KissMeData/097870/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	160750	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	6810	-30	5	-0.44	222353860	32833	111.30	6840	6840	6710	8890	4790	6840	6772.24	0.60	0	3636	7000	6920	6860	6780	6720	6890	6750	42	2050	500	5190	10	1	8490000	578	45.70	0.77	06	0.39	149.00	8882.00	9880	20230908	-31.07	6710	20240731	1.49	8640	-21.18	20240627	6710	1.49	20240731	9880	-31.07	20230908	6710	1.49	20240731	2.98	N	097870	500	42 억		50936	N	N	0	N	00	N
3	20240731	150800	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	6800	-40	5	-0.58	215958310	31890	108.11	6840	6840	6710	8890	4790	6840	6771.98	0.60	0	3601	7000	6920	6860	6780	6720	6890	6750	42	2050	500	5190	10	1	8490000	577	45.64	0.77	06	0.38	149.00	8882.00	9880	20230908	-31.17	6710	20240731	1.34	8640	-21.30	20240627	6710	1.34	20240731	9880	-31.17	20230908	6710	1.34	20240731	2.98	N	097870	500	42 억		50936	N	N	0	N	00	N
4	20240731	140800	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	6770	-70	5	-1.02	151520200	22389	75.90	6840	6840	6710	8890	4790	6840	6767.62	0.60	0	821	7000	6920	6860	6780	6720	6890	6750	42	2050	500	5190	10	1	8490000	575	45.44	0.76	06	0.26	149.00	8882.00	9880	20230908	-31.48	6710	20240731	0.89	8640	-21.64	20240627	6710	0.89	20240731	9880	-31.48	20230908	6710	0.89	20240731	2.98	N	097870	500	42 억		50936	N	N	0	N	00	N
5	20240731	130758	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	6790	-50	5	-0.73	142042990	20990	71.15	6840	6840	6710	8890	4790	6840	6767.17	0.60	0	872	7000	6920	6860	6780	6720	6890	6750	42	2050	500	5190	10	1	8490000	576	45.57	0.76	06	0.25	149.00	8882.00	9880	20230908	-31.28	6710	20240731	1.19	8640	-21.41	20240627	6710	1.19	20240731	9880	-31.28	20230908	6710	1.19	20240731	2.98	N	097870	500	42 억		50936	N	N	0	N	00	N
6	20240731	120757	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	6750	-90	5	-1.32	116175300	17165	58.19	6840	6840	6710	8890	4790	6840	6768.15	0.60	0	-1068	7000	6920	6860	6780	6720	6890	6750	42	2050	500	5190	10	1	8490000	573	45.30	0.76	06	0.20	149.00	8882.00	9880	20230908	-31.68	6710	20240731	0.60	8640	-21.88	20240627	6710	0.60	20240731	9880	-31.68	20230908	6710	0.60	20240731	2.98	N	097870	500	42 억		50936	N	N	0	N	00	N
7	20240731	110759	57	100.00	KOSDAQ		화학	N	N	N	N		N	6780	-60	5	-0.88	63129170	9298	31.52	6840	6840	6760	8890	4790	6840	6789.54	0.60	0	-1535	7000	6920	6860	6780	6720	6890	6750	42	2050	500	5190	10	1	8490000	576	45.50	0.76	06	0.11	149.00	8882.00	9880	20230908	-31.38	6730	20240725	0.74	8640	-21.53	20240627	6730	0.74	20240725	9880	-31.38	20230908	6730	0.74	20240725	2.98	N	097870	500	42 억		50936	N	N	0	N	00	N
8	20240731	100757	57	100.00	KOSDAQ		화학	N	N	N	N		N	6820	-20	5	-0.29	32282680	4750	16.10	6840	6840	6760	8890	4790	6840	6796.35	0.60	0	-1232	7000	6920	6860	6780	6720	6890	6750	42	2050	500	5190	10	1	8490000	579	45.77	0.77	06	0.06	149.00	8882.00	9880	20230908	-30.97	6730	20240725	1.34	8640	-21.06	20240627	6730	1.34	20240725	9880	-30.97	20230908	6730	1.34	20240725	2.98	N	097870	500	42 억		50936	N	N	0	N	00	N
9	20240731	090754	57	100.00	KOSDAQ		화학	N	N	N	N		N	6780	-60	5	-0.88	2333780	343	1.16	6840	6840	6780	8890	4790	6840	6804.02	0.60	0	-8	7000	6920	6860	6780	6720	6890	6750	42	2050	500	5190	10	1	8490000	576	45.50	0.76	06	0.00	149.00	8882.00	9880	20230908	-31.38	6730	20240725	0.74	8640	-21.53	20240627	6730	0.74	20240725	9880	-31.38	20230908	6730	0.74	20240725	2.98	N	097870	500	42 억		50936	N	N	0	N	00	N
10	20240730	160737	57	100.00	KOSDAQ		화학	N	N	N	N		N	6840	-80	5	-1.16	201214470	29402	192.93	6920	6940	6800	8990	4850	6920	6843.55	0.68	0	-7100	7013	6966	6913	6866	6813	6990	6890	42	2070	500	5250	10	1	8490000	581	45.91	0.77	06	0.35	149.00	8882.00	9880	20230908	-30.77	6730	20240725	1.63	8640	-20.83	20240627	6730	1.63	20240725	9880	-30.77	20230908	6730	1.63	20240725	2.98	N	097870	500	42 억		57718	N	N	0	N	00	N
11	20240730	150750	57	100.00	KOSDAQ		화학	N	N	N	N		N	6830	-90	5	-1.30	197610700	28875	189.47	6920	6940	6800	8990	4850	6920	6843.64	0.68	0	-6978	7013	6966	6913	6866	6813	6990	6890	42	2070	500	5250	10	1	8490000	580	45.84	0.77	06	0.34	149.00	8882.00	9880	20230908	-30.87	6730	20240725	1.49	8640	-20.95	20240627	6730	1.49	20240725	9880	-30.87	20230908	6730	1.49	20240725	2.98	N	097870	500	42 억		57718	N	N	0	N	00	N
12	20240730	140741	57	100.00	KOSDAQ		화학	N	N	N	N		N	6890	-30	5	-0.43	121711350	17755	116.50	6920	6940	6830	8990	4850	6920	6855.02	0.68	0	-7011	7013	6966	6913	6866	6813	6990	6890	42	2070	500	5250	10	1	8490000	585	46.24	0.78	06	0.21	149.00	8882.00	9880	20230908	-30.26	6730	20240725	2.38	8640	-20.25	20240627	6730	2.38	20240725	9880	-30.26	20230908	6730	2.38	20240725	2.98	N	097870	500	42 억		57718	N	N	0	N	00	N
13	20240730	130748	57	100.00	KOSDAQ		화학	N	N	N	N		N	6870	-50	5	-0.72	115619780	16866	110.67	6920	6940	6830	8990	4850	6920	6855.17	0.68	0	-6572	7013	6966	6913	6866	6813	6990	6890	42	2070	500	5250	10	1	8490000	583	46.11	0.77	06	0.20	149.00	8882.00	9880	20230908	-30.47	6730	20240725	2.08	8640	-20.49	20240627	6730	2.08	20240725	9880	-30.47	20230908	6730	2.08	20240725	2.98	N	097870	500	42 억		57718	N	N	0	N	00	N
14	20240730	120740	57	100.00	KOSDAQ		화학	N	N	N	N		N	6840	-80	5	-1.16	102757580	14986	98.33	6920	6940	6830	8990	4850	6920	6856.88	0.68	0	-6053	7013	6966	6913	6866	6813	6990	6890	42	2070	500	5250	10	1	8490000	581	45.91	0.77	06	0.18	149.00	8882.00	9880	20230908	-30.77	6730	20240725	1.63	8640	-20.83	20240627	6730	1.63	20240725	9880	-30.77	20230908	6730	1.63	20240725	2.98	N	097870	500	42 억		57718	N	N	0	N	00	N
15	20240730	110748	57	100.00	KOSDAQ		화학	N	N	N	N		N	6850	-70	5	-1.01	88335650	12879	84.51	6920	6940	6830	8990	4850	6920	6858.86	0.68	0	-5556	7013	6966	6913	6866	6813	6990	6890	42	2070	500	5250	10	1	8490000	582	45.97	0.77	06	0.15	149.00	8882.00	9880	20230908	-30.67	6730	20240725	1.78	8640	-20.72	20240627	6730	1.78	20240725	9880	-30.67	20230908	6730	1.78	20240725	2.98	N	097870	500	42 억		57718	N	N	0	N	00	N
16	20240730	100749	57	100.00	KOSDAQ		화학	N	N	N	N		N	6860	-60	5	-0.87	44090050	6417	42.11	6920	6940	6850	8990	4850	6920	6870.77	0.68	0	-1061	7013	6966	6913	6866	6813	6990	6890	42	2070	500	5250	10	1	8490000	582	46.04	0.77	06	0.08	149.00	8882.00	9880	20230908	-30.57	6730	20240725	1.93	8640	-20.60	20240627	6730	1.93	20240725	9880	-30.57	20230908	6730	1.93	20240725	2.98	N	097870	500	42 억		57718	N	N	0	N	00	N
17	20240730	090752	57	100.00	KOSDAQ		화학	N	N	N	N		N	6910	-10	5	-0.14	3927960	568	3.73	6920	6940	6910	8990	4850	6920	6915.37	0.68	0	169	7013	6966	6913	6866	6813	6990	6890	42	2070	500	5250	10	1	8490000	587	46.38	0.78	06	0.01	149.00	8882.00	9880	20230908	-30.06	6730	20240725	2.67	8640	-20.02	20240627	6730	2.67	20240725	9880	-30.06	20230908	6730	2.67	20240725	2.98	N	097870	500	42 억		57718	N	N	0	N	00	N
18	20240729	160736	57	100.00	KOSDAQ		화학	N	N	N	N		N	6920	80	2	1.17	105367250	15238	95.14	6860	6960	6860	8890	4790	6840	6914.77	0.63	0	4503	6926	6882	6836	6792	6746	6885	6795	42	2050	500	5190	10	1	8490000	588	46.44	0.78	06	0.18	149.00	8882.00	9880	20230908	-29.96	6730	20240725	2.82	8640	-19.91	20240627	6730	2.82	20240725	9880	-29.96	20230908	6730	2.82	20240725	2.88	N	097870	500	42 억		53215	N	N	0	N	00	N
19	20240729	150747	57	100.00	KOSDAQ		화학	N	N	N	N		N	6910	70	2	1.02	96861130	14006	87.45	6860	6960	6860	8890	4790	6840	6915.69	0.63	0	4320	6926	6882	6836	6792	6746	6885	6795	42	2050	500	5190	10	1	8490000	587	46.38	0.78	06	0.16	149.00	8882.00	9880	20230908	-30.06	6730	20240725	2.67	8640	-20.02	20240627	6730	2.67	20240725	9880	-30.06	20230908	6730	2.67	20240725	2.88	N	097870	500	42 억		53215	N	N	0	N	00	N
20	20240729	140753	57	100.00	KOSDAQ		화학	N	N	N	N		N	6900	60	2	0.88	93532830	13524	84.44	6860	6960	6860	8890	4790	6840	6916.06	0.63	0	4217	6926	6882	6836	6792	6746	6885	6795	42	2050	500	5190	10	1	8490000	586	46.31	0.78	06	0.16	149.00	8882.00	9880	20230908	-30.16	6730	20240725	2.53	8640	-20.14	20240627	6730	2.53	20240725	9880	-30.16	20230908	6730	2.53	20240725	2.88	N	097870	500	42 억		53215	N	N	0	N	00	N
21	20240729	130753	57	100.00	KOSDAQ		화학	N	N	N	N		N	6890	50	2	0.73	92474960	13371	83.49	6860	6960	6860	8890	4790	6840	6916.08	0.63	0	4168	6926	6882	6836	6792	6746	6885	6795	42	2050	500	5190	10	1	8490000	585	46.24	0.78	06	0.16	149.00	8882.00	9880	20230908	-30.26	6730	20240725	2.38	8640	-20.25	20240627	6730	2.38	20240725	9880	-30.26	20230908	6730	2.38	20240725	2.88	N	097870	500	42 억		53215	N	N	0	N	00	N
22	20240729	120748	57	100.00	KOSDAQ		화학	N	N	N	N		N	6920	80	2	1.17	81613900	11800	73.68	6860	6960	6860	8890	4790	6840	6916.43	0.63	0	4056	6926	6882	6836	6792	6746	6885	6795	42	2050	500	5190	10	1	8490000	588	46.44	0.78	06	0.14	149.00	8882.00	9880	20230908	-29.96	6730	20240725	2.82	8640	-19.91	20240627	6730	2.82	20240725	9880	-29.96	20230908	6730	2.82	20240725	2.88	N	097870	500	42 억		53215	N	N	0	N	00	N
23	20240729	110741	57	100.00	KOSDAQ		화학	N	N	N	N		N	6930	90	2	1.32	75867000	10969	68.49	6860	6960	6860	8890	4790	6840	6916.49	0.63	0	4251	6926	6882	6836	6792	6746	6885	6795	42	2050	500	5190	10	1	8490000	588	46.51	0.78	06	0.13	149.00	8882.00	9880	20230908	-29.86	6730	20240725	2.97	8640	-19.79	20240627	6730	2.97	20240725	9880	-29.86	20230908	6730	2.97	20240725	2.88	N	097870	500	42 억		53215	N	N	0	N	00	N
24	20240729	100739	57	100.00	KOSDAQ		화학	N	N	N	N		N	6930	90	2	1.32	59934230	8669	54.13	6860	6960	6860	8890	4790	6840	6913.63	0.63	0	4240	6926	6882	6836	6792	6746	6885	6795	42	2050	500	5190	10	1	8490000	588	46.51	0.78	06	0.10	149.00	8882.00	9880	20230908	-29.86	6730	20240725	2.97	8640	-19.79	20240627	6730	2.97	20240725	9880	-29.86	20230908	6730	2.97	20240725	2.88	N	097870	500	42 억		53215	N	N	0	N	00	N
25	20240729	090739	57	100.00	KOSDAQ		화학	N	N	N	N		N	6880	40	2	0.58	20684750	2998	18.72	6860	6930	6860	8890	4790	6840	6899.52	0.63	0	1295	6926	6882	6836	6792	6746	6885	6795	42	2050	500	5190	10	1	8490000	584	46.17	0.77	06	0.04	149.00	8882.00	9880	20230908	-30.36	6730	20240725	2.23	8640	-20.37	20240627	6730	2.23	20240725	9880	-30.36	20230908	6730	2.23	20240725	2.88	N	097870	500	42 억		53215	N	N	0	N	00	N
26	20240726	160727	57	100.00	KOSDAQ		화학	N	N	N	N		N	6840	0	3	0.00	105713740	15483	25.22	6840	6880	6790	8890	4790	6840	6827.73	0.58	0	3986	7126	6982	6856	6712	6586	6920	6650	42	2050	500	5190	10	1	8490000	581	45.91	0.77	06	0.18	149.00	8882.00	9880	20230908	-30.77	6730	20240725	1.63	8640	-20.83	20240627	6730	1.63	20240725	9880	-30.77	20230908	6730	1.63	20240725	2.88	N	097870	500	42 억		49227	N	N	0	N	00	N
27	20240726	150736	57	100.00	KOSDAQ		화학	N	N	N	N		N	6830	-10	5	-0.15	94789650	13886	22.62	6840	6880	6790	8890	4790	6840	6826.27	0.58	0	3984	7126	6982	6856	6712	6586	6920	6650	42	2050	500	5190	10	1	8490000	580	45.84	0.77	06	0.16	149.00	8882.00	9880	20230908	-30.87	6730	20240725	1.49	8640	-20.95	20240627	6730	1.49	20240725	9880	-30.87	20230908	6730	1.49	20240725	2.88	N	097870	500	42 억		49227	N	N	0	N	00	N
28	20240726	140736	57	100.00	KOSDAQ		화학	N	N	N	N		N	6840	0	3	0.00	87580440	12832	20.90	6840	6880	6790	8890	4790	6840	6825.16	0.58	0	3980	7126	6982	6856	6712	6586	6920	6650	42	2050	500	5190	10	1	8490000	581	45.91	0.77	06	0.15	149.00	8882.00	9880	20230908	-30.77	6730	20240725	1.63	8640	-20.83	20240627	6730	1.63	20240725	9880	-30.77	20230908	6730	1.63	20240725	2.88	N	097870	500	42 억		49227	N	N	0	N	00	N
29	20240726	130737	57	100.00	KOSDAQ		화학	N	N	N	N		N	6860	20	2	0.29	83132120	12182	19.84	6840	6880	6790	8890	4790	6840	6824.18	0.58	0	3980	7126	6982	6856	6712	6586	6920	6650	42	2050	500	5190	10	1	8490000	582	46.04	0.77	06	0.14	149.00	8882.00	9880	20230908	-30.57	6730	20240725	1.93	8640	-20.60	20240627	6730	1.93	20240725	9880	-30.57	20230908	6730	1.93	20240725	2.88	N	097870	500	42 억		49227	N	N	0	N	00	N
30	20240726	120739	57	100.00	KOSDAQ		화학	N	N	N	N		N	6840	0	3	0.00	80814100	11844	19.29	6840	6880	6790	8890	4790	6840	6823.21	0.58	0	3980	7126	6982	6856	6712	6586	6920	6650	42	2050	500	5190	10	1	8490000	581	45.91	0.77	06	0.14	149.00	8882.00	9880	20230908	-30.77	6730	20240725	1.63	8640	-20.83	20240627	6730	1.63	20240725	9880	-30.77	20230908	6730	1.63	20240725	2.88	N	097870	500	42 억		49227	N	N	0	N	00	N
31	20240726	110739	57	100.00	KOSDAQ		화학	N	N	N	N		N	6800	-40	5	-0.58	60877390	8927	14.54	6840	6880	6790	8890	4790	6840	6819.47	0.58	0	2042	7126	6982	6856	6712	6586	6920	6650	42	2050	500	5190	10	1	8490000	577	45.64	0.77	06	0.11	149.00	8882.00	9880	20230908	-31.17	6730	20240725	1.04	8640	-21.30	20240627	6730	1.04	20240725	9880	-31.17	20230908	6730	1.04	20240725	2.88	N	097870	500	42 억		49227	N	N	0	N	00	N
32	20240726	100736	57	100.00	KOSDAQ		화학	N	N	N	N		N	6820	-20	5	-0.29	42902430	6289	10.25	6840	6880	6790	8890	4790	6840	6821.82	0.58	0	1458	7126	6982	6856	6712	6586	6920	6650	42	2050	500	5190	10	1	8490000	579	45.77	0.77	06	0.07	149.00	8882.00	9880	20230908	-30.97	6730	20240725	1.34	8640	-21.06	20240627	6730	1.34	20240725	9880	-30.97	20230908	6730	1.34	20240725	2.88	N	097870	500	42 억		49227	N	N	0	N	00	N
33	20240726	090730	57	100.00	KOSDAQ		화학	N	N	N	N		N	6840	0	3	0.00	2455730	359	0.58	6840	6880	6820	8890	4790	6840	6840.47	0.58	0	-71	7126	6982	6856	6712	6586	6920	6650	42	2050	500	5190	10	1	8490000	581	45.91	0.77	06	0.00	149.00	8882.00	9880	20230908	-30.77	6730	20240725	1.63	8640	-20.83	20240627	6730	1.63	20240725	9880	-30.77	20230908	6730	1.63	20240725	2.88	N	097870	500	42 억		49227	N	N	0	N	00	N
34	20240725	160732	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	6840	-200	5	-2.84	418201810	61255	681.60	6980	7000	6730	9150	4930	7040	6827.19	0.77	0	-16321	7106	7072	7036	7002	6966	7090	7020	42	2110	500	5350	10	1	8490000	581	45.91	0.77	06	0.72	149.00	8882.00	9880	20230908	-30.77	6730	20240725	1.63	8640	-20.83	20240627	6730	1.63	20240725	9880	-30.77	20230908	6730	1.63	20240725	2.86	N	097870	500	42 억		65387	N	N	0	N	00	N
35	20240725	150742	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	6840	-200	5	-2.84	404836080	59301	659.85	6980	7000	6730	9150	4930	7040	6826.80	0.77	0	-16215	7106	7072	7036	7002	6966	7090	7020	42	2110	500	5350	10	1	8490000	581	45.91	0.77	06	0.70	149.00	8882.00	9880	20230908	-30.77	6730	20240725	1.63	8640	-20.83	20240627	6730	1.63	20240725	9880	-30.77	20230908	6730	1.63	20240725	2.86	N	097870	500	42 억		65387	N	N	0	N	00	N
36	20240725	140741	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	6840	-200	5	-2.84	395053810	57872	643.95	6980	7000	6730	9150	4930	7040	6826.34	0.77	0	-16258	7106	7072	7036	7002	6966	7090	7020	42	2110	500	5350	10	1	8490000	581	45.91	0.77	06	0.68	149.00	8882.00	9880	20230908	-30.77	6730	20240725	1.63	8640	-20.83	20240627	6730	1.63	20240725	9880	-30.77	20230908	6730	1.63	20240725	2.86	N	097870	500	42 억		65387	N	N	0	N	00	N
37	20240725	130734	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	6830	-210	5	-2.98	382030810	55964	622.72	6980	7000	6730	9150	4930	7040	6826.37	0.77	0	-16478	7106	7072	7036	7002	6966	7090	7020	42	2110	500	5350	10	1	8490000	580	45.84	0.77	06	0.66	149.00	8882.00	9880	20230908	-30.87	6730	20240725	1.49	8640	-20.95	20240627	6730	1.49	20240725	9880	-30.87	20230908	6730	1.49	20240725	2.86	N	097870	500	42 억		65387	N	N	0	N	00	N
38	20240725	120739	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	6800	-240	5	-3.41	378738840	55482	617.36	6980	7000	6730	9150	4930	7040	6826.34	0.77	0	-16478	7106	7072	7036	7002	6966	7090	7020	42	2110	500	5350	10	1	8490000	577	45.64	0.77	06	0.65	149.00	8882.00	9880	20230908	-31.17	6730	20240725	1.04	8640	-21.30	20240627	6730	1.04	20240725	9880	-31.17	20230908	6730	1.04	20240725	2.86	N	097870	500	42 억		65387	N	N	0	N	00	N
39	20240725	110735	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	6810	-230	5	-3.27	361842560	53007	589.82	6980	7000	6730	9150	4930	7040	6826.32	0.77	0	-15785	7106	7072	7036	7002	6966	7090	7020	42	2110	500	5350	10	1	8490000	578	45.70	0.77	06	0.62	149.00	8882.00	9880	20230908	-31.07	6730	20240725	1.19	8640	-21.18	20240627	6730	1.19	20240725	9880	-31.07	20230908	6730	1.19	20240725	2.86	N	097870	500	42 억		65387	N	N	0	N	00	N
40	20240725	100732	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	6740	-300	5	-4.26	318129140	46548	517.95	6980	7000	6730	9150	4930	7040	6834.43	0.77	0	-15187	7106	7072	7036	7002	6966	7090	7020	42	2110	500	5350	10	1	8490000	572	45.23	0.76	06	0.55	149.00	8882.00	9880	20230908	-31.78	6730	20240725	0.15	8640	-21.99	20240627	6730	0.15	20240725	9880	-31.78	20230908	6730	0.15	20240725	2.86	N	097870	500	42 억		65387	N	N	0	N	00	N
41	20240725	090730	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	6950	-90	5	-1.28	60930010	8800	97.92	6980	7000	6870	9150	4930	7040	6923.86	0.77	0	2039	7106	7072	7036	7002	6966	7090	7020	42	2110	500	5350	10	1	8490000	590	46.64	0.78	06	0.10	149.00	8882.00	9880	20230908	-29.66	6870	20240725	1.16	8640	-19.56	20240627	6870	1.16	20240725	9880	-29.66	20230908	6870	1.16	20240725	2.86	N	097870	500	42 억		65387	N	N	0	N	00	N
42	20240724	160727	57	100.00	KOSDAQ		화학	N	N	N	N		N	7040	-20	5	-0.28	62966600	8967	28.08	7010	7070	7000	9170	4950	7060	7021.73	0.76	0	1208	7153	7106	7053	7006	6953	7130	7030	42	2110	500	5360	10	1	8490000	598	47.25	0.79	06	0.11	149.00	8882.00	9880	20230908	-28.74	6920	20231030	1.73	8640	-18.52	20240627	6950	1.29	20240704	9880	-28.74	20230908	6920	1.73	20231030	2.90	N	097870	500	42 억		64159	N	N	0	N	00	N
43	20240724	150739	57	100.00	KOSDAQ		화학	N	N	N	N		N	7020	-40	5	-0.57	51004720	7263	22.75	7010	7070	7000	9170	4950	7060	7022.17	0.76	0	1338	7153	7106	7053	7006	6953	7130	7030	42	2110	500	5360	10	1	8490000	596	47.11	0.79	06	0.09	149.00	8882.00	9880	20230908	-28.95	6920	20231030	1.45	8640	-18.75	20240627	6950	1.01	20240704	9880	-28.95	20230908	6920	1.45	20231030	2.90	N	097870	500	42 억		64159	N	N	0	N	00	N
44	20240724	140734	57	100.00	KOSDAQ		화학	N	N	N	N		N	7010	-50	5	-0.71	39801930	5668	17.75	7010	7070	7000	9170	4950	7060	7021.74	0.76	0	1342	7153	7106	7053	7006	6953	7130	7030	42	2110	500	5360	10	1	8490000	595	47.05	0.79	06	0.07	149.00	8882.00	9880	20230908	-29.05	6920	20231030	1.30	8640	-18.87	20240627	6950	0.86	20240704	9880	-29.05	20230908	6920	1.30	20231030	2.90	N	097870	500	42 억		64159	N	N	0	N	00	N
45	20240724	130739	57	100.00	KOSDAQ		화학	N	N	N	N		N	7040	-20	5	-0.28	35860260	5107	15.99	7010	7070	7000	9170	4950	7060	7021.25	0.76	0	1342	7153	7106	7053	7006	6953	7130	7030	42	2110	500	5360	10	1	8490000	598	47.25	0.79	06	0.06	149.00	8882.00	9880	20230908	-28.74	6920	20231030	1.73	8640	-18.52	20240627	6950	1.29	20240704	9880	-28.74	20230908	6920	1.73	20231030	2.90	N	097870	500	42 억		64159	N	N	0	N	00	N
46	20240724	120738	57	100.00	KOSDAQ		화학	N	N	N	N		N	7020	-40	5	-0.57	35219070	5016	15.71	7010	7070	7000	9170	4950	7060	7020.79	0.76	0	1336	7153	7106	7053	7006	6953	7130	7030	42	2110	500	5360	10	1	8490000	596	47.11	0.79	06	0.06	149.00	8882.00	9880	20230908	-28.95	6920	20231030	1.45	8640	-18.75	20240627	6950	1.01	20240704	9880	-28.95	20230908	6920	1.45	20231030	2.90	N	097870	500	42 억		64159	N	N	0	N	00	N
47	20240724	110735	57	100.00	KOSDAQ		화학	N	N	N	N		N	7040	-20	5	-0.28	22965960	3270	10.24	7010	7070	7000	9170	4950	7060	7022.41	0.76	0	1157	7153	7106	7053	7006	6953	7130	7030	42	2110	500	5360	10	1	8490000	598	47.25	0.79	06	0.04	149.00	8882.00	9880	20230908	-28.74	6920	20231030	1.73	8640	-18.52	20240627	6950	1.29	20240704	9880	-28.74	20230908	6920	1.73	20231030	2.90	N	097870	500	42 억		64159	N	N	0	N	00	N
48	20240724	100757	57	100.00	KOSDAQ		화학	N	N	N	N		N	7060	0	3	0.00	18152830	2587	8.10	7010	7070	7000	9170	4950	7060	7015.73	0.76	0	974	7153	7106	7053	7006	6953	7130	7030	42	2110	500	5360	10	1	8490000	599	47.38	0.79	06	0.03	149.00	8882.00	9880	20230908	-28.54	6920	20231030	2.02	8640	-18.29	20240627	6950	1.58	20240704	9880	-28.54	20230908	6920	2.02	20231030	2.90	N	097870	500	42 억		64159	N	N	0	N	00	N
49	20240724	090730	57	100.00	KOSDAQ		화학	N	N	N	N		N	7010	-50	5	-0.71	5695200	812	2.54	7010	7020	7000	9170	4950	7060	7009.37	0.76	0	392	7153	7106	7053	7006	6953	7130	7030	42	2110	500	5360	10	1	8490000	595	47.05	0.79	06	0.01	149.00	8882.00	9880	20230908	-29.05	6920	20231030	1.30	8640	-18.87	20240627	6950	0.86	20240704	9880	-29.05	20230908	6920	1.30	20231030	2.90	N	097870	500	42 억		64159	N	N	0	N	00	N
50	20240723	160723	57	100.00	KOSDAQ		화학	N	N	N	N		N	7060	10	2	0.14	222600740	31646	93.46	7050	7100	7000	9160	4940	7050	7033.83	0.72	0	2765	7203	7126	7063	6986	6923	7095	6955	42	2110	500	5350	10	1	8490000	599	47.38	0.79	06	0.37	149.00	8882.00	9880	20230908	-28.54	6920	20231030	2.02	8640	-18.29	20240627	6950	1.58	20240704	9880	-28.54	20230908	6920	2.02	20231030	2.91	N	097870	500	42 억		61427	N	N	0	N	00	N
51	20240723	150740	57	100.00	KOSDAQ		화학	N	N	N	N		N	7030	-20	5	-0.28	189429380	26944	79.57	7050	7100	7000	9160	4940	7050	7030.48	0.72	0	3189	7203	7126	7063	6986	6923	7095	6955	42	2110	500	5350	10	1	8490000	597	47.18	0.79	06	0.32	149.00	8882.00	9880	20230908	-28.85	6920	20231030	1.59	8640	-18.63	20240627	6950	1.15	20240704	9880	-28.85	20230908	6920	1.59	20231030	2.91	N	097870	500	42 억		61427	N	N	0	N	00	N
52	20240723	140728	57	100.00	KOSDAQ		화학	N	N	N	N		N	7020	-30	5	-0.43	162924920	23172	68.43	7050	7100	7000	9160	4940	7050	7031.11	0.72	0	200	7203	7126	7063	6986	6923	7095	6955	42	2110	500	5350	10	1	8490000	596	47.11	0.79	06	0.27	149.00	8882.00	9880	20230908	-28.95	6920	20231030	1.45	8640	-18.75	20240627	6950	1.01	20240704	9880	-28.95	20230908	6920	1.45	20231030	2.91	N	097870	500	42 억		61427	N	N	0	N	00	N
53	20240723	130724	57	100.00	KOSDAQ		화학	N	N	N	N		N	7020	-30	5	-0.43	136247300	19365	57.19	7050	7100	7000	9160	4940	7050	7035.75	0.72	0	-725	7203	7126	7063	6986	6923	7095	6955	42	2110	500	5350	10	1	8490000	596	47.11	0.79	06	0.23	149.00	8882.00	9880	20230908	-28.95	6920	20231030	1.45	8640	-18.75	20240627	6950	1.01	20240704	9880	-28.95	20230908	6920	1.45	20231030	2.91	N	097870	500	42 억		61427	N	N	0	N	00	N
54	20240723	120729	57	100.00	KOSDAQ		화학	N	N	N	N		N	7050	0	3	0.00	115762470	16445	48.57	7050	7100	7000	9160	4940	7050	7039.37	0.72	0	-725	7203	7126	7063	6986	6923	7095	6955	42	2110	500	5350	10	1	8490000	599	47.32	0.79	06	0.19	149.00	8882.00	9880	20230908	-28.64	6920	20231030	1.88	8640	-18.40	20240627	6950	1.44	20240704	9880	-28.64	20230908	6920	1.88	20231030	2.91	N	097870	500	42 억		61427	N	N	0	N	00	N
55	20240723	110732	57	100.00	KOSDAQ		화학	N	N	N	N		N	7000	-50	5	-0.71	95747070	13598	40.16	7050	7100	7000	9160	4940	7050	7041.26	0.72	0	238	7203	7126	7063	6986	6923	7095	6955	42	2110	500	5350	10	1	8490000	594	46.98	0.79	06	0.16	149.00	8882.00	9880	20230908	-29.15	6920	20231030	1.16	8640	-18.98	20240627	6950	0.72	20240704	9880	-29.15	20230908	6920	1.16	20231030	2.91	N	097870	500	42 억		61427	N	N	0	N	00	N
56	20240723	100728	57	100.00	KOSDAQ		화학	N	N	N	N		N	7050	0	3	0.00	40323380	5711	16.87	7050	7100	7040	9160	4940	7050	7060.65	0.72	0	903	7203	7126	7063	6986	6923	7095	6955	42	2110	500	5350	10	1	8490000	599	47.32	0.79	06	0.07	149.00	8882.00	9880	20230908	-28.64	6920	20231030	1.88	8640	-18.40	20240627	6950	1.44	20240704	9880	-28.64	20230908	6920	1.88	20231030	2.91	N	097870	500	42 억		61427	N	N	0	N	00	N
57	20240723	090733	57	100.00	KOSDAQ		화학	N	N	N	N		N	7040	-10	5	-0.14	21322350	3019	8.92	7050	7100	7040	9160	4940	7050	7062.72	0.72	0	840	7203	7126	7063	6986	6923	7095	6955	42	2110	500	5350	10	1	8490000	598	47.25	0.79	06	0.04	149.00	8882.00	9880	20230908	-28.74	6920	20231030	1.73	8640	-18.52	20240627	6950	1.29	20240704	9880	-28.74	20230908	6920	1.73	20231030	2.91	N	097870	500	42 억		61427	N	N	0	N	00	N
58	20240722	160722	57	100.00	KOSDAQ		화학	N	N	N	N		N	7050	-60	5	-0.84	235610140	33406	104.21	7110	7140	7000	9240	4980	7110	7052.93	0.87	0	-12307	7236	7172	7106	7042	6976	7175	7045	42	2130	500	5400	10	1	8490000	599	47.32	0.79	06	0.39	149.00	8882.00	9880	20230908	-28.64	6920	20231030	1.88	8640	-18.40	20240627	6950	1.44	20240704	9880	-28.64	20230908	6920	1.88	20231030	2.90	N	097870	500	42 억		73733	N	N	0	N	00	N
59	20240722	150728	57	100.00	KOSDAQ		화학	N	N	N	N		N	7020	-90	5	-1.27	229143880	32486	101.34	7110	7140	7000	9240	4980	7110	7053.62	0.87	0	-12275	7236	7172	7106	7042	6976	7175	7045	42	2130	500	5400	10	1	8490000	596	47.11	0.79	06	0.38	149.00	8882.00	9880	20230908	-28.95	6920	20231030	1.45	8640	-18.75	20240627	6950	1.01	20240704	9880	-28.95	20230908	6920	1.45	20231030	2.90	N	097870	500	42 억		73733	N	N	0	N	00	N
60	20240722	140730	57	100.00	KOSDAQ		화학	N	N	N	N		N	7020	-90	5	-1.27	215216700	30502	95.15	7110	7140	7000	9240	4980	7110	7055.82	0.87	0	-12243	7236	7172	7106	7042	6976	7175	7045	42	2130	500	5400	10	1	8490000	596	47.11	0.79	06	0.36	149.00	8882.00	9880	20230908	-28.95	6920	20231030	1.45	8640	-18.75	20240627	6950	1.01	20240704	9880	-28.95	20230908	6920	1.45	20231030	2.90	N	097870	500	42 억		73733	N	N	0	N	00	N
61	20240722	130728	57	100.00	KOSDAQ		화학	N	N	N	N		N	7030	-80	5	-1.13	203405230	28822	89.91	7110	7140	7000	9240	4980	7110	7057.29	0.87	0	-12164	7236	7172	7106	7042	6976	7175	7045	42	2130	500	5400	10	1	8490000	597	47.18	0.79	06	0.34	149.00	8882.00	9880	20230908	-28.85	6920	20231030	1.59	8640	-18.63	20240627	6950	1.15	20240704	9880	-28.85	20230908	6920	1.59	20231030	2.90	N	097870	500	42 억		73733	N	N	0	N	00	N
62	20240722	120728	57	100.00	KOSDAQ		화학	N	N	N	N		N	7060	-50	5	-0.70	180106470	25507	79.57	7110	7140	7000	9240	4980	7110	7061.06	0.87	0	-10994	7236	7172	7106	7042	6976	7175	7045	42	2130	500	5400	10	1	8490000	599	47.38	0.79	06	0.30	149.00	8882.00	9880	20230908	-28.54	6920	20231030	2.02	8640	-18.29	20240627	6950	1.58	20240704	9880	-28.54	20230908	6920	2.02	20231030	2.90	N	097870	500	42 억		73733	N	N	0	N	00	N
63	20240722	110723	57	100.00	KOSDAQ		화학	N	N	N	N		N	7020	-90	5	-1.27	156540720	22158	69.12	7110	7140	7000	9240	4980	7110	7064.75	0.87	0	-9592	7236	7172	7106	7042	6976	7175	7045	42	2130	500	5400	10	1	8490000	596	47.11	0.79	06	0.26	149.00	8882.00	9880	20230908	-28.95	6920	20231030	1.45	8640	-18.75	20240627	6950	1.01	20240704	9880	-28.95	20230908	6920	1.45	20231030	2.90	N	097870	500	42 억		73733	N	N	0	N	00	N
64	20240722	100727	57	100.00	KOSDAQ		화학	N	N	N	N		N	7070	-40	5	-0.56	116507150	16465	51.36	7110	7140	7040	9240	4980	7110	7076.05	0.87	0	-7302	7236	7172	7106	7042	6976	7175	7045	42	2130	500	5400	10	1	8490000	600	47.45	0.80	06	0.19	149.00	8882.00	9880	20230908	-28.44	6920	20231030	2.17	8640	-18.17	20240627	6950	1.73	20240704	9880	-28.44	20230908	6920	2.17	20231030	2.90	N	097870	500	42 억		73733	N	N	0	N	00	N
65	20240722	090727	57	100.00	KOSDAQ		화학	N	N	N	N		N	7110	0	3	0.00	17101510	2404	7.50	7110	7140	7110	9240	4980	7110	7113.77	0.87	0	-123	7236	7172	7106	7042	6976	7175	7045	42	2130	500	5400	10	1	8490000	604	47.72	0.80	06	0.03	149.00	8882.00	9880	20230908	-28.04	6920	20231030	2.75	8640	-17.71	20240627	6950	2.30	20240704	9880	-28.04	20230908	6920	2.75	20231030	2.90	N	097870	500	42 억		73733	N	N	0	N	00	N
66	20240719	160709	57	100.00	KOSDAQ		화학	N	N	N	N		N	7110	-10	5	-0.14	224856830	31654	113.06	7110	7170	7040	9250	4990	7120	7103.54	0.88	0	-904	7206	7162	7096	7052	6986	7130	7020	42	2130	500	5410	10	1	8490000	604	47.72	0.80	06	0.37	149.00	8882.00	9880	20230908	-28.04	6920	20231030	2.75	8640	-17.71	20240627	6950	2.30	20240704	9880	-28.04	20230908	6920	2.75	20231030	2.86	N	097870	500	42 억		74636	N	N	0	N	00	N
67	20240719	150715	57	100.00	KOSDAQ		화학	N	N	N	N		N	7100	-20	5	-0.28	203788240	28691	102.48	7110	7170	7040	9250	4990	7120	7102.86	0.88	0	-656	7206	7162	7096	7052	6986	7130	7020	42	2130	500	5410	10	1	8490000	603	47.65	0.80	06	0.34	149.00	8882.00	9880	20230908	-28.14	6920	20231030	2.60	8640	-17.82	20240627	6950	2.16	20240704	9880	-28.14	20230908	6920	2.60	20231030	2.86	N	097870	500	42 억		74636	N	N	0	N	00	N
68	20240719	140720	57	100.00	KOSDAQ		화학	N	N	N	N		N	7080	-40	5	-0.56	191237680	26923	96.16	7110	7170	7040	9250	4990	7120	7103.13	0.88	0	409	7206	7162	7096	7052	6986	7130	7020	42	2130	500	5410	10	1	8490000	601	47.52	0.80	06	0.32	149.00	8882.00	9880	20230908	-28.34	6920	20231030	2.31	8640	-18.06	20240627	6950	1.87	20240704	9880	-28.34	20230908	6920	2.31	20231030	2.86	N	097870	500	42 억		74636	N	N	0	N	00	N
69	20240719	130711	57	100.00	KOSDAQ		화학	N	N	N	N		N	7090	-30	5	-0.42	174663850	24578	87.78	7110	7170	7050	9250	4990	7120	7106.51	0.88	0	1536	7206	7162	7096	7052	6986	7130	7020	42	2130	500	5410	10	1	8490000	602	47.58	0.80	06	0.29	149.00	8882.00	9880	20230908	-28.24	6920	20231030	2.46	8640	-17.94	20240627	6950	2.01	20240704	9880	-28.24	20230908	6920	2.46	20231030	2.86	N	097870	500	42 억		74636	N	N	0	N	00	N
70	20240719	120711	57	100.00	KOSDAQ		화학	N	N	N	N		N	7080	-40	5	-0.56	149069550	20956	74.85	7110	7170	7060	9250	4990	7120	7113.45	0.88	0	2961	7206	7162	7096	7052	6986	7130	7020	42	2130	500	5410	10	1	8490000	601	47.52	0.80	06	0.25	149.00	8882.00	9880	20230908	-28.34	6920	20231030	2.31	8640	-18.06	20240627	6950	1.87	20240704	9880	-28.34	20230908	6920	2.31	20231030	2.86	N	097870	500	42 억		74636	N	N	0	N	00	N
71	20240719	110717	57	100.00	KOSDAQ		화학	N	N	N	N		N	7080	-40	5	-0.56	146808530	20637	73.71	7110	7170	7060	9250	4990	7120	7113.85	0.88	0	3075	7206	7162	7096	7052	6986	7130	7020	42	2130	500	5410	10	1	8490000	601	47.52	0.80	06	0.24	149.00	8882.00	9880	20230908	-28.34	6920	20231030	2.31	8640	-18.06	20240627	6950	1.87	20240704	9880	-28.34	20230908	6920	2.31	20231030	2.86	N	097870	500	42 억		74636	N	N	0	N	00	N
72	20240719	100623	57	100.00	KOSDAQ		화학	N	N	N	N		N	7150	30	2	0.42	114527380	16092	57.48	7110	7170	7060	9250	4990	7120	7117.04	0.88	0	4128	7206	7162	7096	7052	6986	7130	7020	42	2130	500	5410	10	1	8490000	607	47.99	0.80	06	0.19	149.00	8882.00	9880	20230908	-27.63	6920	20231030	3.32	8640	-17.25	20240627	6950	2.88	20240704	9880	-27.63	20230908	6920	3.32	20231030	2.86	N	097870	500	42 억		74636	N	N	0	N	00	N
73	20240719	090725	57	100.00	KOSDAQ		화학	N	N	N	N		N	7110	-10	5	-0.14	8592590	1215	4.34	7110	7110	7060	9250	4990	7120	7072.09	0.88	0	-50	7206	7162	7096	7052	6986	7130	7020	42	2130	500	5410	10	1	8490000	604	47.72	0.80	06	0.01	149.00	8882.00	9880	20230908	-28.04	6920	20231030	2.75	8640	-17.71	20240627	6950	2.30	20240704	9880	-28.04	20230908	6920	2.75	20231030	2.86	N	097870	500	42 억		74636	N	N	0	N	00	N
74	20240718	160703	57	100.00	KOSDAQ		화학	N	N	N	N		N	7120	-50	5	-0.70	198160740	27998	130.95	7130	7140	7030	9320	5020	7170	7077.66	0.93	0	-4103	7256	7212	7166	7122	7076	7215	7125	42	2150	500	5440	10	1	8490000	604	47.79	0.80	06	0.33	149.00	8882.00	9880	20230908	-27.94	6920	20231030	2.89	8640	-17.59	20240627	6950	2.45	20240704	9880	-27.94	20230908	6920	2.89	20231030	2.78	N	097870	500	42 억		78739	N	N	0	N	00	N
75	20240718	150711	57	100.00	KOSDAQ		화학	N	N	N	N		N	7100	-70	5	-0.98	188532830	26641	124.61	7130	7140	7030	9320	5020	7170	7076.79	0.93	0	-4017	7256	7212	7166	7122	7076	7215	7125	42	2150	500	5440	10	1	8490000	603	47.65	0.80	06	0.31	149.00	8882.00	9880	20230908	-28.14	6920	20231030	2.60	8640	-17.82	20240627	6950	2.16	20240704	9880	-28.14	20230908	6920	2.60	20231030	2.78	N	097870	500	42 억		78739	N	N	0	N	00	N
76	20240718	140706	57	100.00	KOSDAQ		화학	N	N	N	N		N	7110	-60	5	-0.84	161519340	22825	106.76	7130	7140	7030	9320	5020	7170	7076.42	0.93	0	-3701	7256	7212	7166	7122	7076	7215	7125	42	2150	500	5440	10	1	8490000	604	47.72	0.80	06	0.27	149.00	8882.00	9880	20230908	-28.04	6920	20231030	2.75	8640	-17.71	20240627	6950	2.30	20240704	9880	-28.04	20230908	6920	2.75	20231030	2.78	N	097870	500	42 억		78739	N	N	0	N	00	N
77	20240718	130707	57	100.00	KOSDAQ		화학	N	N	N	N		N	7090	-80	5	-1.12	137832340	19488	91.15	7130	7140	7030	9320	5020	7170	7072.68	0.93	0	-2992	7256	7212	7166	7122	7076	7215	7125	42	2150	500	5440	10	1	8490000	602	47.58	0.80	06	0.23	149.00	8882.00	9880	20230908	-28.24	6920	20231030	2.46	8640	-17.94	20240627	6950	2.01	20240704	9880	-28.24	20230908	6920	2.46	20231030	2.78	N	097870	500	42 억		78739	N	N	0	N	00	N
78	20240718	120708	57	100.00	KOSDAQ		화학	N	N	N	N		N	7070	-100	5	-1.39	123536890	17472	81.72	7130	7140	7030	9320	5020	7170	7070.56	0.93	0	-2869	7256	7212	7166	7122	7076	7215	7125	42	2150	500	5440	10	1	8490000	600	47.45	0.80	06	0.21	149.00	8882.00	9880	20230908	-28.44	6920	20231030	2.17	8640	-18.17	20240627	6950	1.73	20240704	9880	-28.44	20230908	6920	2.17	20231030	2.78	N	097870	500	42 억		78739	N	N	0	N	00	N
79	20240718	110712	57	100.00	KOSDAQ		화학	N	N	N	N		N	7080	-90	5	-1.26	115785220	16377	76.60	7130	7140	7030	9320	5020	7170	7069.99	0.93	0	-2757	7256	7212	7166	7122	7076	7215	7125	42	2150	500	5440	10	1	8490000	601	47.52	0.80	06	0.19	149.00	8882.00	9880	20230908	-28.34	6920	20231030	2.31	8640	-18.06	20240627	6950	1.87	20240704	9880	-28.34	20230908	6920	2.31	20231030	2.78	N	097870	500	42 억		78739	N	N	0	N	00	N
80	20240718	100714	57	100.00	KOSDAQ		화학	N	N	N	N		N	7120	-50	5	-0.70	100470110	14215	66.49	7130	7140	7030	9320	5020	7170	7067.89	0.93	0	-2342	7256	7212	7166	7122	7076	7215	7125	42	2150	500	5440	10	1	8490000	604	47.79	0.80	06	0.17	149.00	8882.00	9880	20230908	-27.94	6920	20231030	2.89	8640	-17.59	20240627	6950	2.45	20240704	9880	-27.94	20230908	6920	2.89	20231030	2.78	N	097870	500	42 억		78739	N	N	0	N	00	N
81	20240718	090713	57	100.00	KOSDAQ		화학	N	N	N	N		N	7070	-100	5	-1.39	33064240	4674	21.86	7130	7130	7030	9320	5020	7170	7074.08	0.93	0	-1565	7256	7212	7166	7122	7076	7215	7125	42	2150	500	5440	10	1	8490000	600	47.45	0.80	06	0.06	149.00	8882.00	9880	20230908	-28.44	6920	20231030	2.17	8640	-18.17	20240627	6950	1.73	20240704	9880	-28.44	20230908	6920	2.17	20231030	2.78	N	097870	500	42 억		78739	N	N	0	N	00	N
82	20240717	160742	57	100.00	KOSDAQ		화학	N	N	N	N		N	7170	0	3	0.00	151692660	21204	69.17	7170	7210	7120	9320	5020	7170	7153.92	0.97	0	-3348	7323	7246	7143	7066	6963	7285	7105	42	2150	500	5440	10	1	8490000	609	48.12	0.81	06	0.25	149.00	8882.00	9880	20230908	-27.43	6920	20231030	3.61	8640	-17.01	20240627	6950	3.17	20240704	9880	-27.43	20230908	6920	3.61	20231030	2.75	N	097870	500	42 억		82034	N	N	0	N	00	N
83	20240717	150746	57	100.00	KOSDAQ		화학	N	N	N	N		N	7130	-40	5	-0.56	145437820	20331	66.32	7170	7210	7120	9320	5020	7170	7153.50	0.97	0	-2897	7323	7246	7143	7066	6963	7285	7105	42	2150	500	5440	10	1	8490000	605	47.85	0.80	06	0.24	149.00	8882.00	9880	20230908	-27.83	6920	20231030	3.03	8640	-17.48	20240627	6950	2.59	20240704	9880	-27.83	20230908	6920	3.03	20231030	2.75	N	097870	500	42 억		82034	N	N	0	N	00	N
84	20240717	140743	57	100.00	KOSDAQ		화학	N	N	N	N		N	7170	0	3	0.00	103803030	14495	47.28	7170	7210	7130	9320	5020	7170	7161.30	0.97	0	-759	7323	7246	7143	7066	6963	7285	7105	42	2150	500	5440	10	1	8490000	609	48.12	0.81	06	0.17	149.00	8882.00	9880	20230908	-27.43	6920	20231030	3.61	8640	-17.01	20240627	6950	3.17	20240704	9880	-27.43	20230908	6920	3.61	20231030	2.75	N	097870	500	42 억		82034	N	N	0	N	00	N
85	20240717	130742	57	100.00	KOSDAQ		화학	N	N	N	N		N	7160	-10	5	-0.14	78489860	10958	35.74	7170	7210	7130	9320	5020	7170	7162.79	0.97	0	-866	7323	7246	7143	7066	6963	7285	7105	42	2150	500	5440	10	1	8490000	608	48.05	0.81	06	0.13	149.00	8882.00	9880	20230908	-27.53	6920	20231030	3.47	8640	-17.13	20240627	6950	3.02	20240704	9880	-27.53	20230908	6920	3.47	20231030	2.75	N	097870	500	42 억		82034	N	N	0	N	00	N
86	20240717	120743	57	100.00	KOSDAQ		화학	N	N	N	N		N	7170	0	3	0.00	64299760	8974	29.27	7170	7210	7130	9320	5020	7170	7165.12	0.97	0	-866	7323	7246	7143	7066	6963	7285	7105	42	2150	500	5440	10	1	8490000	609	48.12	0.81	06	0.11	149.00	8882.00	9880	20230908	-27.43	6920	20231030	3.61	8640	-17.01	20240627	6950	3.17	20240704	9880	-27.43	20230908	6920	3.61	20231030	2.75	N	097870	500	42 억		82034	N	N	0	N	00	N
87	20240717	110743	57	100.00	KOSDAQ		화학	N	N	N	N		N	7150	-20	5	-0.28	61275970	8551	27.89	7170	7210	7130	9320	5020	7170	7165.94	0.97	0	-866	7323	7246	7143	7066	6963	7285	7105	42	2150	500	5440	10	1	8490000	607	47.99	0.80	06	0.10	149.00	8882.00	9880	20230908	-27.63	6920	20231030	3.32	8640	-17.25	20240627	6950	2.88	20240704	9880	-27.63	20230908	6920	3.32	20231030	2.75	N	097870	500	42 억		82034	N	N	0	N	00	N
88	20240717	100742	57	100.00	KOSDAQ		화학	N	N	N	N		N	7170	0	3	0.00	40317250	5620	18.33	7170	7210	7150	9320	5020	7170	7173.89	0.97	0	-462	7323	7246	7143	7066	6963	7285	7105	42	2150	500	5440	10	1	8490000	609	48.12	0.81	06	0.07	149.00	8882.00	9880	20230908	-27.43	6920	20231030	3.61	8640	-17.01	20240627	6950	3.17	20240704	9880	-27.43	20230908	6920	3.61	20231030	2.75	N	097870	500	42 억		82034	N	N	0	N	00	N
89	20240717	090615	57	100.00	KOSDAQ		화학	N	N	N	N		N	7200	30	2	0.42	8607820	1200	3.91	7170	7200	7160	9320	5020	7170	7173.18	0.97	0	-236	7323	7246	7143	7066	6963	7285	7105	42	2150	500	5440	10	1	8490000	611	48.32	0.81	06	0.01	149.00	8882.00	9880	20230908	-27.13	6920	20231030	4.05	8640	-16.67	20240627	6950	3.60	20240704	9880	-27.13	20230908	6920	4.05	20231030	2.75	N	097870	500	42 억		82034	N	N	0	N	00	N
90	20240716	160744	57	100.00	KOSDAQ		화학	N	N	N	N		N	7170	90	2	1.27	217690880	30432	141.72	7060	7220	7040	9200	4960	7080	7153.35	0.94	0	1714	7186	7132	7096	7042	7006	7115	7025	42	2120	500	5380	10	1	8490000	609	48.12	0.81	06	0.36	149.00	8882.00	9880	20230908	-27.43	6920	20231030	3.61	8640	-17.01	20240627	6950	3.17	20240704	9880	-27.43	20230908	6920	3.61	20231030	2.78	N	097870	500	42 억		80213	N	N	0	N	00	N
91	20240716	150752	57	100.00	KOSDAQ		화학	N	N	N	N		N	7180	100	2	1.41	210168080	29382	136.83	7060	7220	7040	9200	4960	7080	7152.95	0.94	0	1652	7186	7132	7096	7042	7006	7115	7025	42	2120	500	5380	10	1	8490000	610	48.19	0.81	06	0.35	149.00	8882.00	9880	20230908	-27.33	6920	20231030	3.76	8640	-16.90	20240627	6950	3.31	20240704	9880	-27.33	20230908	6920	3.76	20231030	2.78	N	097870	500	42 억		80213	N	N	0	N	00	N
92	20240716	140748	57	100.00	KOSDAQ		화학	N	N	N	N		N	7180	100	2	1.41	134335890	18834	87.71	7060	7180	7040	9200	4960	7080	7132.63	0.94	0	1517	7186	7132	7096	7042	7006	7115	7025	42	2120	500	5380	10	1	8490000	610	48.19	0.81	06	0.22	149.00	8882.00	9880	20230908	-27.33	6920	20231030	3.76	8640	-16.90	20240627	6950	3.31	20240704	9880	-27.33	20230908	6920	3.76	20231030	2.78	N	097870	500	42 억		80213	N	N	0	N	00	N
93	20240716	130750	57	100.00	KOSDAQ		화학	N	N	N	N		N	7150	70	2	0.99	87438210	12291	57.24	7060	7170	7040	9200	4960	7080	7114.00	0.94	0	424	7186	7132	7096	7042	7006	7115	7025	42	2120	500	5380	10	1	8490000	607	47.99	0.80	06	0.14	149.00	8882.00	9880	20230908	-27.63	6920	20231030	3.32	8640	-17.25	20240627	6950	2.88	20240704	9880	-27.63	20230908	6920	3.32	20231030	2.78	N	097870	500	42 억		80213	N	N	0	N	00	N
94	20240716	120747	57	100.00	KOSDAQ		화학	N	N	N	N		N	7120	40	2	0.56	42634290	6022	28.04	7060	7130	7040	9200	4960	7080	7079.76	0.94	0	827	7186	7132	7096	7042	7006	7115	7025	42	2120	500	5380	10	1	8490000	604	47.79	0.80	06	0.07	149.00	8882.00	9880	20230908	-27.94	6920	20231030	2.89	8640	-17.59	20240627	6950	2.45	20240704	9880	-27.94	20230908	6920	2.89	20231030	2.78	N	097870	500	42 억		80213	N	N	0	N	00	N
95	20240716	110748	57	100.00	KOSDAQ		화학	N	N	N	N		N	7100	20	2	0.28	36847340	5208	24.25	7060	7100	7040	9200	4960	7080	7075.14	0.94	0	812	7186	7132	7096	7042	7006	7115	7025	42	2120	500	5380	10	1	8490000	603	47.65	0.80	06	0.06	149.00	8882.00	9880	20230908	-28.14	6920	20231030	2.60	8640	-17.82	20240627	6950	2.16	20240704	9880	-28.14	20230908	6920	2.60	20231030	2.78	N	097870	500	42 억		80213	N	N	0	N	00	N
96	20240716	100749	57	100.00	KOSDAQ		화학	N	N	N	N		N	7100	20	2	0.28	26590810	3761	17.52	7060	7100	7040	9200	4960	7080	7070.14	0.94	0	823	7186	7132	7096	7042	7006	7115	7025	42	2120	500	5380	10	1	8490000	603	47.65	0.80	06	0.04	149.00	8882.00	9880	20230908	-28.14	6920	20231030	2.60	8640	-17.82	20240627	6950	2.16	20240704	9880	-28.14	20230908	6920	2.60	20231030	2.78	N	097870	500	42 억		80213	N	N	0	N	00	N
97	20240716	090746	57	100.00	KOSDAQ		화학	N	N	N	N		N	7100	20	2	0.28	9354200	1326	6.18	7060	7100	7040	9200	4960	7080	7054.45	0.94	0	273	7186	7132	7096	7042	7006	7115	7025	42	2120	500	5380	10	1	8490000	603	47.65	0.80	06	0.02	149.00	8882.00	9880	20230908	-28.14	6920	20231030	2.60	8640	-17.82	20240627	6950	2.16	20240704	9880	-28.14	20230908	6920	2.60	20231030	2.78	N	097870	500	42 억		80213	N	N	0	N	00	N
98	20240715	160735	57	100.00	KOSDAQ		화학	N	N	N	N		N	7080	-40	5	-0.56	151781800	21382	93.16	7150	7150	7060	9250	4990	7120	7098.58	0.92	0	2258	7253	7186	7133	7066	7013	7220	7100	42	2130	500	5410	10	1	8490000	601	47.52	0.80	06	0.25	149.00	8882.00	9880	20230908	-28.34	6920	20231030	2.31	8640	-18.06	20240627	6950	1.87	20240704	9880	-28.34	20230908	6920	2.31	20231030	2.79	N	097870	500	42 억		77949	N	N	0	N	00	N
99	20240715	150741	57	100.00	KOSDAQ		화학	N	N	N	N		N	7080	-40	5	-0.56	131652090	18539	80.77	7150	7150	7060	9250	4990	7120	7101.36	0.92	0	1501	7253	7186	7133	7066	7013	7220	7100	42	2130	500	5410	10	1	8490000	601	47.52	0.80	06	0.22	149.00	8882.00	9880	20230908	-28.34	6920	20231030	2.31	8640	-18.06	20240627	6950	1.87	20240704	9880	-28.34	20230908	6920	2.31	20231030	2.79	N	097870	500	42 억		77949	N	N	0	N	00	N
100	20240715	140739	57	100.00	KOSDAQ		화학	N	N	N	N		N	7120	0	3	0.00	121925840	17166	74.79	7150	7150	7060	9250	4990	7120	7102.75	0.92	0	1172	7253	7186	7133	7066	7013	7220	7100	42	2130	500	5410	10	1	8490000	604	47.79	0.80	06	0.20	149.00	8882.00	9880	20230908	-27.94	6920	20231030	2.89	8640	-17.59	20240627	6950	2.45	20240704	9880	-27.94	20230908	6920	2.89	20231030	2.79	N	097870	500	42 억		77949	N	N	0	N	00	N
101	20240715	130741	57	100.00	KOSDAQ		화학	N	N	N	N		N	7120	0	3	0.00	107809680	15178	66.13	7150	7150	7060	9250	4990	7120	7103.02	0.92	0	963	7253	7186	7133	7066	7013	7220	7100	42	2130	500	5410	10	1	8490000	604	47.79	0.80	06	0.18	149.00	8882.00	9880	20230908	-27.94	6920	20231030	2.89	8640	-17.59	20240627	6950	2.45	20240704	9880	-27.94	20230908	6920	2.89	20231030	2.79	N	097870	500	42 억		77949	N	N	0	N	00	N
102	20240715	120739	57	100.00	KOSDAQ		화학	N	N	N	N		N	7110	-10	5	-0.14	89137530	12549	54.67	7150	7150	7060	9250	4990	7120	7103.16	0.92	0	-669	7253	7186	7133	7066	7013	7220	7100	42	2130	500	5410	10	1	8490000	604	47.72	0.80	06	0.15	149.00	8882.00	9880	20230908	-28.04	6920	20231030	2.75	8640	-17.71	20240627	6950	2.30	20240704	9880	-28.04	20230908	6920	2.75	20231030	2.79	N	097870	500	42 억		77949	N	N	0	N	00	N
103	20240715	110739	57	100.00	KOSDAQ		화학	N	N	N	N		N	7090	-30	5	-0.42	77720720	10937	47.65	7150	7150	7060	9250	4990	7120	7106.22	0.92	0	-938	7253	7186	7133	7066	7013	7220	7100	42	2130	500	5410	10	1	8490000	602	47.58	0.80	06	0.13	149.00	8882.00	9880	20230908	-28.24	6920	20231030	2.46	8640	-17.94	20240627	6950	2.01	20240704	9880	-28.24	20230908	6920	2.46	20231030	2.79	N	097870	500	42 억		77949	N	N	0	N	00	N
104	20240715	100739	57	100.00	KOSDAQ		화학	N	N	N	N		N	7110	-10	5	-0.14	40268760	5675	24.73	7150	7150	7060	9250	4990	7120	7095.82	0.92	0	-306	7253	7186	7133	7066	7013	7220	7100	42	2130	500	5410	10	1	8490000	604	47.72	0.80	06	0.07	149.00	8882.00	9880	20230908	-28.04	6920	20231030	2.75	8640	-17.71	20240627	6950	2.30	20240704	9880	-28.04	20230908	6920	2.75	20231030	2.79	N	097870	500	42 억		77949	N	N	0	N	00	N
105	20240715	090740	57	100.00	KOSDAQ		화학	N	N	N	N		N	7140	20	2	0.28	4812190	674	2.94	7150	7150	7110	9250	4990	7120	7139.75	0.92	0	-399	7253	7186	7133	7066	7013	7220	7100	42	2130	500	5410	10	1	8490000	606	47.92	0.80	06	0.01	149.00	8882.00	9880	20230908	-27.73	6920	20231030	3.18	8640	-17.36	20240627	6950	2.73	20240704	9880	-27.73	20230908	6920	3.18	20231030	2.79	N	097870	500	42 억		77949	N	N	0	N	00	N
106	20240712	160733	57	100.00	KOSDAQ		화학	N	N	N	N		N	7120	-10	5	-0.14	163362260	22893	85.73	7090	7200	7080	9260	5000	7130	7135.94	0.97	0	-4633	7210	7170	7110	7070	7010	7190	7090	42	2130	500	5410	10	1	8490000	604	47.79	0.80	06	0.27	149.00	8882.00	9880	20230908	-27.94	6920	20231030	2.89	8640	-17.59	20240627	6950	2.45	20240704	9880	-27.94	20230908	6920	2.89	20231030	2.80	N	097870	500	42 억		82582	N	N	0	N	00	N
107	20240712	150739	57	100.00	KOSDAQ		화학	N	N	N	N		N	7100	-30	5	-0.42	145139430	20328	76.12	7090	7200	7080	9260	5000	7130	7139.88	0.97	0	-4354	7210	7170	7110	7070	7010	7190	7090	42	2130	500	5410	10	1	8490000	603	47.65	0.80	06	0.24	149.00	8882.00	9880	20230908	-28.14	6920	20231030	2.60	8640	-17.82	20240627	6950	2.16	20240704	9880	-28.14	20230908	6920	2.60	20231030	2.80	N	097870	500	42 억		82582	N	N	0	N	00	N
108	20240712	140741	57	100.00	KOSDAQ		화학	N	N	N	N		N	7110	-20	5	-0.28	132092720	18493	69.25	7090	7200	7080	9260	5000	7130	7142.85	0.97	0	-4355	7210	7170	7110	7070	7010	7190	7090	42	2130	500	5410	10	1	8490000	604	47.72	0.80	06	0.22	149.00	8882.00	9880	20230908	-28.04	6920	20231030	2.75	8640	-17.71	20240627	6950	2.30	20240704	9880	-28.04	20230908	6920	2.75	20231030	2.80	N	097870	500	42 억		82582	N	N	0	N	00	N
109	20240712	130736	57	100.00	KOSDAQ		화학	N	N	N	N		N	7130	0	3	0.00	116813850	16348	61.22	7090	7200	7080	9260	5000	7130	7145.45	0.97	0	-4102	7210	7170	7110	7070	7010	7190	7090	42	2130	500	5410	10	1	8490000	605	47.85	0.80	06	0.19	149.00	8882.00	9880	20230908	-27.83	6920	20231030	3.03	8640	-17.48	20240627	6950	2.59	20240704	9880	-27.83	20230908	6920	3.03	20231030	2.80	N	097870	500	42 억		82582	N	N	0	N	00	N
110	20240712	120738	57	100.00	KOSDAQ		화학	N	N	N	N		N	7130	0	3	0.00	112355760	15722	58.88	7090	7200	7080	9260	5000	7130	7146.40	0.97	0	-4102	7210	7170	7110	7070	7010	7190	7090	42	2130	500	5410	10	1	8490000	605	47.85	0.80	06	0.19	149.00	8882.00	9880	20230908	-27.83	6920	20231030	3.03	8640	-17.48	20240627	6950	2.59	20240704	9880	-27.83	20230908	6920	3.03	20231030	2.80	N	097870	500	42 억		82582	N	N	0	N	00	N
111	20240712	110735	57	100.00	KOSDAQ		화학	N	N	N	N		N	7130	0	3	0.00	101092710	14140	52.95	7090	7200	7080	9260	5000	7130	7149.41	0.97	0	-4211	7210	7170	7110	7070	7010	7190	7090	42	2130	500	5410	10	1	8490000	605	47.85	0.80	06	0.17	149.00	8882.00	9880	20230908	-27.83	6920	20231030	3.03	8640	-17.48	20240627	6950	2.59	20240704	9880	-27.83	20230908	6920	3.03	20231030	2.80	N	097870	500	42 억		82582	N	N	0	N	00	N
112	20240712	100737	57	100.00	KOSDAQ		화학	N	N	N	N		N	7180	50	2	0.70	85436270	11948	44.74	7090	7200	7080	9260	5000	7130	7150.68	0.97	0	-4300	7210	7170	7110	7070	7010	7190	7090	42	2130	500	5410	10	1	8490000	610	48.19	0.81	06	0.14	149.00	8882.00	9880	20230908	-27.33	6920	20231030	3.76	8640	-16.90	20240627	6950	3.31	20240704	9880	-27.33	20230908	6920	3.76	20231030	2.80	N	097870	500	42 억		82582	N	N	0	N	00	N
113	20240712	090733	57	100.00	KOSDAQ		화학	N	N	N	N		N	7120	-10	5	-0.14	4474550	631	2.36	7090	7120	7080	9260	5000	7130	7091.20	0.97	0	-372	7210	7170	7110	7070	7010	7190	7090	42	2130	500	5410	10	1	8490000	604	47.79	0.80	06	0.01	149.00	8882.00	9880	20230908	-27.94	6920	20231030	2.89	8640	-17.59	20240627	6950	2.45	20240704	9880	-27.94	20230908	6920	2.89	20231030	2.80	N	097870	500	42 억		82582	N	N	0	N	00	N
114	20240711	160731	57	100.00	KOSDAQ		화학	N	N	N	N		N	7130	50	2	0.71	189214430	26692	89.12	7110	7150	7050	9200	4960	7080	7088.78	0.95	0	2099	7153	7116	7073	7036	6993	7120	7040	42	2120	500	5380	10	1	8490000	605	47.85	0.80	06	0.31	149.00	8882.00	9880	20230908	-27.83	6920	20231030	3.03	8640	-17.48	20240627	6950	2.59	20240704	9880	-27.83	20230908	6920	3.03	20231030	2.69	N	097870	500	42 억		80483	N	N	0	N	00	N
115	20240711	150737	57	100.00	KOSDAQ		화학	N	N	N	N		N	7090	10	2	0.14	177936800	25107	83.83	7110	7150	7050	9200	4960	7080	7087.14	0.95	0	2157	7153	7116	7073	7036	6993	7120	7040	42	2120	500	5380	10	1	8490000	602	47.58	0.80	06	0.30	149.00	8882.00	9880	20230908	-28.24	6920	20231030	2.46	8640	-17.94	20240627	6950	2.01	20240704	9880	-28.24	20230908	6920	2.46	20231030	2.69	N	097870	500	42 억		80483	N	N	0	N	00	N
116	20240711	140736	57	100.00	KOSDAQ		화학	N	N	N	N		N	7080	0	3	0.00	134422640	18966	63.33	7110	7150	7050	9200	4960	7080	7087.56	0.95	0	3280	7153	7116	7073	7036	6993	7120	7040	42	2120	500	5380	10	1	8490000	601	47.52	0.80	06	0.22	149.00	8882.00	9880	20230908	-28.34	6920	20231030	2.31	8640	-18.06	20240627	6950	1.87	20240704	9880	-28.34	20230908	6920	2.31	20231030	2.69	N	097870	500	42 억		80483	N	N	0	N	00	N
117	20240711	130734	57	100.00	KOSDAQ		화학	N	N	N	N		N	7120	40	2	0.56	126721490	17879	59.70	7110	7150	7050	9200	4960	7080	7087.73	0.95	0	3904	7153	7116	7073	7036	6993	7120	7040	42	2120	500	5380	10	1	8490000	604	47.79	0.80	06	0.21	149.00	8882.00	9880	20230908	-27.94	6920	20231030	2.89	8640	-17.59	20240627	6950	2.45	20240704	9880	-27.94	20230908	6920	2.89	20231030	2.69	N	097870	500	42 억		80483	N	N	0	N	00	N
118	20240711	120734	57	100.00	KOSDAQ		화학	N	N	N	N		N	7060	-20	5	-0.28	118020790	16651	55.60	7110	7150	7050	9200	4960	7080	7087.91	0.95	0	3998	7153	7116	7073	7036	6993	7120	7040	42	2120	500	5380	10	1	8490000	599	47.38	0.79	06	0.20	149.00	8882.00	9880	20230908	-28.54	6920	20231030	2.02	8640	-18.29	20240627	6950	1.58	20240704	9880	-28.54	20230908	6920	2.02	20231030	2.69	N	097870	500	42 억		80483	N	N	0	N	00	N
119	20240711	110732	57	100.00	KOSDAQ		화학	N	N	N	N		N	7080	0	3	0.00	88166080	12432	41.51	7110	7150	7050	9200	4960	7080	7091.87	0.95	0	4220	7153	7116	7073	7036	6993	7120	7040	42	2120	500	5380	10	1	8490000	601	47.52	0.80	06	0.15	149.00	8882.00	9880	20230908	-28.34	6920	20231030	2.31	8640	-18.06	20240627	6950	1.87	20240704	9880	-28.34	20230908	6920	2.31	20231030	2.69	N	097870	500	42 억		80483	N	N	0	N	00	N
120	20240711	100733	57	100.00	KOSDAQ		화학	N	N	N	N		N	7120	40	2	0.56	65608080	9251	30.89	7110	7120	7050	9200	4960	7080	7092.00	0.95	0	4366	7153	7116	7073	7036	6993	7120	7040	42	2120	500	5380	10	1	8490000	604	47.79	0.80	06	0.11	149.00	8882.00	9880	20230908	-27.94	6920	20231030	2.89	8640	-17.59	20240627	6950	2.45	20240704	9880	-27.94	20230908	6920	2.89	20231030	2.69	N	097870	500	42 억		80483	N	N	0	N	00	N
121	20240711	090731	57	100.00	KOSDAQ		화학	N	N	N	N		N	7060	-20	5	-0.28	7651820	1082	3.61	7110	7110	7050	9200	4960	7080	7071.92	0.95	0	392	7153	7116	7073	7036	6993	7120	7040	42	2120	500	5380	10	1	8490000	599	47.38	0.79	06	0.01	149.00	8882.00	9880	20230908	-28.54	6920	20231030	2.02	8640	-18.29	20240627	6950	1.58	20240704	9880	-28.54	20230908	6920	2.02	20231030	2.69	N	097870	500	42 억		80483	N	N	0	N	00	N
122	20240710	160730	57	100.00	KOSDAQ		화학	N	N	N	N		N	7080	0	3	0.00	211811580	29940	88.19	7080	7110	7030	9200	4960	7080	7074.54	0.94	0	1542	7206	7142	7086	7022	6966	7115	6995	42	2120	500	5380	10	1	8490000	601	47.52	0.80	06	0.35	149.00	8882.00	9880	20230908	-28.34	6920	20231030	2.31	8640	-18.06	20240627	6950	1.87	20240704	9880	-28.34	20230908	6920	2.31	20231030	2.74	N	097870	500	42 억		79555	N	N	0	N	00	N
123	20240710	150732	57	100.00	KOSDAQ		화학	N	N	N	N		N	7080	0	3	0.00	208484360	29470	86.80	7080	7110	7030	9200	4960	7080	7074.46	0.94	0	1432	7206	7142	7086	7022	6966	7115	6995	42	2120	500	5380	10	1	8490000	601	47.52	0.80	06	0.35	149.00	8882.00	9880	20230908	-28.34	6920	20231030	2.31	8640	-18.06	20240627	6950	1.87	20240704	9880	-28.34	20230908	6920	2.31	20231030	2.74	N	097870	500	42 억		79555	N	N	0	N	00	N
124	20240710	140730	57	100.00	KOSDAQ		화학	N	N	N	N		N	7100	20	2	0.28	162857880	23035	67.85	7080	7110	7030	9200	4960	7080	7070.02	0.94	0	-516	7206	7142	7086	7022	6966	7115	6995	42	2120	500	5380	10	1	8490000	603	47.65	0.80	06	0.27	149.00	8882.00	9880	20230908	-28.14	6920	20231030	2.60	8640	-17.82	20240627	6950	2.16	20240704	9880	-28.14	20230908	6920	2.60	20231030	2.74	N	097870	500	42 억		79555	N	N	0	N	00	N
125	20240710	130730	57	100.00	KOSDAQ		화학	N	N	N	N		N	7050	-30	5	-0.42	118236530	16727	49.27	7080	7110	7030	9200	4960	7080	7068.60	0.94	0	793	7206	7142	7086	7022	6966	7115	6995	42	2120	500	5380	10	1	8490000	599	47.32	0.79	06	0.20	149.00	8882.00	9880	20230908	-28.64	6920	20231030	1.88	8640	-18.40	20240627	6950	1.44	20240704	9880	-28.64	20230908	6920	1.88	20231030	2.74	N	097870	500	42 억		79555	N	N	0	N	00	N
126	20240710	120730	57	100.00	KOSDAQ		화학	N	N	N	N		N	7070	-10	5	-0.14	108595220	15360	45.24	7080	7110	7030	9200	4960	7080	7070.00	0.94	0	988	7206	7142	7086	7022	6966	7115	6995	42	2120	500	5380	10	1	8490000	600	47.45	0.80	06	0.18	149.00	8882.00	9880	20230908	-28.44	6920	20231030	2.17	8640	-18.17	20240627	6950	1.73	20240704	9880	-28.44	20230908	6920	2.17	20231030	2.74	N	097870	500	42 억		79555	N	N	0	N	00	N
127	20240710	110731	57	100.00	KOSDAQ		화학	N	N	N	N		N	7090	10	2	0.14	76804020	10847	31.95	7080	7110	7030	9200	4960	7080	7080.67	0.94	0	223	7206	7142	7086	7022	6966	7115	6995	42	2120	500	5380	10	1	8490000	602	47.58	0.80	06	0.13	149.00	8882.00	9880	20230908	-28.24	6920	20231030	2.46	8640	-17.94	20240627	6950	2.01	20240704	9880	-28.24	20230908	6920	2.46	20231030	2.74	N	097870	500	42 억		79555	N	N	0	N	00	N
128	20240710	100726	57	100.00	KOSDAQ		화학	N	N	N	N		N	7110	30	2	0.42	48973840	6908	20.35	7080	7110	7050	9200	4960	7080	7089.44	0.94	0	713	7206	7142	7086	7022	6966	7115	6995	42	2120	500	5380	10	1	8490000	604	47.72	0.80	06	0.08	149.00	8882.00	9880	20230908	-28.04	6920	20231030	2.75	8640	-17.71	20240627	6950	2.30	20240704	9880	-28.04	20230908	6920	2.75	20231030	2.74	N	097870	500	42 억		79555	N	N	0	N	00	N
129	20240710	090731	57	100.00	KOSDAQ		화학	N	N	N	N		N	7080	0	3	0.00	8085280	1142	3.36	7080	7100	7070	9200	4960	7080	7079.93	0.94	0	319	7206	7142	7086	7022	6966	7115	6995	42	2120	500	5380	10	1	8490000	601	47.52	0.80	06	0.01	149.00	8882.00	9880	20230908	-28.34	6920	20231030	2.31	8640	-18.06	20240627	6950	1.87	20240704	9880	-28.34	20230908	6920	2.31	20231030	2.74	N	097870	500	42 억		79555	N	N	0	N	00	N
130	20240709	160727	57	100.00	KOSDAQ		화학	N	N	N	N		N	7080	-20	5	-0.28	238190350	33696	101.13	7110	7150	7030	9230	4970	7100	7068.80	0.88	0	4806	7220	7160	7080	7020	6940	7190	7050	42	2130	500	5390	10	1	8490000	601	47.52	0.80	06	0.40	149.00	8882.00	9880	20230908	-28.34	6920	20231030	2.31	8640	-18.06	20240627	6950	1.87	20240704	9880	-28.34	20230908	6920	2.31	20231030	2.77	N	097870	500	42 억		74749	N	N	0	N	00	N
131	20240709	150729	57	100.00	KOSDAQ		화학	N	N	N	N		N	7080	-20	5	-0.28	207295260	29321	88.00	7110	7150	7030	9230	4970	7100	7069.86	0.88	0	3594	7220	7160	7080	7020	6940	7190	7050	42	2130	500	5390	10	1	8490000	601	47.52	0.80	06	0.35	149.00	8882.00	9880	20230908	-28.34	6920	20231030	2.31	8640	-18.06	20240627	6950	1.87	20240704	9880	-28.34	20230908	6920	2.31	20231030	2.77	N	097870	500	42 억		74749	N	N	0	N	00	N
132	20240709	140730	57	100.00	KOSDAQ		화학	N	N	N	N		N	7080	-20	5	-0.28	197061270	27872	83.65	7110	7150	7030	9230	4970	7100	7070.22	0.88	0	3608	7220	7160	7080	7020	6940	7190	7050	42	2130	500	5390	10	1	8490000	601	47.52	0.80	06	0.33	149.00	8882.00	9880	20230908	-28.34	6920	20231030	2.31	8640	-18.06	20240627	6950	1.87	20240704	9880	-28.34	20230908	6920	2.31	20231030	2.77	N	097870	500	42 억		74749	N	N	0	N	00	N
133	20240709	130732	57	100.00	KOSDAQ		화학	N	N	N	N		N	7100	0	3	0.00	143512950	20306	60.94	7110	7150	7030	9230	4970	7100	7067.51	0.88	0	3668	7220	7160	7080	7020	6940	7190	7050	42	2130	500	5390	10	1	8490000	603	47.65	0.80	06	0.24	149.00	8882.00	9880	20230908	-28.14	6920	20231030	2.60	8640	-17.82	20240627	6950	2.16	20240704	9880	-28.14	20230908	6920	2.60	20231030	2.77	N	097870	500	42 억		74749	N	N	0	N	00	N
134	20240709	120733	57	100.00	KOSDAQ		화학	N	N	N	N		N	7060	-40	5	-0.56	119371410	16901	50.72	7110	7150	7030	9230	4970	7100	7062.98	0.88	0	3359	7220	7160	7080	7020	6940	7190	7050	42	2130	500	5390	10	1	8490000	599	47.38	0.79	06	0.20	149.00	8882.00	9880	20230908	-28.54	6920	20231030	2.02	8640	-18.29	20240627	6950	1.58	20240704	9880	-28.54	20230908	6920	2.02	20231030	2.77	N	097870	500	42 억		74749	N	N	0	N	00	N
135	20240709	110733	57	100.00	KOSDAQ		화학	N	N	N	N		N	7070	-30	5	-0.42	108856630	15411	46.25	7110	7150	7030	9230	4970	7100	7063.57	0.88	0	3392	7220	7160	7080	7020	6940	7190	7050	42	2130	500	5390	10	1	8490000	600	47.45	0.80	06	0.18	149.00	8882.00	9880	20230908	-28.44	6920	20231030	2.17	8640	-18.17	20240627	6950	1.73	20240704	9880	-28.44	20230908	6920	2.17	20231030	2.77	N	097870	500	42 억		74749	N	N	0	N	00	N
136	20240709	100730	57	100.00	KOSDAQ		화학	N	N	N	N		N	7110	10	2	0.14	43733340	6183	18.56	7110	7150	7030	9230	4970	7100	7073.16	0.88	0	356	7220	7160	7080	7020	6940	7190	7050	42	2130	500	5390	10	1	8490000	604	47.72	0.80	06	0.07	149.00	8882.00	9880	20230908	-28.04	6920	20231030	2.75	8640	-17.71	20240627	6950	2.30	20240704	9880	-28.04	20230908	6920	2.75	20231030	2.77	N	097870	500	42 억		74749	N	N	0	N	00	N
137	20240709	090729	57	100.00	KOSDAQ		화학	N	N	N	N		N	7120	20	2	0.28	8269710	1167	3.50	7110	7150	7030	9230	4970	7100	7086.30	0.88	0	281	7220	7160	7080	7020	6940	7190	7050	42	2130	500	5390	10	1	8490000	604	47.79	0.80	06	0.01	149.00	8882.00	9880	20230908	-27.94	6920	20231030	2.89	8640	-17.59	20240627	6950	2.45	20240704	9880	-27.94	20230908	6920	2.89	20231030	2.77	N	097870	500	42 억		74749	N	N	0	N	00	N
138	20240708	160724	57	100.00	KOSDAQ		화학	N	N	N	N		N	7100	110	2	1.57	232597330	32828	92.29	7050	7140	7000	9080	4900	6990	7085.33	0.79	0	7329	7070	7030	7000	6960	6930	7015	6945	42	2090	500	5310	10	1	8490000	603	47.65	0.80	06	0.39	149.00	8882.00	9880	20230908	-28.14	6920	20231030	2.60	8640	-17.82	20240627	6950	2.16	20240704	9880	-28.14	20230908	6920	2.60	20231030	2.75	N	097870	500	42 억		67479	N	N	0	N	00	N
139	20240708	150725	57	100.00	KOSDAQ		화학	N	N	N	N		N	7110	120	2	1.72	224602500	31702	89.13	7050	7140	7000	9080	4900	6990	7084.81	0.79	0	7137	7070	7030	7000	6960	6930	7015	6945	42	2090	500	5310	10	1	8490000	604	47.72	0.80	06	0.37	149.00	8882.00	9880	20230908	-28.04	6920	20231030	2.75	8640	-17.71	20240627	6950	2.30	20240704	9880	-28.04	20230908	6920	2.75	20231030	2.75	N	097870	500	42 억		67479	N	N	0	N	00	N
140	20240708	140728	57	100.00	KOSDAQ		화학	N	N	N	N		N	7140	150	2	2.15	209956180	29647	83.35	7050	7140	7000	9080	4900	6990	7081.87	0.79	0	7130	7070	7030	7000	6960	6930	7015	6945	42	2090	500	5310	10	1	8490000	606	47.92	0.80	06	0.35	149.00	8882.00	9880	20230908	-27.73	6920	20231030	3.18	8640	-17.36	20240627	6950	2.73	20240704	9880	-27.73	20230908	6920	3.18	20231030	2.75	N	097870	500	42 억		67479	N	N	0	N	00	N
141	20240708	130723	57	100.00	KOSDAQ		화학	N	N	N	N		N	7090	100	2	1.43	177107770	25016	70.33	7050	7120	7000	9080	4900	6990	7079.78	0.79	0	7280	7070	7030	7000	6960	6930	7015	6945	42	2090	500	5310	10	1	8490000	602	47.58	0.80	06	0.29	149.00	8882.00	9880	20230908	-28.24	6920	20231030	2.46	8640	-17.94	20240627	6950	2.01	20240704	9880	-28.24	20230908	6920	2.46	20231030	2.75	N	097870	500	42 억		67479	N	N	0	N	00	N
142	20240708	120725	57	100.00	KOSDAQ		화학	N	N	N	N		N	7100	110	2	1.57	168918680	23863	67.09	7050	7120	7000	9080	4900	6990	7078.69	0.79	0	7015	7070	7030	7000	6960	6930	7015	6945	42	2090	500	5310	10	1	8490000	603	47.65	0.80	06	0.28	149.00	8882.00	9880	20230908	-28.14	6920	20231030	2.60	8640	-17.82	20240627	6950	2.16	20240704	9880	-28.14	20230908	6920	2.60	20231030	2.75	N	097870	500	42 억		67479	N	N	0	N	00	N
143	20240708	110723	57	100.00	KOSDAQ		화학	N	N	N	N		N	7110	120	2	1.72	163790470	23140	65.06	7050	7120	7000	9080	4900	6990	7078.24	0.79	0	6620	7070	7030	7000	6960	6930	7015	6945	42	2090	500	5310	10	1	8490000	604	47.72	0.80	06	0.27	149.00	8882.00	9880	20230908	-28.04	6920	20231030	2.75	8640	-17.71	20240627	6950	2.30	20240704	9880	-28.04	20230908	6920	2.75	20231030	2.75	N	097870	500	42 억		67479	N	N	0	N	00	N
144	20240708	100724	57	100.00	KOSDAQ		화학	N	N	N	N		N	7090	100	2	1.43	90838670	12840	36.10	7050	7110	7000	9080	4900	6990	7074.66	0.79	0	4032	7070	7030	7000	6960	6930	7015	6945	42	2090	500	5310	10	1	8490000	602	47.58	0.80	06	0.15	149.00	8882.00	9880	20230908	-28.24	6920	20231030	2.46	8640	-17.94	20240627	6950	2.01	20240704	9880	-28.24	20230908	6920	2.46	20231030	2.75	N	097870	500	42 억		67479	N	N	0	N	00	N
145	20240708	090724	57	100.00	KOSDAQ		화학	N	N	N	N		N	7050	60	2	0.86	18427630	2620	7.37	7050	7050	7000	9080	4900	6990	7033.45	0.79	0	-1285	7070	7030	7000	6960	6930	7015	6945	42	2090	500	5310	10	1	8490000	599	47.32	0.79	06	0.03	149.00	8882.00	9880	20230908	-28.64	6920	20231030	1.88	8640	-18.40	20240627	6950	1.44	20240704	9880	-28.64	20230908	6920	1.88	20231030	2.75	N	097870	500	42 억		67479	N	N	0	N	00	N
146	20240705	160720	57	100.00	KOSDAQ		화학	N	N	N	N		N	6990	0	3	0.00	247067050	35268	74.27	7000	7040	6970	9080	4900	6990	7005.51	0.84	0	-3494	7096	7042	6996	6942	6896	7020	6920	42	2090	500	5310	10	1	8490000	593	46.91	0.79	06	0.42	149.00	8882.00	9880	20230908	-29.25	6920	20231030	1.01	8640	-19.10	20240627	6950	0.58	20240704	9880	-29.25	20230908	6920	1.01	20231030	2.76	N	097870	500	42 억		70974	N	N	0	N	00	N
147	20240705	150723	57	100.00	KOSDAQ		화학	N	N	N	N		N	6990	0	3	0.00	231015550	32974	69.44	7000	7040	6970	9080	4900	6990	7005.99	0.84	0	-3025	7096	7042	6996	6942	6896	7020	6920	42	2090	500	5310	10	1	8490000	593	46.91	0.79	06	0.39	149.00	8882.00	9880	20230908	-29.25	6920	20231030	1.01	8640	-19.10	20240627	6950	0.58	20240704	9880	-29.25	20230908	6920	1.01	20231030	2.76	N	097870	500	42 억		70974	N	N	0	N	00	N
148	20240705	140724	57	100.00	KOSDAQ		화학	N	N	N	N		N	7000	10	2	0.14	214480920	30611	64.46	7000	7040	6970	9080	4900	6990	7006.66	0.84	0	-2571	7096	7042	6996	6942	6896	7020	6920	42	2090	500	5310	10	1	8490000	594	46.98	0.79	06	0.36	149.00	8882.00	9880	20230908	-29.15	6920	20231030	1.16	8640	-18.98	20240627	6950	0.72	20240704	9880	-29.15	20230908	6920	1.16	20231030	2.76	N	097870	500	42 억		70974	N	N	0	N	00	N
149	20240705	130723	57	100.00	KOSDAQ		화학	N	N	N	N		N	7040	50	2	0.72	172829160	24651	51.91	7000	7040	6980	9080	4900	6990	7011.04	0.84	0	-2117	7096	7042	6996	6942	6896	7020	6920	42	2090	500	5310	10	1	8490000	598	47.25	0.79	06	0.29	149.00	8882.00	9880	20230908	-28.74	6920	20231030	1.73	8640	-18.52	20240627	6950	1.29	20240704	9880	-28.74	20230908	6920	1.73	20231030	2.76	N	097870	500	42 억		70974	N	N	0	N	00	N
150	20240705	120723	57	100.00	KOSDAQ		화학	N	N	N	N		N	7020	30	2	0.43	141753980	20218	42.57	7000	7040	6980	9080	4900	6990	7011.28	0.84	0	-1135	7096	7042	6996	6942	6896	7020	6920	42	2090	500	5310	10	1	8490000	596	47.11	0.79	06	0.24	149.00	8882.00	9880	20230908	-28.95	6920	20231030	1.45	8640	-18.75	20240627	6950	1.01	20240704	9880	-28.95	20230908	6920	1.45	20231030	2.76	N	097870	500	42 억		70974	N	N	0	N	00	N
151	20240705	110720	57	100.00	KOSDAQ		화학	N	N	N	N		N	7020	30	2	0.43	84501780	12051	25.38	7000	7040	6980	9080	4900	6990	7012.01	0.84	0	-2405	7096	7042	6996	6942	6896	7020	6920	42	2090	500	5310	10	1	8490000	596	47.11	0.79	06	0.14	149.00	8882.00	9880	20230908	-28.95	6920	20231030	1.45	8640	-18.75	20240627	6950	1.01	20240704	9880	-28.95	20230908	6920	1.45	20231030	2.76	N	097870	500	42 억		70974	N	N	0	N	00	N
152	20240705	100721	57	100.00	KOSDAQ		화학	N	N	N	N		N	7010	20	2	0.29	68996730	9842	20.72	7000	7040	6980	9080	4900	6990	7010.44	0.84	0	-1598	7096	7042	6996	6942	6896	7020	6920	42	2090	500	5310	10	1	8490000	595	47.05	0.79	06	0.12	149.00	8882.00	9880	20230908	-29.05	6920	20231030	1.30	8640	-18.87	20240627	6950	0.86	20240704	9880	-29.05	20230908	6920	1.30	20231030	2.76	N	097870	500	42 억		70974	N	N	0	N	00	N
153	20240705	090722	57	100.00	KOSDAQ		화학	N	N	N	N		N	6980	-10	5	-0.14	8284640	1184	2.49	7000	7020	6980	9080	4900	6990	6997.16	0.84	0	-909	7096	7042	6996	6942	6896	7020	6920	42	2090	500	5310	10	1	8490000	593	46.85	0.79	06	0.01	149.00	8882.00	9880	20230908	-29.35	6920	20231030	0.87	8640	-19.21	20240627	6950	0.43	20240704	9880	-29.35	20230908	6920	0.87	20231030	2.76	N	097870	500	42 억		70974	N	N	0	N	00	N
154	20240704	160718	57	100.00	KOSDAQ		화학	N	N	N	N		N	6990	-40	5	-0.57	331500340	47385	68.56	7030	7050	6950	9130	4930	7030	6995.89	0.87	0	-3178	7390	7210	7120	6940	6850	7165	6895	42	2100	500	5340	10	1	8490000	593	46.91	0.79	06	0.56	149.00	8882.00	9880	20230908	-29.25	6920	20231030	1.01	8640	-19.10	20240627	6950	0.58	20240704	9880	-29.25	20230908	6920	1.01	20231030	2.76	N	097870	500	42 억		74152	N	N	0	N	00	N
155	20240704	150721	57	100.00	KOSDAQ		화학	N	N	N	N		N	7010	-20	5	-0.28	318976980	45594	65.97	7030	7050	6950	9130	4930	7030	6996.03	0.87	0	-2970	7390	7210	7120	6940	6850	7165	6895	42	2100	500	5340	10	1	8490000	595	47.05	0.79	06	0.54	149.00	8882.00	9880	20230908	-29.05	6920	20231030	1.30	8640	-18.87	20240627	6950	0.86	20240704	9880	-29.05	20230908	6920	1.30	20231030	2.76	N	097870	500	42 억		74152	N	N	0	N	00	N
156	20240704	140721	57	100.00	KOSDAQ		화학	N	N	N	N		N	6970	-60	5	-0.85	299872060	42857	62.01	7030	7050	6950	9130	4930	7030	6997.04	0.87	0	-2853	7390	7210	7120	6940	6850	7165	6895	42	2100	500	5340	10	1	8490000	592	46.78	0.78	06	0.50	149.00	8882.00	9880	20230908	-29.45	6920	20231030	0.72	8640	-19.33	20240627	6950	0.29	20240704	9880	-29.45	20230908	6920	0.72	20231030	2.76	N	097870	500	42 억		74152	N	N	0	N	00	N
157	20240704	130721	57	100.00	KOSDAQ		화학	N	N	N	N		N	7000	-30	5	-0.43	257237660	36736	53.16	7030	7050	6950	9130	4930	7030	7002.33	0.87	0	-2507	7390	7210	7120	6940	6850	7165	6895	42	2100	500	5340	10	1	8490000	594	46.98	0.79	06	0.43	149.00	8882.00	9880	20230908	-29.15	6920	20231030	1.16	8640	-18.98	20240627	6950	0.72	20240704	9880	-29.15	20230908	6920	1.16	20231030	2.76	N	097870	500	42 억		74152	N	N	0	N	00	N
158	20240704	120720	57	100.00	KOSDAQ		화학	N	N	N	N		N	7040	10	2	0.14	227827540	32534	47.08	7030	7050	6950	9130	4930	7030	7002.75	0.87	0	-2623	7390	7210	7120	6940	6850	7165	6895	42	2100	500	5340	10	1	8490000	598	47.25	0.79	06	0.38	149.00	8882.00	9880	20230908	-28.74	6920	20231030	1.73	8640	-18.52	20240627	6950	1.29	20240704	9880	-28.74	20230908	6920	1.73	20231030	2.76	N	097870	500	42 억		74152	N	N	0	N	00	N
159	20240704	110719	57	100.00	KOSDAQ		화학	N	N	N	N		N	7030	0	3	0.00	216251570	30883	44.69	7030	7050	6950	9130	4930	7030	7002.28	0.87	0	-2533	7390	7210	7120	6940	6850	7165	6895	42	2100	500	5340	10	1	8490000	597	47.18	0.79	06	0.36	149.00	8882.00	9880	20230908	-28.85	6920	20231030	1.59	8640	-18.63	20240627	6950	1.15	20240704	9880	-28.85	20230908	6920	1.59	20231030	2.76	N	097870	500	42 억		74152	N	N	0	N	00	N
160	20240704	100720	57	100.00	KOSDAQ		화학	N	N	N	N		N	7020	-10	5	-0.14	190675570	27240	39.42	7030	7050	6950	9130	4930	7030	6999.84	0.87	0	-3122	7390	7210	7120	6940	6850	7165	6895	42	2100	500	5340	10	1	8490000	596	47.11	0.79	06	0.32	149.00	8882.00	9880	20230908	-28.95	6920	20231030	1.45	8640	-18.75	20240627	6950	1.01	20240704	9880	-28.95	20230908	6920	1.45	20231030	2.76	N	097870	500	42 억		74152	N	N	0	N	00	N
161	20240704	090720	57	100.00	KOSDAQ		화학	N	N	N	N		N	7050	20	2	0.28	34143740	4865	7.04	7030	7050	6990	9130	4930	7030	7018.24	0.87	0	358	7390	7210	7120	6940	6850	7165	6895	42	2100	500	5340	10	1	8490000	599	47.32	0.79	06	0.06	149.00	8882.00	9880	20230908	-28.64	6920	20231030	1.88	8640	-18.40	20240627	6990	0.86	20240704	9880	-28.64	20230908	6920	1.88	20231030	2.76	N	097870	500	42 억		74152	N	N	0	N	00	N
162	20240703	160716	57	100.00	KOSDAQ		화학	N	N	N	N		N	7030	-130	5	-1.82	477679030	67287	134.04	7300	7300	7030	9300	5020	7160	7099.17	1.05	0	-14760	7326	7242	7196	7112	7066	7220	7090	42	2140	500	5440	10	1	8490000	597	47.18	0.79	06	0.79	149.00	8882.00	9880	20230908	-28.85	6920	20231030	1.59	8640	-18.63	20240627	7030	0.00	20240703	9880	-28.85	20230908	6920	1.59	20231030	2.70	N	097870	500	42 억		88889	N	N	0	N	00	N
163	20240703	150718	57	100.00	KOSDAQ		화학	N	N	N	N		N	7040	-120	5	-1.68	455588390	64150	127.79	7300	7300	7030	9300	5020	7160	7101.92	1.05	0	-13294	7326	7242	7196	7112	7066	7220	7090	42	2140	500	5440	10	1	8490000	598	47.25	0.79	06	0.76	149.00	8882.00	9880	20230908	-28.74	6920	20231030	1.73	8640	-18.52	20240627	7030	0.14	20240703	9880	-28.74	20230908	6920	1.73	20231030	2.70	N	097870	500	42 억		88889	N	N	0	N	00	N
164	20240703	140719	57	100.00	KOSDAQ		화학	N	N	N	N		N	7040	-120	5	-1.68	419989770	59091	117.72	7300	7300	7030	9300	5020	7160	7107.51	1.05	0	-12944	7326	7242	7196	7112	7066	7220	7090	42	2140	500	5440	10	1	8490000	598	47.25	0.79	06	0.70	149.00	8882.00	9880	20230908	-28.74	6920	20231030	1.73	8640	-18.52	20240627	7030	0.14	20240703	9880	-28.74	20230908	6920	1.73	20231030	2.70	N	097870	500	42 억		88889	N	N	0	N	00	N
165	20240703	130718	57	100.00	KOSDAQ		화학	N	N	N	N		N	7100	-60	5	-0.84	377659480	53078	105.74	7300	7300	7030	9300	5020	7160	7115.18	1.05	0	-12775	7326	7242	7196	7112	7066	7220	7090	42	2140	500	5440	10	1	8490000	603	47.65	0.80	06	0.63	149.00	8882.00	9880	20230908	-28.14	6920	20231030	2.60	8640	-17.82	20240627	7030	1.00	20240703	9880	-28.14	20230908	6920	2.60	20231030	2.70	N	097870	500	42 억		88889	N	N	0	N	00	N
166	20240703	120717	57	100.00	KOSDAQ		화학	N	N	N	N		N	7060	-100	5	-1.40	343616840	48262	96.14	7300	7300	7030	9300	5020	7160	7119.82	1.05	0	-12629	7326	7242	7196	7112	7066	7220	7090	42	2140	500	5440	10	1	8490000	599	47.38	0.79	06	0.57	149.00	8882.00	9880	20230908	-28.54	6920	20231030	2.02	8640	-18.29	20240627	7030	0.43	20240703	9880	-28.54	20230908	6920	2.02	20231030	2.70	N	097870	500	42 억		88889	N	N	0	N	00	N
167	20240703	110719	57	100.00	KOSDAQ		화학	N	N	N	N		N	7070	-90	5	-1.26	255766590	35822	71.36	7300	7300	7050	9300	5020	7160	7139.93	1.05	0	-12130	7326	7242	7196	7112	7066	7220	7090	42	2140	500	5440	10	1	8490000	600	47.45	0.80	06	0.42	149.00	8882.00	9880	20230908	-28.44	6920	20231030	2.17	8640	-18.17	20240627	7050	0.28	20240703	9880	-28.44	20230908	6920	2.17	20231030	2.70	N	097870	500	42 억		88889	N	N	0	N	00	N
168	20240703	100720	57	100.00	KOSDAQ		화학	N	N	N	N		N	7130	-30	5	-0.42	128335030	17855	35.57	7300	7300	7130	9300	5020	7160	7187.62	1.05	0	-7845	7326	7242	7196	7112	7066	7220	7090	42	2140	500	5440	10	1	8490000	605	47.85	0.80	06	0.21	149.00	8882.00	9880	20230908	-27.83	6920	20231030	3.03	8640	-17.48	20240627	7090	0.56	20240627	9880	-27.83	20230908	6920	3.03	20231030	2.70	N	097870	500	42 억		88889	N	N	0	N	00	N
169	20240703	090717	57	100.00	KOSDAQ		화학	N	N	N	N		N	7180	20	2	0.28	35386890	4879	9.72	7300	7300	7180	9300	5020	7160	7252.90	1.05	0	-2248	7326	7242	7196	7112	7066	7220	7090	42	2140	500	5440	10	1	8490000	610	48.19	0.81	06	0.06	149.00	8882.00	9880	20230908	-27.33	6920	20231030	3.76	8640	-16.90	20240627	7090	1.27	20240627	9880	-27.33	20230908	6920	3.76	20231030	2.70	N	097870	500	42 억		88889	N	N	0	N	00	N
170	20240702	160715	57	100.00	KOSDAQ		화학	N	N	N	N		N	7160	-130	5	-1.78	358485610	49817	48.22	7280	7280	7150	9470	5110	7290	7196.24	1.23	0	-16107	7576	7432	7306	7162	7036	7505	7235	42	2180	500	5540	10	1	8490000	608	48.05	0.81	06	0.59	149.00	8882.00	9880	20230908	-27.53	6920	20231030	3.47	8640	-17.13	20240627	7090	0.99	20240627	9880	-27.53	20230908	6920	3.47	20231030	2.67	N	097870	500	42 억		104758	N	N	0	N	00	N
171	20240702	150716	57	100.00	KOSDAQ		화학	N	N	N	N		N	7160	-130	5	-1.78	324943810	45134	43.69	7280	7280	7150	9470	5110	7290	7199.29	1.23	0	-16058	7576	7432	7306	7162	7036	7505	7235	42	2180	500	5540	10	1	8490000	608	48.05	0.81	06	0.53	149.00	8882.00	9880	20230908	-27.53	6920	20231030	3.47	8640	-17.13	20240627	7090	0.99	20240627	9880	-27.53	20230908	6920	3.47	20231030	2.67	N	097870	500	42 억		104758	N	N	0	N	00	N
172	20240702	140717	57	100.00	KOSDAQ		화학	N	N	N	N		N	7160	-130	5	-1.78	298466680	41443	40.12	7280	7280	7150	9470	5110	7290	7201.60	1.23	0	-15750	7576	7432	7306	7162	7036	7505	7235	42	2180	500	5540	10	1	8490000	608	48.05	0.81	06	0.49	149.00	8882.00	9880	20230908	-27.53	6920	20231030	3.47	8640	-17.13	20240627	7090	0.99	20240627	9880	-27.53	20230908	6920	3.47	20231030	2.67	N	097870	500	42 억		104758	N	N	0	N	00	N
173	20240702	130716	57	100.00	KOSDAQ		화학	N	N	N	N		N	7190	-100	5	-1.37	252776340	35075	33.95	7280	7280	7160	9470	5110	7290	7206.45	1.23	0	-12945	7576	7432	7306	7162	7036	7505	7235	42	2180	500	5540	10	1	8490000	610	48.26	0.81	06	0.41	149.00	8882.00	9880	20230908	-27.23	6920	20231030	3.90	8640	-16.78	20240627	7090	1.41	20240627	9880	-27.23	20230908	6920	3.90	20231030	2.67	N	097870	500	42 억		104758	N	N	0	N	00	N
174	20240702	120717	57	100.00	KOSDAQ		화학	N	N	N	N		N	7210	-80	5	-1.10	221561990	30737	29.75	7280	7280	7160	9470	5110	7290	7208.00	1.23	0	-9180	7576	7432	7306	7162	7036	7505	7235	42	2180	500	5540	10	1	8490000	612	48.39	0.81	06	0.36	149.00	8882.00	9880	20230908	-27.02	6920	20231030	4.19	8640	-16.55	20240627	7090	1.69	20240627	9880	-27.02	20230908	6920	4.19	20231030	2.67	N	097870	500	42 억		104758	N	N	0	N	00	N
175	20240702	110716	57	100.00	KOSDAQ		화학	N	N	N	N		N	7180	-110	5	-1.51	197793820	27435	26.56	7280	7280	7160	9470	5110	7290	7209.19	1.23	0	-8122	7576	7432	7306	7162	7036	7505	7235	42	2180	500	5540	10	1	8490000	610	48.19	0.81	06	0.32	149.00	8882.00	9880	20230908	-27.33	6920	20231030	3.76	8640	-16.90	20240627	7090	1.27	20240627	9880	-27.33	20230908	6920	3.76	20231030	2.67	N	097870	500	42 억		104758	N	N	0	N	00	N
176	20240702	100716	57	100.00	KOSDAQ		화학	N	N	N	N		N	7170	-120	5	-1.65	144400540	19991	19.35	7280	7280	7160	9470	5110	7290	7222.87	1.23	0	-9002	7576	7432	7306	7162	7036	7505	7235	42	2180	500	5540	10	1	8490000	609	48.12	0.81	06	0.24	149.00	8882.00	9880	20230908	-27.43	6920	20231030	3.61	8640	-17.01	20240627	7090	1.13	20240627	9880	-27.43	20230908	6920	3.61	20231030	2.67	N	097870	500	42 억		104758	N	N	0	N	00	N
177	20240702	090717	57	100.00	KOSDAQ		화학	N	N	N	N		N	7260	-30	5	-0.41	23347670	3220	3.12	7280	7280	7220	9470	5110	7290	7249.31	1.23	0	-1232	7576	7432	7306	7162	7036	7505	7235	42	2180	500	5540	10	1	8490000	616	48.72	0.82	06	0.04	149.00	8882.00	9880	20230908	-26.52	6920	20231030	4.91	8640	-15.97	20240627	7090	2.40	20240627	9880	-26.52	20230908	6920	4.91	20231030	2.67	N	097870	500	42 억		104758	N	N	0	N	00	N
178	20240701	160714	57	100.00	KOSDAQ		화학	N	N	N	N		N	7290	100	2	1.39	733273480	100416	71.58	7220	7450	7180	9340	5040	7190	7302.37	1.06	0	14634	7336	7262	7176	7102	7016	7300	7140	42	2150	500	5460	10	1	8490000	619	48.93	0.82	06	1.18	149.00	8882.00	9880	20230908	-26.21	6920	20231030	5.35	8640	-15.62	20240627	7090	2.82	20240627	9880	-26.21	20230908	6920	5.35	20231030	2.72	N	097870	500	42 억		90015	N	N	0	N	00	N
179	20240701	150715	57	100.00	KOSDAQ		화학	N	N	N	N		N	7260	70	2	0.97	683849560	93604	66.72	7220	7450	7180	9340	5040	7190	7305.77	1.06	0	12409	7336	7262	7176	7102	7016	7300	7140	42	2150	500	5460	10	1	8490000	616	48.72	0.82	06	1.10	149.00	8882.00	9880	20230908	-26.52	6920	20231030	4.91	8640	-15.97	20240627	7090	2.40	20240627	9880	-26.52	20230908	6920	4.91	20231030	2.72	N	097870	500	42 억		90015	N	N	0	N	00	N
180	20240701	140714	57	100.00	KOSDAQ		화학	N	N	N	N		N	7220	30	2	0.42	652909320	89332	63.68	7220	7450	7180	9340	5040	7190	7308.80	1.06	0	12015	7336	7262	7176	7102	7016	7300	7140	42	2150	500	5460	10	1	8490000	613	48.46	0.81	06	1.05	149.00	8882.00	9880	20230908	-26.92	6920	20231030	4.34	8640	-16.44	20240627	7090	1.83	20240627	9880	-26.92	20230908	6920	4.34	20231030	2.72	N	097870	500	42 억		90015	N	N	0	N	00	N
181	20240701	130714	57	100.00	KOSDAQ		화학	N	N	N	N		N	7250	60	2	0.83	602071770	82308	58.67	7220	7450	7180	9340	5040	7190	7314.86	1.06	0	9956	7336	7262	7176	7102	7016	7300	7140	42	2150	500	5460	10	1	8490000	616	48.66	0.82	06	0.97	149.00	8882.00	9880	20230908	-26.62	6920	20231030	4.77	8640	-16.09	20240627	7090	2.26	20240627	9880	-26.62	20230908	6920	4.77	20231030	2.72	N	097870	500	42 억		90015	N	N	0	N	00	N
182	20240701	120716	57	100.00	KOSDAQ		화학	N	N	N	N		N	7290	100	2	1.39	576072090	78717	56.11	7220	7450	7180	9340	5040	7190	7318.27	1.06	0	10570	7336	7262	7176	7102	7016	7300	7140	42	2150	500	5460	10	1	8490000	619	48.93	0.82	06	0.93	149.00	8882.00	9880	20230908	-26.21	6920	20231030	5.35	8640	-15.62	20240627	7090	2.82	20240627	9880	-26.21	20230908	6920	5.35	20231030	2.72	N	097870	500	42 억		90015	N	N	0	N	00	N
183	20240701	110714	57	100.00	KOSDAQ		화학	N	N	N	N		N	7270	80	2	1.11	528011060	72096	51.39	7220	7450	7180	9340	5040	7190	7323.72	1.06	0	11059	7336	7262	7176	7102	7016	7300	7140	42	2150	500	5460	10	1	8490000	617	48.79	0.82	06	0.85	149.00	8882.00	9880	20230908	-26.42	6920	20231030	5.06	8640	-15.86	20240627	7090	2.54	20240627	9880	-26.42	20230908	6920	5.06	20231030	2.72	N	097870	500	42 억		90015	N	N	0	N	00	N
184	20240701	100712	57	100.00	KOSDAQ		화학	N	N	N	N		N	7300	110	2	1.53	452661120	61748	44.02	7220	7450	7180	9340	5040	7190	7330.78	1.06	0	10479	7336	7262	7176	7102	7016	7300	7140	42	2150	500	5460	10	1	8490000	620	48.99	0.82	06	0.73	149.00	8882.00	9880	20230908	-26.11	6920	20231030	5.49	8640	-15.51	20240627	7090	2.96	20240627	9880	-26.11	20230908	6920	5.49	20231030	2.72	N	097870	500	42 억		90015	N	N	0	N	00	N
185	20240701	090711	57	100.00	KOSDAQ		화학	N	N	N	N		N	7240	50	2	0.70	39893410	5528	3.94	7220	7260	7180	9340	5040	7190	7216.61	1.06	0	-345	7336	7262	7176	7102	7016	7300	7140	42	2150	500	5460	10	1	8490000	615	48.59	0.82	06	0.07	149.00	8882.00	9880	20230908	-26.72	6920	20231030	4.62	8640	-16.20	20240627	7090	2.12	20240627	9880	-26.72	20230908	6920	4.62	20231030	2.72	N	097870	500	42 억		90015	N	N	0	N	00	N