1700	-29.88	20240402	1033	15.39	20231031	3.75	N	052900	500	275 억		1084878	N	N	0	N	00	N
181	20240701	130516	57	100.00	KOSDAQ		화학	N	N	N	N		N	1201	9	2	0.76	144227106	121303	144.48	1190	1210	1173	1549	835	1192	1188.98	1.97	0	41712	1221	1206	1197	1182	1173	1202	1178	276	357	500	830	1	1	55107517	662	15.01	0.55	12	0.22	80.00	2165.00	1700	20240402	-29.35	1033	20231031	16.26	1700	-29.35	20240402	1161	3.45	20240117	1700	-29.35	20240402	1033	16.26	20231031	3.75	N	052900	500	275 억		1084878	N	N	0	N	00	N
182	20240701	120517	57	100.00	KOSDAQ		화학	N	N	N	N		N	1202	10	2	0.84	139942473	117722	140.21	1190	1210	1173	1549	835	1192	1188.75	1.97	0	41925	1221	1206	1197	1182	1173	1202	1178	276	357	500	830	1	1	55107517	662	15.03	0.56	12	0.21	80.00	2165.00	1700	20240402	-29.29	1033	20231031	16.36	1700	-29.29	20240402	1161	3.53	20240117	1700	-29.29	20240402	1033	16.36	20231031	3.75	N	052900	500	275 억		1084878	N	N	0	N	00	N
183	20240701	110515	57	100.00	KOSDAQ		화학	N	N	N	N		N	1200	8	2	0.67	129237383	108754	129.53	1190	1210	1173	1549	835	1192	1188.35	1.97	0	41847	1221	1206	1197	1182	1173	1202	1178	276	357	500	830	1	1	55107517	661	15.00	0.55	12	0.20	80.00	2165.00	1700	20240402	-29.41	1033	20231031	16.17	1700	-29.41	20240402	1161	3.36	20240117	1700	-29.41	20240402	1033	16.17	20231031	3.75	N	052900	500	275 억		1084878	N	N	0	N	00	N
184	20240701	100515	57	100.00	KOSDAQ		화학	N	N	N	N		N	1200	8	2	0.67	120611950	101568	120.97	1190	1210	1173	1549	835	1192	1187.50	1.97	0	41626	1221	1206	1197	1182	1173	1202	1178	276	357	500	830	1	1	55107517	661	15.00	0.55	12	0.18	80.00	2165.00	1700	20240402	-29.41	1033	20231031	16.17	1700	-29.41	20240402	1161	3.36	20240117	1700	-29.41	20240402	1033	16.17	20231031	3.75	N	052900	500	275 억		1084878	N	N	0	N	00	N
185	20240701	090514	57	100.00	KOSDAQ		화학	N	N	N	N		N	1182	-10	5	-0.84	56070579	47552	56.64	1190	1192	1173	1549	835	1192	1179.14	1.97	0	9205	1221	1206	1197	1182	1173	1202	1178	276	357	500	830	1	1	55107517	651	14.78	0.55	12	0.09	80.00	2165.00	1700	20240402	-30.47	1033	20231031	14.42	1700	-30.47	20240402	1161	1.81	20240117	1700	-30.47	20240402	1033	14.42	20231031	3.75	N	052900	500	275 억		1084878	N	N	0	N	00	N