KissMeData/101240/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	160758	57	100.00	KOSDAQ		화학	N	N	N	N		N	4925	90	2	1.86	269755205	54910	42.98	4885	5100	4835	6280	3385	4835	4913.04	4.51	0	4486	5118	4976	4888	4746	4658	4932	4702	52	1445	500	3280	5	1	10340947	509	14.88	0.66	12	0.53	331.00	7450.00	6258	20230810	-21.30	4198	20231031	17.32	6140	-19.79	20240614	4380	12.44	20240426	6380	-22.81	20230810	4280	15.07	20231031	3.04	N	101240	500	51 억		466111	N	N	0	N	00	N
3	20240731	150809	57	100.00	KOSDAQ		화학	N	N	N	N		N	4895	60	2	1.24	266640120	54277	42.48	4885	5100	4835	6280	3385	4835	4912.96	4.51	0	4540	5118	4976	4888	4746	4658	4932	4702	52	1445	500	3280	5	1	10340947	506	14.79	0.66	12	0.52	331.00	7450.00	6258	20230810	-21.78	4198	20231031	16.60	6140	-20.28	20240614	4380	11.76	20240426	6380	-23.28	20230810	4280	14.37	20231031	3.04	N	101240	500	51 억		466111	N	N	0	N	00	N
4	20240731	140809	57	100.00	KOSDAQ		화학	N	N	N	N		N	4890	55	2	1.14	199112180	40478	31.68	4885	5100	4835	6280	3385	4835	4919.58	4.51	0	2683	5118	4976	4888	4746	4658	4932	4702	52	1445	500	3280	5	1	10340947	506	14.77	0.66	12	0.39	331.00	7450.00	6258	20230810	-21.86	4198	20231031	16.48	6140	-20.36	20240614	4380	11.64	20240426	6380	-23.35	20230810	4280	14.25	20231031	3.04	N	101240	500	51 억		466111	N	N	0	N	00	N
5	20240731	130806	57	100.00	KOSDAQ		화학	N	N	N	N		N	4935	100	2	2.07	185619630	37723	29.53	4885	5100	4835	6280	3385	4835	4921.20	4.51	0	1929	5118	4976	4888	4746	4658	4932	4702	52	1445	500	3280	5	1	10340947	510	14.91	0.66	12	0.36	331.00	7450.00	6258	20230810	-21.14	4198	20231031	17.56	6140	-19.63	20240614	4380	12.67	20240426	6380	-22.65	20230810	4280	15.30	20231031	3.04	N	101240	500	51 억		466111	N	N	0	N	00	N
6	20240731	120806	57	100.00	KOSDAQ		화학	N	N	N	N		N	4850	15	2	0.31	150997230	30676	24.01	4885	5100	4835	6280	3385	4835	4923.09	4.51	0	-965	5118	4976	4888	4746	4658	4932	4702	52	1445	500	3280	5	1	10340947	502	14.65	0.65	12	0.30	331.00	7450.00	6258	20230810	-22.50	4198	20231031	15.53	6140	-21.01	20240614	4380	10.73	20240426	6380	-23.98	20230810	4280	13.32	20231031	3.04	N	101240	500	51 억		466111	N	N	0	N	00	N
7	20240731	110808	57	100.00	KOSDAQ		화학	N	N	N	N		N	4890	55	2	1.14	129216500	26208	20.51	4885	5100	4835	6280	3385	4835	4931.40	4.51	0	-690	5118	4976	4888	4746	4658	4932	4702	52	1445	500	3280	5	1	10340947	506	14.77	0.66	12	0.25	331.00	7450.00	6258	20230810	-21.86	4198	20231031	16.48	6140	-20.36	20240614	4380	11.64	20240426	6380	-23.35	20230810	4280	14.25	20231031	3.04	N	101240	500	51 억		466111	N	N	0	N	00	N
8	20240731	100806	57	100.00	KOSDAQ		화학	N	N	N	N		N	4885	50	2	1.03	39722605	8102	6.34	4885	4970	4835	6280	3385	4835	4905.12	4.51	0	-220	5118	4976	4888	4746	4658	4932	4702	52	1445	500	3280	5	1	10340947	505	14.76	0.66	12	0.08	331.00	7450.00	6258	20230810	-21.94	4198	20231031	16.36	6140	-20.44	20240614	4380	11.53	20240426	6380	-23.43	20230810	4280	14.14	20231031	3.04	N	101240	500	51 억		466111	N	N	0	N	00	N
9	20240731	090803	57	100.00	KOSDAQ		화학	N	N	N	N		N	4925	90	2	1.86	10400740	2118	1.66	4885	4970	4835	6280	3385	4835	4921.51	4.51	0	276	5118	4976	4888	4746	4658	4932	4702	52	1445	500	3280	5	1	10340947	509	14.88	0.66	12	0.02	331.00	7450.00	6258	20230810	-21.30	4198	20231031	17.32	6140	-19.79	20240614	4380	12.44	20240426	6380	-22.81	20230810	4280	15.07	20231031	3.04	N	101240	500	51 억		466111	N	N	0	N	00	N
10	20240730	160745	57	100.00	KOSDAQ		화학	N	N	N	N		N	4835	-150	5	-3.01	616436090	126738	65.12	4985	5030	4800	6480	3490	4985	4863.80	4.44	0	7512	5511	5247	5076	4812	4641	5162	4727	52	1495	500	3380	5	1	10340947	500	14.61	0.65	12	1.23	331.00	7450.00	6258	20230810	-22.74	4198	20231031	15.17	6140	-21.25	20240614	4380	10.39	20240426	6380	-24.22	20230810	4280	12.97	20231031	2.77	N	101240	500	51 억		458735	N	N	0	N	00	N
11	20240730	150758	57	100.00	KOSDAQ		화학	N	N	N	N		N	4925	-60	5	-1.20	581922645	119632	61.47	4985	5030	4800	6480	3490	4985	4864.18	4.44	0	7672	5511	5247	5076	4812	4641	5162	4727	52	1495	500	3380	5	1	10340947	509	14.88	0.66	12	1.16	331.00	7450.00	6258	20230810	-21.30	4198	20231031	17.32	6140	-19.79	20240614	4380	12.44	20240426	6380	-22.81	20230810	4280	15.07	20231031	2.77	N	101240	500	51 억		458735	N	N	0	N	00	N
12	20240730	140749	57	100.00	KOSDAQ		화학	N	N	N	N		N	4835	-150	5	-3.01	494717280	101829	52.32	4985	5030	4800	6480	3490	4985	4858.21	4.44	0	4199	5511	5247	5076	4812	4641	5162	4727	52	1495	500	3380	5	1	10340947	500	14.61	0.65	12	0.98	331.00	7450.00	6258	20230810	-22.74	4198	20231031	15.17	6140	-21.25	20240614	4380	10.39	20240426	6380	-24.22	20230810	4280	12.97	20231031	2.77	N	101240	500	51 억		458735	N	N	0	N	00	N
13	20240730	130756	57	100.00	KOSDAQ		화학	N	N	N	N		N	4805	-180	5	-3.61	448614820	92250	47.40	4985	5030	4800	6480	3490	4985	4862.92	4.44	0	6559	5511	5247	5076	4812	4641	5162	4727	52	1495	500	3380	5	1	10340947	497	14.52	0.64	12	0.89	331.00	7450.00	6258	20230810	-23.22	4198	20231031	14.46	6140	-21.74	20240614	4380	9.70	20240426	6380	-24.69	20230810	4280	12.27	20231031	2.77	N	101240	500	51 억		458735	N	N	0	N	00	N
14	20240730	120749	57	100.00	KOSDAQ		화학	N	N	N	N		N	4840	-145	5	-2.91	337341840	69142	35.53	4985	5030	4830	6480	3490	4985	4878.84	4.44	0	1582	5511	5247	5076	4812	4641	5162	4727	52	1495	500	3380	5	1	10340947	501	14.62	0.65	12	0.67	331.00	7450.00	6258	20230810	-22.66	4198	20231031	15.29	6140	-21.17	20240614	4380	10.50	20240426	6380	-24.14	20230810	4280	13.08	20231031	2.77	N	101240	500	51 억		458735	N	N	0	N	00	N
15	20240730	110757	57	100.00	KOSDAQ		화학	N	N	N	N		N	4910	-75	5	-1.50	258409775	52890	27.18	4985	5030	4830	6480	3490	4985	4885.63	4.44	0	173	5511	5247	5076	4812	4641	5162	4727	52	1495	500	3380	5	1	10340947	508	14.83	0.66	12	0.51	331.00	7450.00	6258	20230810	-21.54	4198	20231031	16.96	6140	-20.03	20240614	4380	12.10	20240426	6380	-23.04	20230810	4280	14.72	20231031	2.77	N	101240	500	51 억		458735	N	N	0	N	00	N
16	20240730	100757	57	100.00	KOSDAQ		화학	N	N	N	N		N	4905	-80	5	-1.60	209183370	42869	22.03	4985	5030	4830	6480	3490	4985	4879.38	4.44	0	764	5511	5247	5076	4812	4641	5162	4727	52	1495	500	3380	5	1	10340947	507	14.82	0.66	12	0.41	331.00	7450.00	6258	20230810	-21.62	4198	20231031	16.84	6140	-20.11	20240614	4380	11.99	20240426	6380	-23.12	20230810	4280	14.60	20231031	2.77	N	101240	500	51 억		458735	N	N	0	N	00	N
17	20240730	090801	57	100.00	KOSDAQ		화학	N	N	N	N		N	4945	-40	5	-0.80	17885440	3590	1.84	4985	5030	4945	6480	3490	4985	4981.94	4.44	0	-1453	5511	5247	5076	4812	4641	5162	4727	52	1495	500	3380	5	1	10340947	511	14.94	0.66	12	0.03	331.00	7450.00	6258	20230810	-20.98	4198	20231031	17.79	6140	-19.46	20240614	4380	12.90	20240426	6380	-22.49	20230810	4280	15.54	20231031	2.77	N	101240	500	51 억		458735	N	N	0	N	00	N
18	20240729	160744	57	100.00	KOSDAQ		화학	N	N	N	N		N	4985	-355	5	-6.65	990430160	193923	20.88	5340	5340	4905	6940	3740	5340	5107.37	4.63	0	-34682	6190	5765	5375	4950	4560	5977	5162	52	1600	500	3630	5	1	10340947	515	15.06	0.67	12	1.88	331.00	7450.00	6258	20230810	-20.34	4198	20231031	18.75	6140	-18.81	20240614	4380	13.81	20240426	6380	-21.87	20230810	4280	16.47	20231031	2.73	N	101240	500	51 억		478503	N	N	0	N	00	N
19	20240729	150755	57	100.00	KOSDAQ		화학	N	N	N	N		N	5000	-340	5	-6.37	888404070	173454	18.68	5340	5340	4905	6940	3740	5340	5121.84	4.63	0	-35066	6190	5765	5375	4950	4560	5977	5162	52	1600	500	3630	10	1	10340947	517	15.11	0.67	12	1.68	331.00	7450.00	6258	20230810	-20.10	4198	20231031	19.10	6140	-18.57	20240614	4380	14.16	20240426	6380	-21.63	20230810	4280	16.82	20231031	2.73	N	101240	500	51 억		478503	N	N	0	N	00	N
20	20240729	140801	57	100.00	KOSDAQ		화학	N	N	N	N		N	5100	-240	5	-4.49	673958680	130663	14.07	5340	5340	5040	6940	3740	5340	5157.99	4.63	0	-27483	6190	5765	5375	4950	4560	5977	5162	52	1600	500	3630	10	1	10340947	527	15.41	0.68	12	1.26	331.00	7450.00	6258	20230810	-18.50	4198	20231031	21.49	6140	-16.94	20240614	4380	16.44	20240426	6380	-20.06	20230810	4280	19.16	20231031	2.73	N	101240	500	51 억		478503	N	N	0	N	00	N
21	20240729	130801	57	100.00	KOSDAQ		화학	N	N	N	N		N	5100	-240	5	-4.49	567519220	109692	11.81	5340	5340	5080	6940	3740	5340	5173.75	4.63	0	-21812	6190	5765	5375	4950	4560	5977	5162	52	1600	500	3630	10	1	10340947	527	15.41	0.68	12	1.06	331.00	7450.00	6258	20230810	-18.50	4198	20231031	21.49	6140	-16.94	20240614	4380	16.44	20240426	6380	-20.06	20230810	4280	19.16	20231031	2.73	N	101240	500	51 억		478503	N	N	0	N	00	N
22	20240729	120756	57	100.00	KOSDAQ		화학	N	N	N	N		N	5150	-190	5	-3.56	530941650	102519	11.04	5340	5340	5100	6940	3740	5340	5178.96	4.63	0	-20708	6190	5765	5375	4950	4560	5977	5162	52	1600	500	3630	10	1	10340947	533	15.56	0.69	12	0.99	331.00	7450.00	6258	20230810	-17.71	4198	20231031	22.68	6140	-16.12	20240614	4380	17.58	20240426	6380	-19.28	20230810	4280	20.33	20231031	2.73	N	101240	500	51 억		478503	N	N	0	N	00	N
23	20240729	110749	57	100.00	KOSDAQ		화학	N	N	N	N		N	5140	-200	5	-3.75	375321940	72158	7.77	5340	5340	5140	6940	3740	5340	5201.39	4.63	0	-13582	6190	5765	5375	4950	4560	5977	5162	52	1600	500	3630	10	1	10340947	532	15.53	0.69	12	0.70	331.00	7450.00	6258	20230810	-17.87	4198	20231031	22.44	6140	-16.29	20240614	4380	17.35	20240426	6380	-19.44	20230810	4280	20.09	20231031	2.73	N	101240	500	51 억		478503	N	N	0	N	00	N
24	20240729	100748	57	100.00	KOSDAQ		화학	N	N	N	N		N	5200	-140	5	-2.62	235450570	45066	4.85	5340	5340	5170	6940	3740	5340	5224.57	4.63	0	-14954	6190	5765	5375	4950	4560	5977	5162	52	1600	500	3630	10	1	10340947	538	15.71	0.70	12	0.44	331.00	7450.00	6258	20230810	-16.91	4198	20231031	23.87	6140	-15.31	20240614	4380	18.72	20240426	6380	-18.50	20230810	4280	21.50	20231031	2.73	N	101240	500	51 억		478503	N	N	0	N	00	N
25	20240729	090747	57	100.00	KOSDAQ		화학	N	N	N	N		N	5230	-110	5	-2.06	68195450	12953	1.39	5340	5340	5210	6940	3740	5340	5264.84	4.63	0	-9677	6190	5765	5375	4950	4560	5977	5162	52	1600	500	3630	10	1	10340947	541	15.80	0.70	12	0.13	331.00	7450.00	6258	20230810	-16.43	4198	20231031	24.58	6140	-14.82	20240614	4380	19.41	20240426	6380	-18.03	20230810	4280	22.20	20231031	2.73	N	101240	500	51 억		478503	N	N	0	N	00	N
26	20240726	160736	57	100.00	KOSDAQ		화학	N	N	N	N		N	5340	260	2	5.12	5064734915	927796	764.93	5090	5800	4985	6600	3560	5080	5459.18	3.62	0	115161	5230	5155	5005	4930	4780	5192	4967	52	1520	500	3450	10	1	10340947	552	16.13	0.72	12	8.97	331.00	7450.00	6258	20230810	-14.67	4198	20231031	27.20	6140	-13.03	20240614	4380	21.92	20240426	6380	-16.30	20230810	4280	24.77	20231031	3.03	N	101240	500	51 억		373927	N	N	0	N	00	N
27	20240726	150745	57	100.00	KOSDAQ		화학	N	N	N	N		N	5390	310	2	6.10	5005426125	916720	755.80	5090	5800	4985	6600	3560	5080	5460.15	3.62	0	115746	5230	5155	5005	4930	4780	5192	4967	52	1520	500	3450	10	1	10340947	557	16.28	0.72	12	8.86	331.00	7450.00	6258	20230810	-13.87	4198	20231031	28.39	6140	-12.21	20240614	4380	23.06	20240426	6380	-15.52	20230810	4280	25.93	20231031	3.03	N	101240	500	51 억		373927	N	N	0	N	00	N
28	20240726	140745	57	100.00	KOSDAQ		화학	N	N	N	N		N	5360	280	2	5.51	4706939885	861173	710.00	5090	5800	4985	6600	3560	5080	5465.74	3.62	0	99186	5230	5155	5005	4930	4780	5192	4967	52	1520	500	3450	10	1	10340947	554	16.19	0.72	12	8.33	331.00	7450.00	6258	20230810	-14.35	4198	20231031	27.68	6140	-12.70	20240614	4380	22.37	20240426	6380	-15.99	20230810	4280	25.23	20231031	3.03	N	101240	500	51 억		373927	N	N	0	N	00	N
29	20240726	130745	57	100.00	KOSDAQ		화학	N	N	N	N		N	5460	380	2	7.48	4352369425	795618	655.95	5090	5800	4985	6600	3560	5080	5470.43	3.62	0	73336	5230	5155	5005	4930	4780	5192	4967	52	1520	500	3450	10	1	10340947	565	16.50	0.73	12	7.69	331.00	7450.00	6258	20230810	-12.75	4198	20231031	30.06	6140	-11.07	20240614	4380	24.66	20240426	6380	-14.42	20230810	4280	27.57	20231031	3.03	N	101240	500	51 억		373927	N	N	0	N	00	N
30	20240726	120747	57	100.00	KOSDAQ		화학	N	N	N	N		N	5540	460	2	9.06	4182736765	764880	630.61	5090	5800	4985	6600	3560	5080	5468.49	3.62	0	66448	5230	5155	5005	4930	4780	5192	4967	52	1520	500	3450	10	1	10340947	573	16.74	0.74	12	7.40	331.00	7450.00	6258	20230810	-11.47	4198	20231031	31.97	6140	-9.77	20240614	4380	26.48	20240426	6380	-13.17	20230810	4280	29.44	20231031	3.03	N	101240	500	51 억		373927	N	N	0	N	00	N
31	20240726	110747	57	100.00	KOSDAQ		화학	N	N	N	N		N	5490	410	2	8.07	3379638515	620412	511.50	5090	5800	4985	6600	3560	5080	5447.42	3.62	0	8970	5230	5155	5005	4930	4780	5192	4967	52	1520	500	3450	10	1	10340947	568	16.59	0.74	12	6.00	331.00	7450.00	6258	20230810	-12.27	4198	20231031	30.78	6140	-10.59	20240614	4380	25.34	20240426	6380	-13.95	20230810	4280	28.27	20231031	3.03	N	101240	500	51 억		373927	N	N	0	N	00	N
32	20240726	100744	57	100.00	KOSDAQ		화학	N	N	N	N		N	5010	-70	5	-1.38	170383725	33874	27.93	5090	5120	4985	6600	3560	5080	5029.91	3.62	0	-2759	5230	5155	5005	4930	4780	5192	4967	52	1520	500	3450	10	1	10340947	518	15.14	0.67	12	0.33	331.00	7450.00	6258	20230810	-19.94	4198	20231031	19.34	6140	-18.40	20240614	4380	14.38	20240426	6380	-21.47	20230810	4280	17.06	20231031	3.03	N	101240	500	51 억		373927	N	N	0	N	00	N
33	20240726	090738	57	100.00	KOSDAQ		화학	N	N	N	N		N	5090	10	2	0.20	26063640	5149	4.25	5090	5100	5010	6600	3560	5080	5061.83	3.62	0	-1162	5230	5155	5005	4930	4780	5192	4967	52	1520	500	3450	10	1	10340947	526	15.38	0.68	12	0.05	331.00	7450.00	6258	20230810	-18.66	4198	20231031	21.25	6140	-17.10	20240614	4380	16.21	20240426	6380	-20.22	20230810	4280	18.93	20231031	3.03	N	101240	500	51 억		373927	N	N	0	N	00	N
34	20240725	160739	57	100.00	KOSDAQ		화학	N	N	N	N		N	5080	175	2	3.57	608930280	121044	157.89	4865	5080	4855	6370	3435	4905	5030.62	3.56	0	5472	5065	4985	4865	4785	4665	5025	4825	52	1465	500	3330	10	1	10340947	525	15.35	0.68	12	1.17	331.00	7450.00	6258	20230810	-18.82	4198	20231031	21.01	6140	-17.26	20240614	4380	15.98	20240426	6380	-20.38	20230810	4280	18.69	20231031	3.16	N	101240	500	51 억		368230	N	N	0	N	00	N
35	20240725	150751	57	100.00	KOSDAQ		화학	N	N	N	N		N	5060	155	2	3.16	572484340	113863	148.52	4865	5080	4855	6370	3435	4905	5027.84	3.56	0	4929	5065	4985	4865	4785	4665	5025	4825	52	1465	500	3330	10	1	10340947	523	15.29	0.68	12	1.10	331.00	7450.00	6258	20230810	-19.14	4198	20231031	20.53	6140	-17.59	20240614	4380	15.53	20240426	6380	-20.69	20230810	4280	18.22	20231031	3.16	N	101240	500	51 억		368230	N	N	0	N	00	N
36	20240725	140749	57	100.00	KOSDAQ		화학	N	N	N	N		N	5070	165	2	3.36	476582550	94920	123.81	4865	5080	4855	6370	3435	4905	5020.90	3.56	0	3393	5065	4985	4865	4785	4665	5025	4825	52	1465	500	3330	10	1	10340947	524	15.32	0.68	12	0.92	331.00	7450.00	6258	20230810	-18.98	4198	20231031	20.77	6140	-17.43	20240614	4380	15.75	20240426	6380	-20.53	20230810	4280	18.46	20231031	3.16	N	101240	500	51 억		368230	N	N	0	N	00	N
37	20240725	130742	57	100.00	KOSDAQ		화학	N	N	N	N		N	5080	175	2	3.57	395747480	78926	102.95	4865	5080	4855	6370	3435	4905	5014.17	3.56	0	892	5065	4985	4865	4785	4665	5025	4825	52	1465	500	3330	10	1	10340947	525	15.35	0.68	12	0.76	331.00	7450.00	6258	20230810	-18.82	4198	20231031	21.01	6140	-17.26	20240614	4380	15.98	20240426	6380	-20.38	20230810	4280	18.69	20231031	3.16	N	101240	500	51 억		368230	N	N	0	N	00	N
38	20240725	120747	57	100.00	KOSDAQ		화학	N	N	N	N		N	4990	85	2	1.73	253366445	50784	66.24	4865	5030	4855	6370	3435	4905	4989.11	3.56	0	-1037	5065	4985	4865	4785	4665	5025	4825	52	1465	500	3330	5	1	10340947	516	15.08	0.67	12	0.49	331.00	7450.00	6258	20230810	-20.26	4198	20231031	18.87	6140	-18.73	20240614	4380	13.93	20240426	6380	-21.79	20230810	4280	16.59	20231031	3.16	N	101240	500	51 억		368230	N	N	0	N	00	N
39	20240725	110743	57	100.00	KOSDAQ		화학	N	N	N	N		N	4975	70	2	1.43	204959095	41096	53.61	4865	5030	4855	6370	3435	4905	4987.34	3.56	0	-2750	5065	4985	4865	4785	4665	5025	4825	52	1465	500	3330	5	1	10340947	514	15.03	0.67	12	0.40	331.00	7450.00	6258	20230810	-20.50	4198	20231031	18.51	6140	-18.97	20240614	4380	13.58	20240426	6380	-22.02	20230810	4280	16.24	20231031	3.16	N	101240	500	51 억		368230	N	N	0	N	00	N
40	20240725	100741	57	100.00	KOSDAQ		화학	N	N	N	N		N	5000	95	2	1.94	184178100	36924	48.16	4865	5030	4855	6370	3435	4905	4988.05	3.56	0	-2626	5065	4985	4865	4785	4665	5025	4825	52	1465	500	3330	10	1	10340947	517	15.11	0.67	12	0.36	331.00	7450.00	6258	20230810	-20.10	4198	20231031	19.10	6140	-18.57	20240614	4380	14.16	20240426	6380	-21.63	20230810	4280	16.82	20231031	3.16	N	101240	500	51 억		368230	N	N	0	N	00	N
41	20240725	090739	57	100.00	KOSDAQ		화학	N	N	N	N		N	4935	30	2	0.61	8014500	1637	2.14	4865	4935	4855	6370	3435	4905	4895.80	3.56	0	397	5065	4985	4865	4785	4665	5025	4825	52	1465	500	3330	5	1	10340947	510	14.91	0.66	12	0.02	331.00	7450.00	6258	20230810	-21.14	4198	20231031	17.56	6140	-19.63	20240614	4380	12.67	20240426	6380	-22.65	20230810	4280	15.30	20231031	3.16	N	101240	500	51 억		368230	N	N	0	N	00	N
42	20240724	160735	57	100.00	KOSDAQ		화학	N	N	N	N		N	4905	130	2	2.72	369638130	76604	96.50	4775	4945	4745	6200	3345	4775	4825.32	3.23	0	34536	4965	4870	4805	4710	4645	4837	4677	52	1425	500	3240	5	1	10340947	507	14.82	0.66	12	0.74	331.00	7450.00	6356	20230718	-22.83	4198	20231031	16.84	6140	-20.11	20240614	4380	11.99	20240426	6380	-23.12	20230810	4280	14.60	20231031	3.22	N	101240	500	51 억		333608	N	N	0	N	00	N
43	20240724	150747	57	100.00	KOSDAQ		화학	N	N	N	N		N	4945	170	2	3.56	335556260	69667	87.76	4775	4945	4745	6200	3345	4775	4816.58	3.23	0	33255	4965	4870	4805	4710	4645	4837	4677	52	1425	500	3240	5	1	10340947	511	14.94	0.66	12	0.67	331.00	7450.00	6356	20230718	-22.20	4198	20231031	17.79	6140	-19.46	20240614	4380	12.90	20240426	6380	-22.49	20230810	4280	15.54	20231031	3.22	N	101240	500	51 억		333608	N	N	0	N	00	N
44	20240724	140742	57	100.00	KOSDAQ		화학	N	N	N	N		N	4880	105	2	2.20	268282860	55935	70.46	4775	4900	4745	6200	3345	4775	4796.34	3.23	0	28968	4965	4870	4805	4710	4645	4837	4677	52	1425	500	3240	5	1	10340947	505	14.74	0.66	12	0.54	331.00	7450.00	6356	20230718	-23.22	4198	20231031	16.25	6140	-20.52	20240614	4380	11.42	20240426	6380	-23.51	20230810	4280	14.02	20231031	3.22	N	101240	500	51 억		333608	N	N	0	N	00	N
45	20240724	130747	57	100.00	KOSDAQ		화학	N	N	N	N		N	4870	95	2	1.99	230972730	48294	60.84	4775	4890	4745	6200	3345	4775	4782.64	3.23	0	28483	4965	4870	4805	4710	4645	4837	4677	52	1425	500	3240	5	1	10340947	504	14.71	0.65	12	0.47	331.00	7450.00	6356	20230718	-23.38	4198	20231031	16.01	6140	-20.68	20240614	4380	11.19	20240426	6380	-23.67	20230810	4280	13.79	20231031	3.22	N	101240	500	51 억		333608	N	N	0	N	00	N
46	20240724	120746	57	100.00	KOSDAQ		화학	N	N	N	N		N	4865	90	2	1.88	227742570	47628	60.00	4775	4890	4745	6200	3345	4775	4781.70	3.23	0	27946	4965	4870	4805	4710	4645	4837	4677	52	1425	500	3240	5	1	10340947	503	14.70	0.65	12	0.46	331.00	7450.00	6356	20230718	-23.46	4198	20231031	15.89	6140	-20.77	20240614	4380	11.07	20240426	6380	-23.75	20230810	4280	13.67	20231031	3.22	N	101240	500	51 억		333608	N	N	0	N	00	N
47	20240724	110743	57	100.00	KOSDAQ		화학	N	N	N	N		N	4840	65	2	1.36	196980095	41312	52.04	4775	4840	4745	6200	3345	4775	4768.11	3.23	0	26775	4965	4870	4805	4710	4645	4837	4677	52	1425	500	3240	5	1	10340947	501	14.62	0.65	12	0.40	331.00	7450.00	6356	20230718	-23.85	4198	20231031	15.29	6140	-21.17	20240614	4380	10.50	20240426	6380	-24.14	20230810	4280	13.08	20231031	3.22	N	101240	500	51 억		333608	N	N	0	N	00	N
48	20240724	100805	57	100.00	KOSDAQ		화학	N	N	N	N		N	4830	55	2	1.15	114472865	24076	30.33	4775	4840	4745	6200	3345	4775	4754.64	3.23	0	16149	4965	4870	4805	4710	4645	4837	4677	52	1425	500	3240	5	1	10340947	499	14.59	0.65	12	0.23	331.00	7450.00	6356	20230718	-24.01	4198	20231031	15.05	6140	-21.34	20240614	4380	10.27	20240426	6380	-24.29	20230810	4280	12.85	20231031	3.22	N	101240	500	51 억		333608	N	N	0	N	00	N
49	20240724	090738	57	100.00	KOSDAQ		화학	N	N	N	N		N	4780	5	2	0.10	530030	111	0.14	4775	4780	4775	6200	3345	4775	4775.05	3.23	0	1	4965	4870	4805	4710	4645	4837	4677	52	1425	500	3240	5	1	10340947	494	14.44	0.64	12	0.00	331.00	7450.00	6356	20230718	-24.80	4198	20231031	13.86	6140	-22.15	20240614	4380	9.13	20240426	6380	-25.08	20230810	4280	11.68	20231031	3.22	N	101240	500	51 억		333608	N	N	0	N	00	N
50	20240723	160731	57	100.00	KOSDAQ		화학	N	N	N	N		N	4775	-10	5	-0.21	381809570	79282	139.35	4785	4900	4740	6220	3350	4785	4815.84	3.11	0	15588	4948	4866	4753	4671	4558	4907	4712	52	1435	500	3250	5	1	10340947	494	14.43	0.64	12	0.77	331.00	7450.00	6386	20230717	-25.23	4198	20231031	13.74	6140	-22.23	20240614	4380	9.02	20240426	6380	-25.16	20230810	4280	11.57	20231031	3.24	N	101240	500	51 억		321704	N	N	0	N	00	N
51	20240723	150748	57	100.00	KOSDAQ		화학	N	N	N	N		N	4750	-35	5	-0.73	359793435	74646	131.20	4785	4900	4745	6220	3350	4785	4820.00	3.11	0	15931	4948	4866	4753	4671	4558	4907	4712	52	1435	500	3250	5	1	10340947	491	14.35	0.64	12	0.72	331.00	7450.00	6386	20230717	-25.62	4198	20231031	13.15	6140	-22.64	20240614	4380	8.45	20240426	6380	-25.55	20230810	4280	10.98	20231031	3.24	N	101240	500	51 억		321704	N	N	0	N	00	N
52	20240723	140736	57	100.00	KOSDAQ		화학	N	N	N	N		N	4780	-5	5	-0.10	280276380	57962	101.88	4785	4900	4755	6220	3350	4785	4835.53	3.11	0	16931	4948	4866	4753	4671	4558	4907	4712	52	1435	500	3250	5	1	10340947	494	14.44	0.64	12	0.56	331.00	7450.00	6386	20230717	-25.15	4198	20231031	13.86	6140	-22.15	20240614	4380	9.13	20240426	6380	-25.08	20230810	4280	11.68	20231031	3.24	N	101240	500	51 억		321704	N	N	0	N	00	N
53	20240723	130732	57	100.00	KOSDAQ		화학	N	N	N	N		N	4780	-5	5	-0.10	260094025	53743	94.46	4785	4900	4755	6220	3350	4785	4839.60	3.11	0	17014	4948	4866	4753	4671	4558	4907	4712	52	1435	500	3250	5	1	10340947	494	14.44	0.64	12	0.52	331.00	7450.00	6386	20230717	-25.15	4198	20231031	13.86	6140	-22.15	20240614	4380	9.13	20240426	6380	-25.08	20230810	4280	11.68	20231031	3.24	N	101240	500	51 억		321704	N	N	0	N	00	N
54	20240723	120737	57	100.00	KOSDAQ		화학	N	N	N	N		N	4795	10	2	0.21	236804885	48878	85.91	4785	4900	4755	6220	3350	4785	4844.83	3.11	0	17396	4948	4866	4753	4671	4558	4907	4712	52	1435	500	3250	5	1	10340947	496	14.49	0.64	12	0.47	331.00	7450.00	6386	20230717	-24.91	4198	20231031	14.22	6140	-21.91	20240614	4380	9.47	20240426	6380	-24.84	20230810	4280	12.03	20231031	3.24	N	101240	500	51 억		321704	N	N	0	N	00	N
55	20240723	110740	57	100.00	KOSDAQ		화학	N	N	N	N		N	4755	-30	5	-0.63	211331145	43565	76.57	4785	4900	4755	6220	3350	4785	4850.95	3.11	0	17627	4948	4866	4753	4671	4558	4907	4712	52	1435	500	3250	5	1	10340947	492	14.37	0.64	12	0.42	331.00	7450.00	6386	20230717	-25.54	4198	20231031	13.27	6140	-22.56	20240614	4380	8.56	20240426	6380	-25.47	20230810	4280	11.10	20231031	3.24	N	101240	500	51 억		321704	N	N	0	N	00	N
56	20240723	100736	57	100.00	KOSDAQ		화학	N	N	N	N		N	4805	20	2	0.42	170391645	35012	61.54	4785	4900	4785	6220	3350	4785	4866.68	3.11	0	19587	4948	4866	4753	4671	4558	4907	4712	52	1435	500	3250	5	1	10340947	497	14.52	0.64	12	0.34	331.00	7450.00	6386	20230717	-24.76	4198	20231031	14.46	6140	-21.74	20240614	4380	9.70	20240426	6380	-24.69	20230810	4280	12.27	20231031	3.24	N	101240	500	51 억		321704	N	N	0	N	00	N
57	20240723	090741	57	100.00	KOSDAQ		화학	N	N	N	N		N	4825	40	2	0.84	3312980	692	1.22	4785	4825	4785	6220	3350	4785	4787.57	3.11	0	440	4948	4866	4753	4671	4558	4907	4712	52	1435	500	3250	5	1	10340947	499	14.58	0.65	12	0.01	331.00	7450.00	6386	20230717	-24.44	4198	20231031	14.94	6140	-21.42	20240614	4380	10.16	20240426	6380	-24.37	20230810	4280	12.73	20231031	3.24	N	101240	500	51 억		321704	N	N	0	N	00	N
58	20240722	160729	57	100.00	KOSDAQ		화학	N	N	N	N		N	4785	0	3	0.00	267973890	56871	173.95	4750	4835	4640	6220	3350	4785	4711.95	3.04	0	7797	4881	4832	4781	4732	4681	4807	4707	52	1435	500	3250	5	1	10340947	495	14.46	0.64	12	0.55	331.00	7450.00	6454	20230714	-25.86	4198	20231031	13.98	6140	-22.07	20240614	4380	9.25	20240426	6380	-25.00	20230810	4280	11.80	20231031	3.35	N	101240	500	51 억		313878	N	N	0	N	00	N
59	20240722	150736	57	100.00	KOSDAQ		화학	N	N	N	N		N	4745	-40	5	-0.84	253145825	53771	164.47	4750	4835	4640	6220	3350	4785	4707.85	3.04	0	6955	4881	4832	4781	4732	4681	4807	4707	52	1435	500	3250	5	1	10340947	491	14.34	0.64	12	0.52	331.00	7450.00	6454	20230714	-26.48	4198	20231031	13.03	6140	-22.72	20240614	4380	8.33	20240426	6380	-25.63	20230810	4280	10.86	20231031	3.35	N	101240	500	51 억		313878	N	N	0	N	00	N
60	20240722	140738	57	100.00	KOSDAQ		화학	N	N	N	N		N	4735	-50	5	-1.04	235806310	50124	153.31	4750	4835	4640	6220	3350	4785	4704.46	3.04	0	6936	4881	4832	4781	4732	4681	4807	4707	52	1435	500	3250	5	1	10340947	490	14.31	0.64	12	0.48	331.00	7450.00	6454	20230714	-26.63	4198	20231031	12.79	6140	-22.88	20240614	4380	8.11	20240426	6380	-25.78	20230810	4280	10.63	20231031	3.35	N	101240	500	51 억		313878	N	N	0	N	00	N
61	20240722	130736	57	100.00	KOSDAQ		화학	N	N	N	N		N	4700	-85	5	-1.78	155742205	32978	100.87	4750	4835	4670	6220	3350	4785	4722.61	3.04	0	2674	4881	4832	4781	4732	4681	4807	4707	52	1435	500	3250	5	1	10340947	486	14.20	0.63	12	0.32	331.00	7450.00	6454	20230714	-27.18	4198	20231031	11.96	6140	-23.45	20240614	4380	7.31	20240426	6380	-26.33	20230810	4280	9.81	20231031	3.35	N	101240	500	51 억		313878	N	N	0	N	00	N
62	20240722	120735	57	100.00	KOSDAQ		화학	N	N	N	N		N	4705	-80	5	-1.67	116892790	24684	75.50	4750	4835	4685	6220	3350	4785	4735.57	3.04	0	-273	4881	4832	4781	4732	4681	4807	4707	52	1435	500	3250	5	1	10340947	487	14.21	0.63	12	0.24	331.00	7450.00	6454	20230714	-27.10	4198	20231031	12.08	6140	-23.37	20240614	4380	7.42	20240426	6380	-26.25	20230810	4280	9.93	20231031	3.35	N	101240	500	51 억		313878	N	N	0	N	00	N
63	20240722	110731	57	100.00	KOSDAQ		화학	N	N	N	N		N	4750	-35	5	-0.73	71370315	15004	45.89	4750	4835	4725	6220	3350	4785	4756.75	3.04	0	-1715	4881	4832	4781	4732	4681	4807	4707	52	1435	500	3250	5	1	10340947	491	14.35	0.64	12	0.15	331.00	7450.00	6454	20230714	-26.40	4198	20231031	13.15	6140	-22.64	20240614	4380	8.45	20240426	6380	-25.55	20230810	4280	10.98	20231031	3.35	N	101240	500	51 억		313878	N	N	0	N	00	N
64	20240722	100735	57	100.00	KOSDAQ		화학	N	N	N	N		N	4785	0	3	0.00	31375640	6566	20.08	4750	4835	4750	6220	3350	4785	4778.50	3.04	0	-1296	4881	4832	4781	4732	4681	4807	4707	52	1435	500	3250	5	1	10340947	495	14.46	0.64	12	0.06	331.00	7450.00	6454	20230714	-25.86	4198	20231031	13.98	6140	-22.07	20240614	4380	9.25	20240426	6380	-25.00	20230810	4280	11.80	20231031	3.35	N	101240	500	51 억		313878	N	N	0	N	00	N
65	20240722	090735	57	100.00	KOSDAQ		화학	N	N	N	N		N	4805	20	2	0.42	7264765	1525	4.66	4750	4805	4750	6220	3350	4785	4763.78	3.04	0	200	4881	4832	4781	4732	4681	4807	4707	52	1435	500	3250	5	1	10340947	497	14.52	0.64	12	0.01	331.00	7450.00	6454	20230714	-25.55	4198	20231031	14.46	6140	-21.74	20240614	4380	9.70	20240426	6380	-24.69	20230810	4280	12.27	20231031	3.35	N	101240	500	51 억		313878	N	N	0	N	00	N
66	20240719	160717	57	100.00	KOSDAQ		화학	N	N	N	N		N	4785	-45	5	-0.93	155517470	32689	32.54	4830	4830	4730	6270	3385	4830	4757.48	3.11	0	-8615	5140	4985	4895	4740	4650	4940	4695	52	1440	500	3280	5	1	10340947	495	14.46	0.64	12	0.32	331.00	7450.00	6464	20230713	-25.97	4198	20231031	13.98	6140	-22.07	20240614	4380	9.25	20240426	6380	-25.00	20230810	4280	11.80	20231031	3.53	N	101240	500	51 억		322053	N	N	0	N	00	N
67	20240719	150723	57	100.00	KOSDAQ		화학	N	N	N	N		N	4800	-30	5	-0.62	148635270	31253	31.11	4830	4830	4730	6270	3385	4830	4755.87	3.11	0	-8240	5140	4985	4895	4740	4650	4940	4695	52	1440	500	3280	5	1	10340947	496	14.50	0.64	12	0.30	331.00	7450.00	6464	20230713	-25.74	4198	20231031	14.34	6140	-21.82	20240614	4380	9.59	20240426	6380	-24.76	20230810	4280	12.15	20231031	3.53	N	101240	500	51 억		322053	N	N	0	N	00	N
68	20240719	140727	57	100.00	KOSDAQ		화학	N	N	N	N		N	4755	-75	5	-1.55	128460930	27023	26.90	4830	4830	4730	6270	3385	4830	4753.76	3.11	0	-7894	5140	4985	4895	4740	4650	4940	4695	52	1440	500	3280	5	1	10340947	492	14.37	0.64	12	0.26	331.00	7450.00	6464	20230713	-26.44	4198	20231031	13.27	6140	-22.56	20240614	4380	8.56	20240426	6380	-25.47	20230810	4280	11.10	20231031	3.53	N	101240	500	51 억		322053	N	N	0	N	00	N
69	20240719	130718	57	100.00	KOSDAQ		화학	N	N	N	N		N	4755	-75	5	-1.55	90993360	19122	19.03	4830	4830	4735	6270	3385	4830	4758.56	3.11	0	-7853	5140	4985	4895	4740	4650	4940	4695	52	1440	500	3280	5	1	10340947	492	14.37	0.64	12	0.18	331.00	7450.00	6464	20230713	-26.44	4198	20231031	13.27	6140	-22.56	20240614	4380	8.56	20240426	6380	-25.47	20230810	4280	11.10	20231031	3.53	N	101240	500	51 억		322053	N	N	0	N	00	N
70	20240719	120719	57	100.00	KOSDAQ		화학	N	N	N	N		N	4760	-70	5	-1.45	78449745	16479	16.40	4830	4830	4735	6270	3385	4830	4760.58	3.11	0	-7059	5140	4985	4895	4740	4650	4940	4695	52	1440	500	3280	5	1	10340947	492	14.38	0.64	12	0.16	331.00	7450.00	6464	20230713	-26.36	4198	20231031	13.39	6140	-22.48	20240614	4380	8.68	20240426	6380	-25.39	20230810	4280	11.21	20231031	3.53	N	101240	500	51 억		322053	N	N	0	N	00	N
71	20240719	110725	57	100.00	KOSDAQ		화학	N	N	N	N		N	4765	-65	5	-1.35	46371715	9723	9.68	4830	4830	4745	6270	3385	4830	4769.27	3.11	0	-1831	5140	4985	4895	4740	4650	4940	4695	52	1440	500	3280	5	1	10340947	493	14.40	0.64	12	0.09	331.00	7450.00	6464	20230713	-26.28	4198	20231031	13.51	6140	-22.39	20240614	4380	8.79	20240426	6380	-25.31	20230810	4280	11.33	20231031	3.53	N	101240	500	51 억		322053	N	N	0	N	00	N
72	20240719	100632	57	100.00	KOSDAQ		화학	N	N	N	N		N	4780	-50	5	-1.04	24133540	5068	5.04	4830	4830	4745	6270	3385	4830	4761.92	3.11	0	-1307	5140	4985	4895	4740	4650	4940	4695	52	1440	500	3280	5	1	10340947	494	14.44	0.64	12	0.05	331.00	7450.00	6464	20230713	-26.05	4198	20231031	13.86	6140	-22.15	20240614	4380	9.13	20240426	6380	-25.08	20230810	4280	11.68	20231031	3.53	N	101240	500	51 억		322053	N	N	0	N	00	N
73	20240719	090732	57	100.00	KOSDAQ		화학	N	N	N	N		N	4775	-55	5	-1.14	2471660	516	0.51	4830	4830	4775	6270	3385	4830	4789.88	3.11	0	-264	5140	4985	4895	4740	4650	4940	4695	52	1440	500	3280	5	1	10340947	494	14.43	0.64	12	0.00	331.00	7450.00	6464	20230713	-26.13	4198	20231031	13.74	6140	-22.23	20240614	4380	9.02	20240426	6380	-25.16	20230810	4280	11.57	20231031	3.53	N	101240	500	51 억		322053	N	N	0	N	00	N
74	20240718	160711	57	100.00	KOSDAQ		화학	N	N	N	N		N	4830	-180	5	-3.59	492620320	100467	56.90	5010	5050	4805	6510	3510	5010	4902.98	3.23	0	-12366	5183	5096	4963	4876	4743	5140	4920	52	1500	500	3400	5	1	10340947	499	14.59	0.65	12	0.97	331.00	7450.00	6631	20230712	-27.16	4198	20231031	15.05	6140	-21.34	20240614	4380	10.27	20240426	6480	-25.46	20230718	4280	12.85	20231031	3.61	N	101240	500	51 억		334231	N	N	0	N	00	N
75	20240718	150719	57	100.00	KOSDAQ		화학	N	N	N	N		N	4820	-190	5	-3.79	473556425	96514	54.66	5010	5050	4805	6510	3510	5010	4906.29	3.23	0	-10085	5183	5096	4963	4876	4743	5140	4920	52	1500	500	3400	5	1	10340947	498	14.56	0.65	12	0.93	331.00	7450.00	6631	20230712	-27.31	4198	20231031	14.82	6140	-21.50	20240614	4380	10.05	20240426	6480	-25.62	20230718	4280	12.62	20231031	3.61	N	101240	500	51 억		334231	N	N	0	N	00	N
76	20240718	140714	57	100.00	KOSDAQ		화학	N	N	N	N		N	4845	-165	5	-3.29	401430695	81595	46.21	5010	5050	4840	6510	3510	5010	4919.46	3.23	0	-8612	5183	5096	4963	4876	4743	5140	4920	52	1500	500	3400	5	1	10340947	501	14.64	0.65	12	0.79	331.00	7450.00	6631	20230712	-26.93	4198	20231031	15.41	6140	-21.09	20240614	4380	10.62	20240426	6480	-25.23	20230718	4280	13.20	20231031	3.61	N	101240	500	51 억		334231	N	N	0	N	00	N
77	20240718	130714	57	100.00	KOSDAQ		화학	N	N	N	N		N	4895	-115	5	-2.30	282026710	56991	32.28	5010	5050	4875	6510	3510	5010	4948.29	3.23	0	-10462	5183	5096	4963	4876	4743	5140	4920	52	1500	500	3400	5	1	10340947	506	14.79	0.66	12	0.55	331.00	7450.00	6631	20230712	-26.18	4198	20231031	16.60	6140	-20.28	20240614	4380	11.76	20240426	6480	-24.46	20230718	4280	14.37	20231031	3.61	N	101240	500	51 억		334231	N	N	0	N	00	N
78	20240718	120716	57	100.00	KOSDAQ		화학	N	N	N	N		N	4895	-115	5	-2.30	254633720	51388	29.10	5010	5050	4885	6510	3510	5010	4954.80	3.23	0	-7935	5183	5096	4963	4876	4743	5140	4920	52	1500	500	3400	5	1	10340947	506	14.79	0.66	12	0.50	331.00	7450.00	6631	20230712	-26.18	4198	20231031	16.60	6140	-20.28	20240614	4380	11.76	20240426	6480	-24.46	20230718	4280	14.37	20231031	3.61	N	101240	500	51 억		334231	N	N	0	N	00	N
79	20240718	110720	57	100.00	KOSDAQ		화학	N	N	N	N		N	4935	-75	5	-1.50	167792125	33735	19.10	5010	5050	4920	6510	3510	5010	4973.50	3.23	0	-1514	5183	5096	4963	4876	4743	5140	4920	52	1500	500	3400	5	1	10340947	510	14.91	0.66	12	0.33	331.00	7450.00	6631	20230712	-25.58	4198	20231031	17.56	6140	-19.63	20240614	4380	12.67	20240426	6480	-23.84	20230718	4280	15.30	20231031	3.61	N	101240	500	51 억		334231	N	N	0	N	00	N
80	20240718	100722	57	100.00	KOSDAQ		화학	N	N	N	N		N	4980	-30	5	-0.60	113880935	22844	12.94	5010	5050	4920	6510	3510	5010	4984.83	3.23	0	-1134	5183	5096	4963	4876	4743	5140	4920	52	1500	500	3400	5	1	10340947	515	15.05	0.67	12	0.22	331.00	7450.00	6631	20230712	-24.90	4198	20231031	18.63	6140	-18.89	20240614	4380	13.70	20240426	6480	-23.15	20230718	4280	16.36	20231031	3.61	N	101240	500	51 억		334231	N	N	0	N	00	N
81	20240718	090721	57	100.00	KOSDAQ		화학	N	N	N	N		N	4920	-90	5	-1.80	16693945	3355	1.90	5010	5010	4920	6510	3510	5010	4972.47	3.23	0	-644	5183	5096	4963	4876	4743	5140	4920	52	1500	500	3400	5	1	10340947	509	14.86	0.66	12	0.03	331.00	7450.00	6631	20230712	-25.80	4198	20231031	17.20	6140	-19.87	20240614	4380	12.33	20240426	6480	-24.07	20230718	4280	14.95	20231031	3.61	N	101240	500	51 억		334231	N	N	0	N	00	N
82	20240717	160750	57	100.00	KOSDAQ		화학	N	N	N	N		N	5010	160	2	3.30	869263360	176430	244.13	4850	5050	4830	6300	3395	4850	4926.85	2.78	0	46766	4956	4902	4821	4767	4686	4930	4795	52	1450	500	3290	10	1	10340947	518	15.14	0.67	12	1.71	331.00	7450.00	6719	20230711	-25.44	4198	20231031	19.34	6140	-18.40	20240614	4380	14.38	20240426	6510	-23.04	20230717	4280	17.06	20231031	3.58	N	101240	500	51 억		287475	N	N	0	N	00	N
83	20240717	150754	57	100.00	KOSDAQ		화학	N	N	N	N		N	4995	145	2	2.99	789134840	160407	221.96	4850	5050	4830	6300	3395	4850	4919.58	2.78	0	43097	4956	4902	4821	4767	4686	4930	4795	52	1450	500	3290	5	1	10340947	517	15.09	0.67	12	1.55	331.00	7450.00	6719	20230711	-25.66	4198	20231031	18.99	6140	-18.65	20240614	4380	14.04	20240426	6510	-23.27	20230717	4280	16.71	20231031	3.58	N	101240	500	51 억		287475	N	N	0	N	00	N
84	20240717	140751	57	100.00	KOSDAQ		화학	N	N	N	N		N	4985	135	2	2.78	754879835	153537	212.46	4850	5050	4830	6300	3395	4850	4916.60	2.78	0	43756	4956	4902	4821	4767	4686	4930	4795	52	1450	500	3290	5	1	10340947	515	15.06	0.67	12	1.48	331.00	7450.00	6719	20230711	-25.81	4198	20231031	18.75	6140	-18.81	20240614	4380	13.81	20240426	6510	-23.43	20230717	4280	16.47	20231031	3.58	N	101240	500	51 억		287475	N	N	0	N	00	N
85	20240717	130750	57	100.00	KOSDAQ		화학	N	N	N	N		N	5000	150	2	3.09	711128200	144773	200.33	4850	5050	4830	6300	3395	4850	4912.02	2.78	0	39528	4956	4902	4821	4767	4686	4930	4795	52	1450	500	3290	10	1	10340947	517	15.11	0.67	12	1.40	331.00	7450.00	6719	20230711	-25.58	4198	20231031	19.10	6140	-18.57	20240614	4380	14.16	20240426	6510	-23.20	20230717	4280	16.82	20231031	3.58	N	101240	500	51 억		287475	N	N	0	N	00	N
86	20240717	120751	57	100.00	KOSDAQ		화학	N	N	N	N		N	4990	140	2	2.89	626561630	127899	176.98	4850	5020	4830	6300	3395	4850	4898.88	2.78	0	36630	4956	4902	4821	4767	4686	4930	4795	52	1450	500	3290	5	1	10340947	516	15.08	0.67	12	1.24	331.00	7450.00	6719	20230711	-25.73	4198	20231031	18.87	6140	-18.73	20240614	4380	13.93	20240426	6510	-23.35	20230717	4280	16.59	20231031	3.58	N	101240	500	51 억		287475	N	N	0	N	00	N
87	20240717	110751	57	100.00	KOSDAQ		화학	N	N	N	N		N	4880	30	2	0.62	335934805	69108	95.63	4850	4930	4830	6300	3395	4850	4861.01	2.78	0	16518	4956	4902	4821	4767	4686	4930	4795	52	1450	500	3290	5	1	10340947	505	14.74	0.66	12	0.67	331.00	7450.00	6719	20230711	-27.37	4198	20231031	16.25	6140	-20.52	20240614	4380	11.42	20240426	6510	-25.04	20230717	4280	14.02	20231031	3.58	N	101240	500	51 억		287475	N	N	0	N	00	N
88	20240717	100751	57	100.00	KOSDAQ		화학	N	N	N	N		N	4855	5	2	0.10	288778390	59373	82.16	4850	4930	4835	6300	3395	4850	4863.80	2.78	0	13543	4956	4902	4821	4767	4686	4930	4795	52	1450	500	3290	5	1	10340947	502	14.67	0.65	12	0.57	331.00	7450.00	6719	20230711	-27.74	4198	20231031	15.65	6140	-20.93	20240614	4380	10.84	20240426	6510	-25.42	20230717	4280	13.43	20231031	3.58	N	101240	500	51 억		287475	N	N	0	N	00	N
89	20240717	090621	57	100.00	KOSDAQ		화학	N	N	N	N		N	4865	15	2	0.31	66742540	13699	18.96	4850	4930	4835	6300	3395	4850	4872.07	2.78	0	6501	4956	4902	4821	4767	4686	4930	4795	52	1450	500	3290	5	1	10340947	503	14.70	0.65	12	0.13	331.00	7450.00	6719	20230711	-27.59	4198	20231031	15.89	6140	-20.77	20240614	4380	11.07	20240426	6510	-25.27	20230717	4280	13.67	20231031	3.58	N	101240	500	51 억		287475	N	N	0	N	00	N
90	20240716	160753	57	100.00	KOSDAQ		화학	N	N	N	N		N	4850	60	2	1.25	347208685	71929	192.56	4740	4875	4740	6220	3355	4790	4826.96	2.75	0	3228	4930	4860	4760	4690	4590	4895	4725	52	1430	500	3250	5	1	10340947	502	14.65	0.65	12	0.70	331.00	7450.00	6719	20230711	-27.82	4198	20231031	15.53	6140	-21.01	20240614	4380	10.73	20240426	6510	-25.50	20230717	4280	13.32	20231031	3.61	N	101240	500	51 억		284238	N	N	0	N	00	N
91	20240716	150800	57	100.00	KOSDAQ		화학	N	N	N	N		N	4860	70	2	1.46	276333190	57324	153.46	4740	4860	4740	6220	3355	4790	4820.55	2.75	0	1503	4930	4860	4760	4690	4590	4895	4725	52	1430	500	3250	5	1	10340947	503	14.68	0.65	12	0.55	331.00	7450.00	6719	20230711	-27.67	4198	20231031	15.77	6140	-20.85	20240614	4380	10.96	20240426	6510	-25.35	20230717	4280	13.55	20231031	3.61	N	101240	500	51 억		284238	N	N	0	N	00	N
92	20240716	140757	57	100.00	KOSDAQ		화학	N	N	N	N		N	4775	-15	5	-0.31	140973430	29392	78.68	4740	4840	4740	6220	3355	4790	4796.32	2.75	0	-2492	4930	4860	4760	4690	4590	4895	4725	52	1430	500	3250	5	1	10340947	494	14.43	0.64	12	0.28	331.00	7450.00	6719	20230711	-28.93	4198	20231031	13.74	6140	-22.23	20240614	4380	9.02	20240426	6510	-26.65	20230717	4280	11.57	20231031	3.61	N	101240	500	51 억		284238	N	N	0	N	00	N
93	20240716	130758	57	100.00	KOSDAQ		화학	N	N	N	N		N	4810	20	2	0.42	78830160	16496	44.16	4740	4835	4740	6220	3355	4790	4778.74	2.75	0	-965	4930	4860	4760	4690	4590	4895	4725	52	1430	500	3250	5	1	10340947	497	14.53	0.65	12	0.16	331.00	7450.00	6719	20230711	-28.41	4198	20231031	14.58	6140	-21.66	20240614	4380	9.82	20240426	6510	-26.11	20230717	4280	12.38	20231031	3.61	N	101240	500	51 억		284238	N	N	0	N	00	N
94	20240716	120756	57	100.00	KOSDAQ		화학	N	N	N	N		N	4810	20	2	0.42	75395475	15781	42.25	4740	4835	4740	6220	3355	4790	4777.61	2.75	0	-707	4930	4860	4760	4690	4590	4895	4725	52	1430	500	3250	5	1	10340947	497	14.53	0.65	12	0.15	331.00	7450.00	6719	20230711	-28.41	4198	20231031	14.58	6140	-21.66	20240614	4380	9.82	20240426	6510	-26.11	20230717	4280	12.38	20231031	3.61	N	101240	500	51 억		284238	N	N	0	N	00	N
95	20240716	110756	57	100.00	KOSDAQ		화학	N	N	N	N		N	4750	-40	5	-0.84	60248895	12623	33.79	4740	4835	4740	6220	3355	4790	4772.95	2.75	0	-653	4930	4860	4760	4690	4590	4895	4725	52	1430	500	3250	5	1	10340947	491	14.35	0.64	12	0.12	331.00	7450.00	6719	20230711	-29.30	4198	20231031	13.15	6140	-22.64	20240614	4380	8.45	20240426	6510	-27.04	20230717	4280	10.98	20231031	3.61	N	101240	500	51 억		284238	N	N	0	N	00	N
96	20240716	100757	57	100.00	KOSDAQ		화학	N	N	N	N		N	4790	0	3	0.00	40710970	8522	22.81	4740	4835	4740	6220	3355	4790	4777.16	2.75	0	-268	4930	4860	4760	4690	4590	4895	4725	52	1430	500	3250	5	1	10340947	495	14.47	0.64	12	0.08	331.00	7450.00	6719	20230711	-28.71	4198	20231031	14.10	6140	-21.99	20240614	4380	9.36	20240426	6510	-26.42	20230717	4280	11.92	20231031	3.61	N	101240	500	51 억		284238	N	N	0	N	00	N
97	20240716	090755	57	100.00	KOSDAQ		화학	N	N	N	N		N	4775	-15	5	-0.31	263050	55	0.15	4740	4835	4740	6220	3355	4790	4782.73	2.75	0	-6	4930	4860	4760	4690	4590	4895	4725	52	1430	500	3250	5	1	10340947	494	14.43	0.64	12	0.00	331.00	7450.00	6719	20230711	-28.93	4198	20231031	13.74	6140	-22.23	20240614	4380	9.02	20240426	6510	-26.65	20230717	4280	11.57	20231031	3.61	N	101240	500	51 억		284238	N	N	0	N	00	N
98	20240715	160743	57	100.00	KOSDAQ		화학	N	N	N	N		N	4790	130	2	2.79	178052560	37350	248.39	4680	4830	4660	6050	3265	4660	4767.14	2.65	0	10295	4726	4692	4626	4592	4526	4710	4610	52	1390	500	3160	5	1	10340947	495	14.47	0.64	12	0.36	331.00	7450.00	6719	20230711	-28.71	4198	20231031	14.10	6140	-21.99	20240614	4380	9.36	20240426	6510	-26.42	20230717	4280	11.92	20231031	3.61	N	101240	500	51 억		274065	N	N	0	N	00	N
99	20240715	150749	57	100.00	KOSDAQ		화학	N	N	N	N		N	4800	140	2	3.00	167987510	35250	234.42	4680	4830	4660	6050	3265	4660	4765.60	2.65	0	10195	4726	4692	4626	4592	4526	4710	4610	52	1390	500	3160	5	1	10340947	496	14.50	0.64	12	0.34	331.00	7450.00	6719	20230711	-28.56	4198	20231031	14.34	6140	-21.82	20240614	4380	9.59	20240426	6510	-26.27	20230717	4280	12.15	20231031	3.61	N	101240	500	51 억		274065	N	N	0	N	00	N
100	20240715	140747	57	100.00	KOSDAQ		화학	N	N	N	N		N	4780	120	2	2.58	162784655	34162	227.19	4680	4830	4660	6050	3265	4660	4765.08	2.65	0	9948	4726	4692	4626	4592	4526	4710	4610	52	1390	500	3160	5	1	10340947	494	14.44	0.64	12	0.33	331.00	7450.00	6719	20230711	-28.86	4198	20231031	13.86	6140	-22.15	20240614	4380	9.13	20240426	6510	-26.57	20230717	4280	11.68	20231031	3.61	N	101240	500	51 억		274065	N	N	0	N	00	N
101	20240715	130749	57	100.00	KOSDAQ		화학	N	N	N	N		N	4785	125	2	2.68	139933065	29395	195.48	4680	4830	4660	6050	3265	4660	4760.44	2.65	0	8206	4726	4692	4626	4592	4526	4710	4610	52	1390	500	3160	5	1	10340947	495	14.46	0.64	12	0.28	331.00	7450.00	6719	20230711	-28.78	4198	20231031	13.98	6140	-22.07	20240614	4380	9.25	20240426	6510	-26.50	20230717	4280	11.80	20231031	3.61	N	101240	500	51 억		274065	N	N	0	N	00	N
102	20240715	120748	57	100.00	KOSDAQ		화학	N	N	N	N		N	4800	140	2	3.00	131509080	27631	183.75	4680	4830	4660	6050	3265	4660	4759.48	2.65	0	7993	4726	4692	4626	4592	4526	4710	4610	52	1390	500	3160	5	1	10340947	496	14.50	0.64	12	0.27	331.00	7450.00	6719	20230711	-28.56	4198	20231031	14.34	6140	-21.82	20240614	4380	9.59	20240426	6510	-26.27	20230717	4280	12.15	20231031	3.61	N	101240	500	51 억		274065	N	N	0	N	00	N
103	20240715	110747	57	100.00	KOSDAQ		화학	N	N	N	N		N	4775	115	2	2.47	100350195	21119	140.45	4680	4830	4660	6050	3265	4660	4751.65	2.65	0	5170	4726	4692	4626	4592	4526	4710	4610	52	1390	500	3160	5	1	10340947	494	14.43	0.64	12	0.20	331.00	7450.00	6719	20230711	-28.93	4198	20231031	13.74	6140	-22.23	20240614	4380	9.02	20240426	6510	-26.65	20230717	4280	11.57	20231031	3.61	N	101240	500	51 억		274065	N	N	0	N	00	N
104	20240715	100747	57	100.00	KOSDAQ		화학	N	N	N	N		N	4790	130	2	2.79	82914600	17470	116.18	4680	4830	4660	6050	3265	4660	4746.11	2.65	0	4389	4726	4692	4626	4592	4526	4710	4610	52	1390	500	3160	5	1	10340947	495	14.47	0.64	12	0.17	331.00	7450.00	6719	20230711	-28.71	4198	20231031	14.10	6140	-21.99	20240614	4380	9.36	20240426	6510	-26.42	20230717	4280	11.92	20231031	3.61	N	101240	500	51 억		274065	N	N	0	N	00	N
105	20240715	090749	57	100.00	KOSDAQ		화학	N	N	N	N		N	4685	25	2	0.54	9658240	2065	13.73	4680	4695	4660	6050	3265	4660	4677.11	2.65	0	-908	4726	4692	4626	4592	4526	4710	4610	52	1390	500	3160	5	1	10340947	484	14.15	0.63	12	0.02	331.00	7450.00	6719	20230711	-30.27	4198	20231031	11.60	6140	-23.70	20240614	4380	6.96	20240426	6510	-28.03	20230717	4280	9.46	20231031	3.61	N	101240	500	51 억		274065	N	N	0	N	00	N
106	20240712	160741	57	100.00	KOSDAQ		화학	N	N	N	N		N	4660	70	2	1.53	69007995	14997	86.92	4560	4660	4560	5960	3215	4590	4601.45	2.64	0	1292	4623	4606	4578	4561	4533	4615	4570	52	1370	500	3120	5	1	10340947	482	14.08	0.63	12	0.15	331.00	7450.00	6719	20230711	-30.64	4198	20231031	11.01	6140	-24.10	20240614	4380	6.39	20240426	6760	-31.07	20230712	4280	8.88	20231031	3.52	N	101240	500	51 억		273311	N	N	0	N	00	N
107	20240712	150747	57	100.00	KOSDAQ		화학	N	N	N	N		N	4610	20	2	0.44	65848175	14314	82.97	4560	4650	4560	5960	3215	4590	4600.26	2.64	0	1335	4623	4606	4578	4561	4533	4615	4570	52	1370	500	3120	5	1	10340947	477	13.93	0.62	12	0.14	331.00	7450.00	6719	20230711	-31.39	4198	20231031	9.81	6140	-24.92	20240614	4380	5.25	20240426	6760	-31.80	20230712	4280	7.71	20231031	3.52	N	101240	500	51 억		273311	N	N	0	N	00	N
108	20240712	140750	57	100.00	KOSDAQ		화학	N	N	N	N		N	4615	25	2	0.54	62537015	13597	78.81	4560	4650	4560	5960	3215	4590	4599.32	2.64	0	1098	4623	4606	4578	4561	4533	4615	4570	52	1370	500	3120	5	1	10340947	477	13.94	0.62	12	0.13	331.00	7450.00	6719	20230711	-31.31	4198	20231031	9.93	6140	-24.84	20240614	4380	5.37	20240426	6760	-31.73	20230712	4280	7.83	20231031	3.52	N	101240	500	51 억		273311	N	N	0	N	00	N
109	20240712	130744	57	100.00	KOSDAQ		화학	N	N	N	N		N	4615	25	2	0.54	51756305	11275	65.35	4560	4650	4560	5960	3215	4590	4590.36	2.64	0	996	4623	4606	4578	4561	4533	4615	4570	52	1370	500	3120	5	1	10340947	477	13.94	0.62	12	0.11	331.00	7450.00	6719	20230711	-31.31	4198	20231031	9.93	6140	-24.84	20240614	4380	5.37	20240426	6760	-31.73	20230712	4280	7.83	20231031	3.52	N	101240	500	51 억		273311	N	N	0	N	00	N
110	20240712	120746	57	100.00	KOSDAQ		화학	N	N	N	N		N	4650	60	2	1.31	38092180	8314	48.19	4560	4650	4560	5960	3215	4590	4581.69	2.64	0	1498	4623	4606	4578	4561	4533	4615	4570	52	1370	500	3120	5	1	10340947	481	14.05	0.62	12	0.08	331.00	7450.00	6719	20230711	-30.79	4198	20231031	10.77	6140	-24.27	20240614	4380	6.16	20240426	6760	-31.21	20230712	4280	8.64	20231031	3.52	N	101240	500	51 억		273311	N	N	0	N	00	N
111	20240712	110742	57	100.00	KOSDAQ		화학	N	N	N	N		N	4590	0	3	0.00	30724660	6718	38.94	4560	4625	4560	5960	3215	4590	4573.48	2.64	0	1529	4623	4606	4578	4561	4533	4615	4570	52	1370	500	3120	5	1	10340947	475	13.87	0.62	12	0.06	331.00	7450.00	6719	20230711	-31.69	4198	20231031	9.34	6140	-25.24	20240614	4380	4.79	20240426	6760	-32.10	20230712	4280	7.24	20231031	3.52	N	101240	500	51 억		273311	N	N	0	N	00	N
112	20240712	100745	57	100.00	KOSDAQ		화학	N	N	N	N		N	4580	-10	5	-0.22	18412075	4023	23.32	4560	4625	4560	5960	3215	4590	4576.70	2.64	0	1578	4623	4606	4578	4561	4533	4615	4570	52	1370	500	3120	5	1	10340947	474	13.84	0.61	12	0.04	331.00	7450.00	6719	20230711	-31.84	4198	20231031	9.10	6140	-25.41	20240614	4380	4.57	20240426	6760	-32.25	20230712	4280	7.01	20231031	3.52	N	101240	500	51 억		273311	N	N	0	N	00	N
113	20240712	090741	57	100.00	KOSDAQ		화학	N	N	N	N		N	4590	0	3	0.00	7379730	1613	9.35	4560	4590	4560	5960	3215	4590	4575.16	2.64	0	22	4623	4606	4578	4561	4533	4615	4570	52	1370	500	3120	5	1	10340947	475	13.87	0.62	12	0.02	331.00	7450.00	6719	20230711	-31.69	4198	20231031	9.34	6140	-25.24	20240614	4380	4.79	20240426	6760	-32.10	20230712	4280	7.24	20231031	3.52	N	101240	500	51 억		273311	N	N	0	N	00	N
114	20240711	160739	57	100.00	KOSDAQ		화학	N	N	N	N		N	4590	20	2	0.44	79038770	17253	20.05	4550	4595	4550	5940	3200	4570	4581.10	2.65	0	-1017	4753	4661	4548	4456	4343	4605	4400	52	1370	500	3100	5	1	10340947	475	13.87	0.62	12	0.17	331.00	7450.00	6719	20230711	-31.69	4198	20231031	9.34	6140	-25.24	20240614	4380	4.79	20240426	6850	-32.99	20230711	4280	7.24	20231031	3.51	N	101240	500	51 억		274269	N	N	0	N	00	N
115	20240711	150745	57	100.00	KOSDAQ		화학	N	N	N	N		N	4585	15	2	0.33	73654860	16080	18.69	4550	4595	4550	5940	3200	4570	4580.53	2.65	0	-1143	4753	4661	4548	4456	4343	4605	4400	52	1370	500	3100	5	1	10340947	474	13.85	0.62	12	0.16	331.00	7450.00	6719	20230711	-31.76	4198	20231031	9.22	6140	-25.33	20240614	4380	4.68	20240426	6850	-33.07	20230711	4280	7.13	20231031	3.51	N	101240	500	51 억		274269	N	N	0	N	00	N
116	20240711	140744	57	100.00	KOSDAQ		화학	N	N	N	N		N	4585	15	2	0.33	55389440	12090	14.05	4550	4595	4550	5940	3200	4570	4581.43	2.65	0	-2964	4753	4661	4548	4456	4343	4605	4400	52	1370	500	3100	5	1	10340947	474	13.85	0.62	12	0.12	331.00	7450.00	6719	20230711	-31.76	4198	20231031	9.22	6140	-25.33	20240614	4380	4.68	20240426	6850	-33.07	20230711	4280	7.13	20231031	3.51	N	101240	500	51 억		274269	N	N	0	N	00	N
117	20240711	130742	57	100.00	KOSDAQ		화학	N	N	N	N		N	4585	15	2	0.33	30550990	6668	7.75	4550	4595	4550	5940	3200	4570	4581.73	2.65	0	-1062	4753	4661	4548	4456	4343	4605	4400	52	1370	500	3100	5	1	10340947	474	13.85	0.62	12	0.06	331.00	7450.00	6719	20230711	-31.76	4198	20231031	9.22	6140	-25.33	20240614	4380	4.68	20240426	6850	-33.07	20230711	4280	7.13	20231031	3.51	N	101240	500	51 억		274269	N	N	0	N	00	N
118	20240711	120742	57	100.00	KOSDAQ		화학	N	N	N	N		N	4570	0	3	0.00	16204115	3542	4.12	4550	4595	4550	5940	3200	4570	4574.85	2.65	0	-289	4753	4661	4548	4456	4343	4605	4400	52	1370	500	3100	5	1	10340947	473	13.81	0.61	12	0.03	331.00	7450.00	6719	20230711	-31.98	4198	20231031	8.86	6140	-25.57	20240614	4380	4.34	20240426	6850	-33.28	20230711	4280	6.78	20231031	3.51	N	101240	500	51 억		274269	N	N	0	N	00	N
119	20240711	110739	57	100.00	KOSDAQ		화학	N	N	N	N		N	4570	0	3	0.00	12223570	2669	3.10	4550	4595	4550	5940	3200	4570	4579.83	2.65	0	-68	4753	4661	4548	4456	4343	4605	4400	52	1370	500	3100	5	1	10340947	473	13.81	0.61	12	0.03	331.00	7450.00	6719	20230711	-31.98	4198	20231031	8.86	6140	-25.57	20240614	4380	4.34	20240426	6850	-33.28	20230711	4280	6.78	20231031	3.51	N	101240	500	51 억		274269	N	N	0	N	00	N
120	20240711	100741	57	100.00	KOSDAQ		화학	N	N	N	N		N	4595	25	2	0.55	5780685	1263	1.47	4550	4595	4550	5940	3200	4570	4576.95	2.65	0	33	4753	4661	4548	4456	4343	4605	4400	52	1370	500	3100	5	1	10340947	475	13.88	0.62	12	0.01	331.00	7450.00	6719	20230711	-31.61	4198	20231031	9.46	6140	-25.16	20240614	4380	4.91	20240426	6850	-32.92	20230711	4280	7.36	20231031	3.51	N	101240	500	51 억		274269	N	N	0	N	00	N
121	20240711	090738	57	100.00	KOSDAQ		화학	N	N	N	N		N	4555	-15	5	-0.33	729020	160	0.19	4550	4570	4550	5940	3200	4570	4556.38	2.65	0	72	4753	4661	4548	4456	4343	4605	4400	52	1370	500	3100	5	1	10340947	471	13.76	0.61	12	0.00	331.00	7450.00	6719	20230711	-32.21	4198	20231031	8.50	6140	-25.81	20240614	4380	4.00	20240426	6850	-33.50	20230711	4280	6.43	20231031	3.51	N	101240	500	51 억		274269	N	N	0	N	00	N
122	20240710	160738	57	100.00	KOSDAQ		화학	N	N	N	N		N	4570	-70	5	-1.51	388079930	86040	479.52	4630	4640	4435	6030	3250	4640	4510.45	2.50	0	15401	4780	4710	4660	4590	4540	4745	4625	52	1390	500	3150	5	1	10340947	473	13.81	0.61	12	0.83	331.00	7450.00	6827	20230704	-33.06	4198	20231031	8.86	6140	-25.57	20240614	4380	4.34	20240426	6850	-33.28	20230711	4280	6.78	20231031	3.55	N	101240	500	51 억		258918	N	N	0	N	00	N
123	20240710	150740	57	100.00	KOSDAQ		화학	N	N	N	N		N	4550	-90	5	-1.94	382566970	84831	472.78	4630	4640	4435	6030	3250	4640	4509.75	2.50	0	15983	4780	4710	4660	4590	4540	4745	4625	52	1390	500	3150	5	1	10340947	471	13.75	0.61	12	0.82	331.00	7450.00	6827	20230704	-33.35	4198	20231031	8.38	6140	-25.90	20240614	4380	3.88	20240426	6850	-33.58	20230711	4280	6.31	20231031	3.55	N	101240	500	51 억		258918	N	N	0	N	00	N
124	20240710	140738	57	100.00	KOSDAQ		화학	N	N	N	N		N	4580	-60	5	-1.29	377440250	83709	466.53	4630	4640	4435	6030	3250	4640	4508.96	2.50	0	16637	4780	4710	4660	4590	4540	4745	4625	52	1390	500	3150	5	1	10340947	474	13.84	0.61	12	0.81	331.00	7450.00	6827	20230704	-32.91	4198	20231031	9.10	6140	-25.41	20240614	4380	4.57	20240426	6850	-33.14	20230711	4280	7.01	20231031	3.55	N	101240	500	51 억		258918	N	N	0	N	00	N
125	20240710	130739	57	100.00	KOSDAQ		화학	N	N	N	N		N	4540	-100	5	-2.16	373310735	82803	461.48	4630	4640	4435	6030	3250	4640	4508.42	2.50	0	16467	4780	4710	4660	4590	4540	4745	4625	52	1390	500	3150	5	1	10340947	469	13.72	0.61	12	0.80	331.00	7450.00	6827	20230704	-33.50	4198	20231031	8.15	6140	-26.06	20240614	4380	3.65	20240426	6850	-33.72	20230711	4280	6.07	20231031	3.55	N	101240	500	51 억		258918	N	N	0	N	00	N
126	20240710	120738	57	100.00	KOSDAQ		화학	N	N	N	N		N	4540	-100	5	-2.16	362931620	80513	448.72	4630	4640	4435	6030	3250	4640	4507.74	2.50	0	16493	4780	4710	4660	4590	4540	4745	4625	52	1390	500	3150	5	1	10340947	469	13.72	0.61	12	0.78	331.00	7450.00	6827	20230704	-33.50	4198	20231031	8.15	6140	-26.06	20240614	4380	3.65	20240426	6850	-33.72	20230711	4280	6.07	20231031	3.55	N	101240	500	51 억		258918	N	N	0	N	00	N
127	20240710	110739	57	100.00	KOSDAQ		화학	N	N	N	N		N	4560	-80	5	-1.72	353627095	78462	437.28	4630	4640	4435	6030	3250	4640	4506.99	2.50	0	17287	4780	4710	4660	4590	4540	4745	4625	52	1390	500	3150	5	1	10340947	472	13.78	0.61	12	0.76	331.00	7450.00	6827	20230704	-33.21	4198	20231031	8.62	6140	-25.73	20240614	4380	4.11	20240426	6850	-33.43	20230711	4280	6.54	20231031	3.55	N	101240	500	51 억		258918	N	N	0	N	00	N
128	20240710	100734	57	100.00	KOSDAQ		화학	N	N	N	N		N	4540	-100	5	-2.16	338700360	75168	418.93	4630	4640	4435	6030	3250	4640	4505.91	2.50	0	17741	4780	4710	4660	4590	4540	4745	4625	52	1390	500	3150	5	1	10340947	469	13.72	0.61	12	0.73	331.00	7450.00	6827	20230704	-33.50	4198	20231031	8.15	6140	-26.06	20240614	4380	3.65	20240426	6850	-33.72	20230711	4280	6.07	20231031	3.55	N	101240	500	51 억		258918	N	N	0	N	00	N
129	20240710	090739	57	100.00	KOSDAQ		화학	N	N	N	N		N	4640	0	3	0.00	1209305	261	1.45	4630	4640	4630	6030	3250	4640	4633.35	2.50	0	-9	4780	4710	4660	4590	4540	4745	4625	52	1390	500	3150	5	1	10340947	480	14.02	0.62	12	0.00	331.00	7450.00	6827	20230704	-32.03	4198	20231031	10.53	6140	-24.43	20240614	4380	5.94	20240426	6850	-32.26	20230711	4280	8.41	20231031	3.55	N	101240	500	51 억		258918	N	N	0	N	00	N
130	20240709	160735	57	100.00	KOSDAQ		화학	N	N	N	N		N	4640	-20	5	-0.43	81800210	17518	105.49	4610	4730	4610	6050	3265	4660	4669.51	2.51	0	-815	4720	4690	4630	4600	4540	4705	4615	52	1390	500	3160	5	1	10340947	480	14.02	0.62	12	0.17	331.00	7450.00	6827	20230704	-32.03	4198	20231031	10.53	6140	-24.43	20240614	4380	5.94	20240426	6850	-32.26	20230711	4280	8.41	20231031	3.43	N	101240	500	51 억		259733	N	N	0	N	00	N
131	20240709	150737	57	100.00	KOSDAQ		화학	N	N	N	N		N	4670	10	2	0.21	74924400	16047	96.63	4610	4730	4610	6050	3265	4660	4669.06	2.51	0	-86	4720	4690	4630	4600	4540	4705	4615	52	1390	500	3160	5	1	10340947	483	14.11	0.63	12	0.16	331.00	7450.00	6827	20230704	-31.60	4198	20231031	11.24	6140	-23.94	20240614	4380	6.62	20240426	6850	-31.82	20230711	4280	9.11	20231031	3.43	N	101240	500	51 억		259733	N	N	0	N	00	N
132	20240709	140738	57	100.00	KOSDAQ		화학	N	N	N	N		N	4655	-5	5	-0.11	62125500	13295	80.06	4610	4730	4610	6050	3265	4660	4672.85	2.51	0	211	4720	4690	4630	4600	4540	4705	4615	52	1390	500	3160	5	1	10340947	481	14.06	0.62	12	0.13	331.00	7450.00	6827	20230704	-31.81	4198	20231031	10.89	6140	-24.19	20240614	4380	6.28	20240426	6850	-32.04	20230711	4280	8.76	20231031	3.43	N	101240	500	51 억		259733	N	N	0	N	00	N
133	20240709	130740	57	100.00	KOSDAQ		화학	N	N	N	N		N	4670	10	2	0.21	39006405	8373	50.42	4610	4705	4610	6050	3265	4660	4658.59	2.51	0	1046	4720	4690	4630	4600	4540	4705	4615	52	1390	500	3160	5	1	10340947	483	14.11	0.63	12	0.08	331.00	7450.00	6827	20230704	-31.60	4198	20231031	11.24	6140	-23.94	20240614	4380	6.62	20240426	6850	-31.82	20230711	4280	9.11	20231031	3.43	N	101240	500	51 억		259733	N	N	0	N	00	N
134	20240709	120741	57	100.00	KOSDAQ		화학	N	N	N	N		N	4650	-10	5	-0.21	36558160	7849	47.26	4610	4705	4610	6050	3265	4660	4657.68	2.51	0	1267	4720	4690	4630	4600	4540	4705	4615	52	1390	500	3160	5	1	10340947	481	14.05	0.62	12	0.08	331.00	7450.00	6827	20230704	-31.89	4198	20231031	10.77	6140	-24.27	20240614	4380	6.16	20240426	6850	-32.12	20230711	4280	8.64	20231031	3.43	N	101240	500	51 억		259733	N	N	0	N	00	N
135	20240709	110741	57	100.00	KOSDAQ		화학	N	N	N	N		N	4665	5	2	0.11	27656920	5936	35.74	4610	4705	4610	6050	3265	4660	4659.18	2.51	0	1252	4720	4690	4630	4600	4540	4705	4615	52	1390	500	3160	5	1	10340947	482	14.09	0.63	12	0.06	331.00	7450.00	6827	20230704	-31.67	4198	20231031	11.12	6140	-24.02	20240614	4380	6.51	20240426	6850	-31.90	20230711	4280	9.00	20231031	3.43	N	101240	500	51 억		259733	N	N	0	N	00	N
136	20240709	100738	57	100.00	KOSDAQ		화학	N	N	N	N		N	4695	35	2	0.75	22149925	4756	28.64	4610	4705	4610	6050	3265	4660	4657.26	2.51	0	1337	4720	4690	4630	4600	4540	4705	4615	52	1390	500	3160	5	1	10340947	486	14.18	0.63	12	0.05	331.00	7450.00	6827	20230704	-31.23	4198	20231031	11.84	6140	-23.53	20240614	4380	7.19	20240426	6850	-31.46	20230711	4280	9.70	20231031	3.43	N	101240	500	51 억		259733	N	N	0	N	00	N
137	20240709	090737	57	100.00	KOSDAQ		화학	N	N	N	N		N	4690	30	2	0.64	9809255	2121	12.77	4610	4700	4610	6050	3265	4660	4624.83	2.51	0	1261	4720	4690	4630	4600	4540	4705	4615	52	1390	500	3160	5	1	10340947	485	14.17	0.63	12	0.02	331.00	7450.00	6827	20230704	-31.30	4198	20231031	11.72	6140	-23.62	20240614	4380	7.08	20240426	6850	-31.53	20230711	4280	9.58	20231031	3.43	N	101240	500	51 억		259733	N	N	0	N	00	N
138	20240708	160732	57	100.00	KOSDAQ		화학	N	N	N	N		N	4660	60	2	1.30	76708050	16607	16.24	4595	4660	4570	5980	3220	4600	4618.99	2.48	0	3176	4863	4731	4663	4531	4463	4697	4497	52	1380	500	3120	5	1	10340947	482	14.08	0.63	12	0.16	331.00	7450.00	6827	20230704	-31.74	4198	20231031	11.01	6140	-24.10	20240614	4380	6.39	20240426	6850	-31.97	20230711	4280	8.88	20231031	3.45	N	101240	500	51 억		256849	N	N	0	N	00	N
139	20240708	150733	57	100.00	KOSDAQ		화학	N	N	N	N		N	4600	0	3	0.00	71353995	15455	15.11	4595	4655	4570	5980	3220	4600	4616.89	2.48	0	3229	4863	4731	4663	4531	4463	4697	4497	52	1380	500	3120	5	1	10340947	476	13.90	0.62	12	0.15	331.00	7450.00	6827	20230704	-32.62	4198	20231031	9.58	6140	-25.08	20240614	4380	5.02	20240426	6850	-32.85	20230711	4280	7.48	20231031	3.45	N	101240	500	51 억		256849	N	N	0	N	00	N
140	20240708	140736	57	100.00	KOSDAQ		화학	N	N	N	N		N	4655	55	2	1.20	51561000	11172	10.92	4595	4655	4570	5980	3220	4600	4615.20	2.48	0	2863	4863	4731	4663	4531	4463	4697	4497	52	1380	500	3120	5	1	10340947	481	14.06	0.62	12	0.11	331.00	7450.00	6827	20230704	-31.81	4198	20231031	10.89	6140	-24.19	20240614	4380	6.28	20240426	6850	-32.04	20230711	4280	8.76	20231031	3.45	N	101240	500	51 억		256849	N	N	0	N	00	N
141	20240708	130732	57	100.00	KOSDAQ		화학	N	N	N	N		N	4645	45	2	0.98	42045685	9126	8.92	4595	4650	4570	5980	3220	4600	4607.24	2.48	0	2820	4863	4731	4663	4531	4463	4697	4497	52	1380	500	3120	5	1	10340947	480	14.03	0.62	12	0.09	331.00	7450.00	6827	20230704	-31.96	4198	20231031	10.65	6140	-24.35	20240614	4380	6.05	20240426	6850	-32.19	20230711	4280	8.53	20231031	3.45	N	101240	500	51 억		256849	N	N	0	N	00	N
142	20240708	120733	57	100.00	KOSDAQ		화학	N	N	N	N		N	4645	45	2	0.98	40736370	8844	8.65	4595	4650	4570	5980	3220	4600	4606.10	2.48	0	2743	4863	4731	4663	4531	4463	4697	4497	52	1380	500	3120	5	1	10340947	480	14.03	0.62	12	0.09	331.00	7450.00	6827	20230704	-31.96	4198	20231031	10.65	6140	-24.35	20240614	4380	6.05	20240426	6850	-32.19	20230711	4280	8.53	20231031	3.45	N	101240	500	51 억		256849	N	N	0	N	00	N
143	20240708	110731	57	100.00	KOSDAQ		화학	N	N	N	N		N	4635	35	2	0.76	33566585	7300	7.14	4595	4645	4570	5980	3220	4600	4598.16	2.48	0	2787	4863	4731	4663	4531	4463	4697	4497	52	1380	500	3120	5	1	10340947	479	14.00	0.62	12	0.07	331.00	7450.00	6827	20230704	-32.11	4198	20231031	10.41	6140	-24.51	20240614	4380	5.82	20240426	6850	-32.34	20230711	4280	8.29	20231031	3.45	N	101240	500	51 억		256849	N	N	0	N	00	N
144	20240708	100731	57	100.00	KOSDAQ		화학	N	N	N	N		N	4640	40	2	0.87	27138130	5906	5.77	4595	4645	4570	5980	3220	4600	4595.01	2.48	0	2867	4863	4731	4663	4531	4463	4697	4497	52	1380	500	3120	5	1	10340947	480	14.02	0.62	12	0.06	331.00	7450.00	6827	20230704	-32.03	4198	20231031	10.53	6140	-24.43	20240614	4380	5.94	20240426	6850	-32.26	20230711	4280	8.41	20231031	3.45	N	101240	500	51 억		256849	N	N	0	N	00	N
145	20240708	090732	57	100.00	KOSDAQ		화학	N	N	N	N		N	4570	-30	5	-0.65	10043200	2192	2.14	4595	4595	4570	5980	3220	4600	4581.75	2.48	0	-31	4863	4731	4663	4531	4463	4697	4497	52	1380	500	3120	5	1	10340947	473	13.81	0.61	12	0.02	331.00	7450.00	6827	20230704	-33.06	4198	20231031	8.86	6140	-25.57	20240614	4380	4.34	20240426	6850	-33.28	20230711	4280	6.78	20231031	3.45	N	101240	500	51 억		256849	N	N	0	N	00	N
146	20240705	160728	57	100.00	KOSDAQ		화학	N	N	N	N		N	4600	-125	5	-2.65	475364795	102228	60.66	4705	4795	4595	6140	3310	4725	4650.05	2.56	0	-7514	4901	4812	4731	4642	4561	4772	4602	52	1415	500	3210	5	1	10340947	476	13.90	0.62	12	0.99	331.00	7450.00	7014	20230629	-34.42	4198	20231031	9.58	6140	-25.08	20240614	4380	5.02	20240426	6850	-32.85	20230711	4280	7.48	20231031	3.44	N	101240	500	51 억		264345	N	N	0	N	00	N
147	20240705	150731	57	100.00	KOSDAQ		화학	N	N	N	N		N	4650	-75	5	-1.59	467103455	100434	59.59	4705	4795	4595	6140	3310	4725	4650.85	2.56	0	-6738	4901	4812	4731	4642	4561	4772	4602	52	1415	500	3210	5	1	10340947	481	14.05	0.62	12	0.97	331.00	7450.00	7014	20230629	-33.70	4198	20231031	10.77	6140	-24.27	20240614	4380	6.16	20240426	6850	-32.12	20230711	4280	8.64	20231031	3.44	N	101240	500	51 억		264345	N	N	0	N	00	N
148	20240705	140732	57	100.00	KOSDAQ		화학	N	N	N	N		N	4670	-55	5	-1.16	328553970	70465	41.81	4705	4795	4595	6140	3310	4725	4662.65	2.56	0	2777	4901	4812	4731	4642	4561	4772	4602	52	1415	500	3210	5	1	10340947	483	14.11	0.63	12	0.68	331.00	7450.00	7014	20230629	-33.42	4198	20231031	11.24	6140	-23.94	20240614	4380	6.62	20240426	6850	-31.82	20230711	4280	9.11	20231031	3.44	N	101240	500	51 억		264345	N	N	0	N	00	N
149	20240705	130731	57	100.00	KOSDAQ		화학	N	N	N	N		N	4685	-40	5	-0.85	316623290	67902	40.29	4705	4795	4595	6140	3310	4725	4662.94	2.56	0	1734	4901	4812	4731	4642	4561	4772	4602	52	1415	500	3210	5	1	10340947	484	14.15	0.63	12	0.66	331.00	7450.00	7014	20230629	-33.21	4198	20231031	11.60	6140	-23.70	20240614	4380	6.96	20240426	6850	-31.61	20230711	4280	9.46	20231031	3.44	N	101240	500	51 억		264345	N	N	0	N	00	N
150	20240705	120731	57	100.00	KOSDAQ		화학	N	N	N	N		N	4665	-60	5	-1.27	302468880	64851	38.48	4705	4795	4595	6140	3310	4725	4664.06	2.56	0	1369	4901	4812	4731	4642	4561	4772	4602	52	1415	500	3210	5	1	10340947	482	14.09	0.63	12	0.63	331.00	7450.00	7014	20230629	-33.49	4198	20231031	11.12	6140	-24.02	20240614	4380	6.51	20240426	6850	-31.90	20230711	4280	9.00	20231031	3.44	N	101240	500	51 억		264345	N	N	0	N	00	N
151	20240705	110728	57	100.00	KOSDAQ		화학	N	N	N	N		N	4695	-30	5	-0.63	301696400	64686	38.38	4705	4795	4595	6140	3310	4725	4664.01	2.56	0	1419	4901	4812	4731	4642	4561	4772	4602	52	1415	500	3210	5	1	10340947	486	14.18	0.63	12	0.63	331.00	7450.00	7014	20230629	-33.06	4198	20231031	11.84	6140	-23.53	20240614	4380	7.19	20240426	6850	-31.46	20230711	4280	9.70	20231031	3.44	N	101240	500	51 억		264345	N	N	0	N	00	N
152	20240705	100729	57	100.00	KOSDAQ		화학	N	N	N	N		N	4675	-50	5	-1.06	232127335	49624	29.45	4705	4795	4630	6140	3310	4725	4677.72	2.56	0	-153	4901	4812	4731	4642	4561	4772	4602	52	1415	500	3210	5	1	10340947	483	14.12	0.63	12	0.48	331.00	7450.00	7014	20230629	-33.35	4198	20231031	11.36	6140	-23.86	20240614	4380	6.74	20240426	6850	-31.75	20230711	4280	9.23	20231031	3.44	N	101240	500	51 억		264345	N	N	0	N	00	N
153	20240705	090729	57	100.00	KOSDAQ		화학	N	N	N	N		N	4725	0	3	0.00	34185315	7239	4.30	4705	4795	4690	6140	3310	4725	4722.38	2.56	0	1707	4901	4812	4731	4642	4561	4772	4602	52	1415	500	3210	5	1	10340947	489	14.27	0.63	12	0.07	331.00	7450.00	7014	20230629	-32.63	4198	20231031	12.55	6140	-23.05	20240614	4380	7.88	20240426	6850	-31.02	20230711	4280	10.40	20231031	3.44	N	101240	500	51 억		264345	N	N	0	N	00	N
154	20240704	160725	57	100.00	KOSDAQ		화학	N	N	N	N		N	4725	-100	5	-2.07	793000730	168480	491.11	4820	4820	4650	6270	3380	4825	4706.79	3.09	0	-55365	4895	4860	4795	4760	4695	4877	4777	52	1445	500	3280	5	1	10340947	489	14.27	0.63	12	1.63	331.00	7450.00	7014	20230629	-32.63	4198	20231031	12.55	6140	-23.05	20240614	4380	7.88	20240426	6960	-32.11	20230704	4280	10.40	20231031	3.51	N	101240	500	51 억		319710	N	N	0	N	00	N
155	20240704	150729	57	100.00	KOSDAQ		화학	N	N	N	N		N	4715	-110	5	-2.28	678667810	144294	420.61	4820	4820	4650	6270	3380	4825	4703.36	3.09	0	-53801	4895	4860	4795	4760	4695	4877	4777	52	1445	500	3280	5	1	10340947	488	14.24	0.63	12	1.40	331.00	7450.00	7014	20230629	-32.78	4198	20231031	12.32	6140	-23.21	20240614	4380	7.65	20240426	6960	-32.26	20230704	4280	10.16	20231031	3.51	N	101240	500	51 억		319710	N	N	0	N	00	N
156	20240704	140728	57	100.00	KOSDAQ		화학	N	N	N	N		N	4660	-165	5	-3.42	525083280	111700	325.60	4820	4820	4650	6270	3380	4825	4700.83	3.09	0	-30287	4895	4860	4795	4760	4695	4877	4777	52	1445	500	3280	5	1	10340947	482	14.08	0.63	12	1.08	331.00	7450.00	7014	20230629	-33.56	4198	20231031	11.01	6140	-24.10	20240614	4380	6.39	20240426	6960	-33.05	20230704	4280	8.88	20231031	3.51	N	101240	500	51 억		319710	N	N	0	N	00	N
157	20240704	130728	57	100.00	KOSDAQ		화학	N	N	N	N		N	4685	-140	5	-2.90	469715345	99843	291.04	4820	4820	4650	6270	3380	4825	4704.53	3.09	0	-26753	4895	4860	4795	4760	4695	4877	4777	52	1445	500	3280	5	1	10340947	484	14.15	0.63	12	0.97	331.00	7450.00	7014	20230629	-33.21	4198	20231031	11.60	6140	-23.70	20240614	4380	6.96	20240426	6960	-32.69	20230704	4280	9.46	20231031	3.51	N	101240	500	51 억		319710	N	N	0	N	00	N
158	20240704	120728	57	100.00	KOSDAQ		화학	N	N	N	N		N	4670	-155	5	-3.21	439569200	93381	272.20	4820	4820	4650	6270	3380	4825	4707.26	3.09	0	-21880	4895	4860	4795	4760	4695	4877	4777	52	1445	500	3280	5	1	10340947	483	14.11	0.63	12	0.90	331.00	7450.00	7014	20230629	-33.42	4198	20231031	11.24	6140	-23.94	20240614	4380	6.62	20240426	6960	-32.90	20230704	4280	9.11	20231031	3.51	N	101240	500	51 억		319710	N	N	0	N	00	N
159	20240704	110727	57	100.00	KOSDAQ		화학	N	N	N	N		N	4730	-95	5	-1.97	174416465	36849	107.41	4820	4820	4720	6270	3380	4825	4733.26	3.09	0	-3245	4895	4860	4795	4760	4695	4877	4777	52	1445	500	3280	5	1	10340947	489	14.29	0.63	12	0.36	331.00	7450.00	7014	20230629	-32.56	4198	20231031	12.67	6140	-22.96	20240614	4380	7.99	20240426	6960	-32.04	20230704	4280	10.51	20231031	3.51	N	101240	500	51 억		319710	N	N	0	N	00	N
160	20240704	100727	57	100.00	KOSDAQ		화학	N	N	N	N		N	4755	-70	5	-1.45	35965975	7575	22.08	4820	4820	4725	6270	3380	4825	4747.93	3.09	0	119	4895	4860	4795	4760	4695	4877	4777	52	1445	500	3280	5	1	10340947	492	14.37	0.64	12	0.07	331.00	7450.00	7014	20230629	-32.21	4198	20231031	13.27	6140	-22.56	20240614	4380	8.56	20240426	6960	-31.68	20230704	4280	11.10	20231031	3.51	N	101240	500	51 억		319710	N	N	0	N	00	N
161	20240704	090728	57	100.00	KOSDAQ		화학	N	N	N	N		N	4810	-15	5	-0.31	1352895	281	0.82	4820	4820	4810	6270	3380	4825	4814.38	3.09	0	-139	4895	4860	4795	4760	4695	4877	4777	52	1445	500	3280	5	1	10340947	497	14.53	0.65	12	0.00	331.00	7450.00	7014	20230629	-31.42	4198	20231031	14.58	6140	-21.66	20240614	4380	9.82	20240426	6960	-30.89	20230704	4280	12.38	20231031	3.51	N	101240	500	51 억		319710	N	N	0	N	00	N
162	20240703	160724	57	100.00	KOSDAQ		화학	N	N	N	N		N	4825	45	2	0.94	162899175	34204	71.25	4780	4830	4730	6210	3350	4780	4762.53	3.10	0	-1178	4846	4812	4766	4732	4686	4790	4710	52	1430	500	3250	5	1	10340947	499	14.58	0.65	12	0.33	331.00	7450.00	7014	20230629	-31.21	4198	20231031	14.94	6140	-21.42	20240614	4380	10.16	20240426	6960	-30.68	20230704	4280	12.73	20231031	3.54	N	101240	500	51 억		320888	N	N	0	N	00	N
163	20240703	150726	57	100.00	KOSDAQ		화학	N	N	N	N		N	4775	-5	5	-0.10	137345300	28891	60.18	4780	4830	4730	6210	3350	4780	4753.91	3.10	0	253	4846	4812	4766	4732	4686	4790	4710	52	1430	500	3250	5	1	10340947	494	14.43	0.64	12	0.28	331.00	7450.00	7014	20230629	-31.92	4198	20231031	13.74	6140	-22.23	20240614	4380	9.02	20240426	6960	-31.39	20230704	4280	11.57	20231031	3.54	N	101240	500	51 억		320888	N	N	0	N	00	N
164	20240703	140727	57	100.00	KOSDAQ		화학	N	N	N	N		N	4745	-35	5	-0.73	105426605	22171	46.18	4780	4830	4730	6210	3350	4780	4755.15	3.10	0	389	4846	4812	4766	4732	4686	4790	4710	52	1430	500	3250	5	1	10340947	491	14.34	0.64	12	0.21	331.00	7450.00	7014	20230629	-32.35	4198	20231031	13.03	6140	-22.72	20240614	4380	8.33	20240426	6960	-31.82	20230704	4280	10.86	20231031	3.54	N	101240	500	51 억		320888	N	N	0	N	00	N
165	20240703	130725	57	100.00	KOSDAQ		화학	N	N	N	N		N	4755	-25	5	-0.52	91117250	19159	39.91	4780	4830	4730	6210	3350	4780	4755.84	3.10	0	517	4846	4812	4766	4732	4686	4790	4710	52	1430	500	3250	5	1	10340947	492	14.37	0.64	12	0.19	331.00	7450.00	7014	20230629	-32.21	4198	20231031	13.27	6140	-22.56	20240614	4380	8.56	20240426	6960	-31.68	20230704	4280	11.10	20231031	3.54	N	101240	500	51 억		320888	N	N	0	N	00	N
166	20240703	120725	57	100.00	KOSDAQ		화학	N	N	N	N		N	4750	-30	5	-0.63	89828585	18888	39.35	4780	4830	4730	6210	3350	4780	4755.85	3.10	0	608	4846	4812	4766	4732	4686	4790	4710	52	1430	500	3250	5	1	10340947	491	14.35	0.64	12	0.18	331.00	7450.00	7014	20230629	-32.28	4198	20231031	13.15	6140	-22.64	20240614	4380	8.45	20240426	6960	-31.75	20230704	4280	10.98	20231031	3.54	N	101240	500	51 억		320888	N	N	0	N	00	N
167	20240703	110727	57	100.00	KOSDAQ		화학	N	N	N	N		N	4740	-40	5	-0.84	82664655	17380	36.20	4780	4830	4730	6210	3350	4780	4756.31	3.10	0	421	4846	4812	4766	4732	4686	4790	4710	52	1430	500	3250	5	1	10340947	490	14.32	0.64	12	0.17	331.00	7450.00	7014	20230629	-32.42	4198	20231031	12.91	6140	-22.80	20240614	4380	8.22	20240426	6960	-31.90	20230704	4280	10.75	20231031	3.54	N	101240	500	51 억		320888	N	N	0	N	00	N
168	20240703	100728	57	100.00	KOSDAQ		화학	N	N	N	N		N	4755	-25	5	-0.52	47435605	9953	20.73	4780	4830	4740	6210	3350	4780	4765.96	3.10	0	114	4846	4812	4766	4732	4686	4790	4710	52	1430	500	3250	5	1	10340947	492	14.37	0.64	12	0.10	331.00	7450.00	7014	20230629	-32.21	4198	20231031	13.27	6140	-22.56	20240614	4380	8.56	20240426	6960	-31.68	20230704	4280	11.10	20231031	3.54	N	101240	500	51 억		320888	N	N	0	N	00	N
169	20240703	090725	57	100.00	KOSDAQ		화학	N	N	N	N		N	4765	-15	5	-0.31	10771900	2262	4.71	4780	4795	4740	6210	3350	4780	4762.09	3.10	0	1328	4846	4812	4766	4732	4686	4790	4710	52	1430	500	3250	5	1	10340947	493	14.40	0.64	12	0.02	331.00	7450.00	7014	20230629	-32.06	4198	20231031	13.51	6140	-22.39	20240614	4380	8.79	20240426	6960	-31.54	20230704	4280	11.33	20231031	3.54	N	101240	500	51 억		320888	N	N	0	N	00	N
170	20240702	160723	57	100.00	KOSDAQ		화학	N	N	N	N		N	4780	-25	5	-0.52	228359425	47975	47.70	4800	4800	4720	6240	3365	4805	4759.96	3.23	0	-13088	5015	4910	4830	4725	4645	4962	4777	52	1435	500	3260	5	1	10340947	494	14.44	0.64	12	0.46	331.00	7450.00	7014	20230629	-31.85	4198	20231031	13.86	6140	-22.15	20240614	4380	9.13	20240426	6960	-31.32	20230704	4280	11.68	20231031	3.51	N	101240	500	51 억		333962	N	N	0	N	00	N
171	20240702	150724	57	100.00	KOSDAQ		화학	N	N	N	N		N	4785	-20	5	-0.42	217896000	45786	45.53	4800	4800	4720	6240	3365	4805	4759.00	3.23	0	-13089	5015	4910	4830	4725	4645	4962	4777	52	1435	500	3260	5	1	10340947	495	14.46	0.64	12	0.44	331.00	7450.00	7014	20230629	-31.78	4198	20231031	13.98	6140	-22.07	20240614	4380	9.25	20240426	6960	-31.25	20230704	4280	11.80	20231031	3.51	N	101240	500	51 억		333962	N	N	0	N	00	N
172	20240702	140724	57	100.00	KOSDAQ		화학	N	N	N	N		N	4745	-60	5	-1.25	198620045	41738	41.50	4800	4800	4720	6240	3365	4805	4758.73	3.23	0	-14559	5015	4910	4830	4725	4645	4962	4777	52	1435	500	3260	5	1	10340947	491	14.34	0.64	12	0.40	331.00	7450.00	7014	20230629	-32.35	4198	20231031	13.03	6140	-22.72	20240614	4380	8.33	20240426	6960	-31.82	20230704	4280	10.86	20231031	3.51	N	101240	500	51 억		333962	N	N	0	N	00	N
173	20240702	130724	57	100.00	KOSDAQ		화학	N	N	N	N		N	4760	-45	5	-0.94	134802480	28267	28.11	4800	4800	4750	6240	3365	4805	4768.89	3.23	0	-6443	5015	4910	4830	4725	4645	4962	4777	52	1435	500	3260	5	1	10340947	492	14.38	0.64	12	0.27	331.00	7450.00	7014	20230629	-32.14	4198	20231031	13.39	6140	-22.48	20240614	4380	8.68	20240426	6960	-31.61	20230704	4280	11.21	20231031	3.51	N	101240	500	51 억		333962	N	N	0	N	00	N
174	20240702	120725	57	100.00	KOSDAQ		화학	N	N	N	N		N	4780	-25	5	-0.52	67100695	14045	13.97	4800	4800	4765	6240	3365	4805	4777.54	3.23	0	79	5015	4910	4830	4725	4645	4962	4777	52	1435	500	3260	5	1	10340947	494	14.44	0.64	12	0.14	331.00	7450.00	7014	20230629	-31.85	4198	20231031	13.86	6140	-22.15	20240614	4380	9.13	20240426	6960	-31.32	20230704	4280	11.68	20231031	3.51	N	101240	500	51 억		333962	N	N	0	N	00	N
175	20240702	110724	57	100.00	KOSDAQ		화학	N	N	N	N		N	4780	-25	5	-0.52	52647555	11020	10.96	4800	4800	4765	6240	3365	4805	4777.44	3.23	0	152	5015	4910	4830	4725	4645	4962	4777	52	1435	500	3260	5	1	10340947	494	14.44	0.64	12	0.11	331.00	7450.00	7014	20230629	-31.85	4198	20231031	13.86	6140	-22.15	20240614	4380	9.13	20240426	6960	-31.32	20230704	4280	11.68	20231031	3.51	N	101240	500	51 억		333962	N	N	0	N	00	N
176	20240702	100724	57	100.00	KOSDAQ		화학	N	N	N	N		N	4780	-25	5	-0.52	43760620	9163	9.11	4800	4800	4765	6240	3365	4805	4775.77	3.23	0	-453	5015	4910	4830	4725	4645	4962	4777	52	1435	500	3260	5	1	10340947	494	14.44	0.64	12	0.09	331.00	7450.00	7014	20230629	-31.85	4198	20231031	13.86	6140	-22.15	20240614	4380	9.13	20240426	6960	-31.32	20230704	4280	11.68	20231031	3.51	N	101240	500	51 억		333962	N	N	0	N	00	N
177	20240702	090725	57	100.00	KOSDAQ		화학	N	N	N	N		N	4780	-25	5	-0.52	4033280	842	0.84	4800	4800	4780	6240	3365	4805	4789.99	3.23	0	-377	5015	4910	4830	4725	4645	4962	4777	52	1435	500	3260	5	1	10340947	494	14.44	0.64	12	0.01	331.00	7450.00	7014	20230629	-31.85	4198	20231031	13.86	6140	-22.15	20240614	4380	9.13	20240426	6960	-31.32	20230704	4280	11.68	20231031	3.51	N	101240	500	51 억		333962	N	N	0	N	00	N
178	20240701	160722	57	100.00	KOSDAQ		화학	N	N	N	N		N	4805	35	2	0.73	476109860	99566	159.01	4770	4935	4750	6200	3340	4770	4781.84	3.06	0	17359	4903	4836	4783	4716	4663	4870	4750	52	1430	500	3240	5	1	10340947	497	14.52	0.64	12	0.96	331.00	7450.00	7112	20230623	-32.44	4198	20231031	14.46	6140	-21.74	20240614	4380	9.70	20240426	6960	-30.96	20230704	4280	12.27	20231031	3.54	N	101240	500	51 억		316419	N	N	0	N	00	N
179	20240701	150723	57	100.00	KOSDAQ		화학	N	N	N	N		N	4810	40	2	0.84	462367410	96707	154.44	4770	4935	4750	6200	3340	4770	4781.13	3.06	0	16359	4903	4836	4783	4716	4663	4870	4750	52	1430	500	3240	5	1	10340947	497	14.53	0.65	12	0.94	331.00	7450.00	7112	20230623	-32.37	4198	20231031	14.58	6140	-21.66	20240614	4380	9.82	20240426	6960	-30.89	20230704	4280	12.38	20231031	3.54	N	101240	500	51 억		316419	N	N	0	N	00	N
180	20240701	140722	57	100.00	KOSDAQ		화학	N	N	N	N		N	4775	5	2	0.10	321605150	67251	107.40	4770	4935	4750	6200	3340	4770	4782.18	3.06	0	2634	4903	4836	4783	4716	4663	4870	4750	52	1430	500	3240	5	1	10340947	494	14.43	0.64	12	0.65	331.00	7450.00	7112	20230623	-32.86	4198	20231031	13.74	6140	-22.23	20240614	4380	9.02	20240426	6960	-31.39	20230704	4280	11.57	20231031	3.54	N	101240	500	51 억		316419	N	N	0	N	00	N
181	20240701	130722	57	100.00	KOSDAQ		화학	N	N	N	N		N	4780	10	2	0.21	259052175	54156	86.49	4770	4935	4750	6200	3340	4770	4783.47	3.06	0	-693	4903	4836	4783	4716	4663	4870	4750	52	1430	500	3240	5	1	10340947	494	14.44	0.64	12	0.52	331.00	7450.00	7112	20230623	-32.79	4198	20231031	13.86	6140	-22.15	20240614	4380	9.13	20240426	6960	-31.32	20230704	4280	11.68	20231031	3.54	N	101240	500	51 억		316419	N	N	0	N	00	N
182	20240701	120723	57	100.00	KOSDAQ		화학	N	N	N	N		N	4770	0	3	0.00	225502865	47122	75.25	4770	4935	4750	6200	3340	4770	4785.55	3.06	0	5	4903	4836	4783	4716	4663	4870	4750	52	1430	500	3240	5	1	10340947	493	14.41	0.64	12	0.46	331.00	7450.00	7112	20230623	-32.93	4198	20231031	13.63	6140	-22.31	20240614	4380	8.90	20240426	6960	-31.47	20230704	4280	11.45	20231031	3.54	N	101240	500	51 억		316419	N	N	0	N	00	N
183	20240701	110721	57	100.00	KOSDAQ		화학	N	N	N	N		N	4755	-15	5	-0.31	155482610	32423	51.78	4770	4935	4750	6200	3340	4770	4795.53	3.06	0	-5805	4903	4836	4783	4716	4663	4870	4750	52	1430	500	3240	5	1	10340947	492	14.37	0.64	12	0.31	331.00	7450.00	7112	20230623	-33.14	4198	20231031	13.27	6140	-22.56	20240614	4380	8.56	20240426	6960	-31.68	20230704	4280	11.10	20231031	3.54	N	101240	500	51 억		316419	N	N	0	N	00	N
184	20240701	100720	57	100.00	KOSDAQ		화학	N	N	N	N		N	4765	-5	5	-0.10	113697160	23660	37.78	4770	4935	4750	6200	3340	4770	4805.63	3.06	0	-1774	4903	4836	4783	4716	4663	4870	4750	52	1430	500	3240	5	1	10340947	493	14.40	0.64	12	0.23	331.00	7450.00	7112	20230623	-33.00	4198	20231031	13.51	6140	-22.39	20240614	4380	8.79	20240426	6960	-31.54	20230704	4280	11.33	20231031	3.54	N	101240	500	51 억		316419	N	N	0	N	00	N
185	20240701	090719	57	100.00	KOSDAQ		화학	N	N	N	N		N	4790	20	2	0.42	12181740	2546	4.07	4770	4820	4770	6200	3340	4770	4785.34	3.06	0	94	4903	4836	4783	4716	4663	4870	4750	52	1430	500	3240	5	1	10340947	495	14.47	0.64	12	0.02	331.00	7450.00	7112	20230623	-32.65	4198	20231031	14.10	6140	-21.99	20240614	4380	9.36	20240426	6960	-31.18	20230704	4280	11.92	20231031	3.54	N	101240	500	51 억		316419	N	N	0	N	00	N