KissMeData/114840/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	160821	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	32800	-200	5	-0.61	5127860950	153355	85.21	33000	34450	32550	42900	23100	33000	33438.70	7.53	0	-13194	35133	34066	33183	32116	31233	33625	31675	86	9900	500	23760	50	1	17201944	5642	28.13	8.18	12	0.89	1166.00	4011.00	45150	20240603	-27.35	9972	20230803	228.92	45150	-27.35	20240603	12828	155.69	20240103	45150	-27.35	20240603	16120	103.47	20240228	1.34	N	114840	500	86 억		1294730	N	N	127	N	00	N
3	20240731	150833	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	32750	-250	5	-0.76	4941641800	147667	82.05	33000	34450	32550	42900	23100	33000	33464.77	7.53	0	-14577	35133	34066	33183	32116	31233	33625	31675	86	9900	500	23760	50	1	17201944	5634	28.09	8.17	12	0.86	1166.00	4011.00	45150	20240603	-27.46	9972	20230803	228.42	45150	-27.46	20240603	12828	155.30	20240103	45150	-27.46	20240603	16120	103.16	20240228	1.34	N	114840	500	86 억		1294730	N	N	61	N	00	N
4	20240731	140832	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	32700	-300	5	-0.91	4219396650	125631	69.81	33000	34450	32650	42900	23100	33000	33585.63	7.53	0	-18506	35133	34066	33183	32116	31233	33625	31675	86	9900	500	23760	50	1	17201944	5625	28.04	8.15	12	0.73	1166.00	4011.00	45150	20240603	-27.57	9972	20230803	227.92	45150	-27.57	20240603	12828	154.91	20240103	45150	-27.57	20240603	16120	102.85	20240228	1.34	N	114840	500	86 억		1294730	N	N	61	N	00	N
5	20240731	130829	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	33550	550	2	1.67	3553889000	105436	58.59	33000	34450	33000	42900	23100	33000	33706.60	7.53	0	-15282	35133	34066	33183	32116	31233	33625	31675	86	9900	500	23760	50	1	17201944	5771	28.77	8.36	12	0.61	1166.00	4011.00	45150	20240603	-25.69	9972	20230803	236.44	45150	-25.69	20240603	12828	161.54	20240103	45150	-25.69	20240603	16120	108.13	20240228	1.34	N	114840	500	86 억		1294730	N	N	61	N	00	N
6	20240731	120828	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	33450	450	2	1.36	3286696850	97465	54.16	33000	34450	33000	42900	23100	33000	33721.82	7.53	0	-12060	35133	34066	33183	32116	31233	33625	31675	86	9900	500	23760	50	1	17201944	5754	28.69	8.34	12	0.57	1166.00	4011.00	45150	20240603	-25.91	9972	20230803	235.44	45150	-25.91	20240603	12828	160.76	20240103	45150	-25.91	20240603	16120	107.51	20240228	1.34	N	114840	500	86 억		1294730	N	N	61	N	00	N
7	20240731	110831	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	33300	300	2	0.91	2361817950	69996	38.89	33000	34450	33000	42900	23100	33000	33742.18	7.53	0	-3520	35133	34066	33183	32116	31233	33625	31675	86	9900	500	23760	50	1	17201944	5728	28.56	8.30	12	0.41	1166.00	4011.00	45150	20240603	-26.25	9972	20230803	233.94	45150	-26.25	20240603	12828	159.59	20240103	45150	-26.25	20240603	16120	106.58	20240228	1.34	N	114840	500	86 억		1294730	N	N	61	N	00	N
8	20240731	100829	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	33600	600	2	1.82	1587229150	46780	25.99	33000	34450	33000	42900	23100	33000	33929.65	7.53	0	-2338	35133	34066	33183	32116	31233	33625	31675	86	9900	500	23760	50	1	17201944	5780	28.82	8.38	12	0.27	1166.00	4011.00	45150	20240603	-25.58	9972	20230803	236.94	45150	-25.58	20240603	12828	161.93	20240103	45150	-25.58	20240603	16120	108.44	20240228	1.34	N	114840	500	86 억		1294730	N	N	61	N	00	N
9	20240731	090826	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	34300	1300	2	3.94	363016950	10662	5.92	33000	34450	33000	42900	23100	33000	34047.73	7.53	0	844	35133	34066	33183	32116	31233	33625	31675	86	9900	500	23760	50	1	17201944	5900	29.42	8.55	12	0.06	1166.00	4011.00	45150	20240603	-24.03	9972	20230803	243.96	45150	-24.03	20240603	12828	167.38	20240103	45150	-24.03	20240603	16120	112.78	20240228	1.34	N	114840	500	86 억		1294730	N	N	61	N	00	N
10	20240730	160807	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	33000	-1250	5	-3.65	5921217550	179368	78.17	34050	34250	32300	44500	24000	34250	33011.57	7.74	0	-38218	36083	35166	33333	32416	30583	35625	32875	86	10250	500	24660	50	1	17201944	5677	28.30	8.23	12	1.04	1166.00	4011.00	45150	20240603	-26.91	9972	20230803	230.93	45150	-26.91	20240603	12828	157.25	20240103	45150	-26.91	20240603	16120	104.71	20240228	1.44	N	114840	500	86 억		1330596	N	N	61	N	00	N
11	20240730	150822	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	33300	-950	5	-2.77	5393182200	163485	71.25	34050	34250	32300	44500	24000	34250	32988.85	7.74	0	-33961	36083	35166	33333	32416	30583	35625	32875	86	10250	500	24660	50	1	17201944	5728	28.56	8.30	12	0.95	1166.00	4011.00	45150	20240603	-26.25	9972	20230803	233.94	45150	-26.25	20240603	12828	159.59	20240103	45150	-26.25	20240603	16120	106.58	20240228	1.44	N	114840	500	86 억		1330596	N	N	989	N	00	N
12	20240730	140813	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	33050	-1200	5	-3.50	4767391350	144623	63.03	34050	34250	32300	44500	24000	34250	32964.27	7.74	0	-30573	36083	35166	33333	32416	30583	35625	32875	86	10250	500	24660	50	1	17201944	5685	28.34	8.24	12	0.84	1166.00	4011.00	45150	20240603	-26.80	9972	20230803	231.43	45150	-26.80	20240603	12828	157.64	20240103	45150	-26.80	20240603	16120	105.02	20240228	1.44	N	114840	500	86 억		1330596	N	N	989	N	00	N
13	20240730	130819	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	32800	-1450	5	-4.23	4062439300	123337	53.75	34050	34250	32300	44500	24000	34250	32937.72	7.74	0	-26242	36083	35166	33333	32416	30583	35625	32875	86	10250	500	24660	50	1	17201944	5642	28.13	8.18	12	0.72	1166.00	4011.00	45150	20240603	-27.35	9972	20230803	228.92	45150	-27.35	20240603	12828	155.69	20240103	45150	-27.35	20240603	16120	103.47	20240228	1.44	N	114840	500	86 억		1330596	N	N	989	N	00	N
14	20240730	120811	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	32500	-1750	5	-5.11	3610096100	109500	47.72	34050	34250	32300	44500	24000	34250	32968.91	7.74	0	-26957	36083	35166	33333	32416	30583	35625	32875	86	10250	500	24660	50	1	17201944	5591	27.87	8.10	12	0.64	1166.00	4011.00	45150	20240603	-28.02	9972	20230803	225.91	45150	-28.02	20240603	12828	153.35	20240103	45150	-28.02	20240603	16120	101.61	20240228	1.44	N	114840	500	86 억		1330596	N	N	989	N	00	N
15	20240730	110819	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	33250	-1000	5	-2.92	2949200750	89321	38.93	34050	34250	32300	44500	24000	34250	33018.00	7.74	0	-20820	36083	35166	33333	32416	30583	35625	32875	86	10250	500	24660	50	1	17201944	5720	28.52	8.29	12	0.52	1166.00	4011.00	45150	20240603	-26.36	9972	20230803	233.43	45150	-26.36	20240603	12828	159.20	20240103	45150	-26.36	20240603	16120	106.27	20240228	1.44	N	114840	500	86 억		1330596	N	N	989	N	00	N
16	20240730	100821	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	32650	-1600	5	-4.67	2159649050	65440	28.52	34050	34250	32300	44500	24000	34250	33001.97	7.74	0	-17602	36083	35166	33333	32416	30583	35625	32875	86	10250	500	24660	50	1	17201944	5616	28.00	8.14	12	0.38	1166.00	4011.00	45150	20240603	-27.69	9972	20230803	227.42	45150	-27.69	20240603	12828	154.52	20240103	45150	-27.69	20240603	16120	102.54	20240228	1.44	N	114840	500	86 억		1330596	N	N	989	N	00	N
17	20240730	090825	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	33600	-650	5	-1.90	454844100	13443	5.86	34050	34250	33550	44500	24000	34250	33835.01	7.74	0	-643	36083	35166	33333	32416	30583	35625	32875	86	10250	500	24660	50	1	17201944	5780	28.82	8.38	12	0.08	1166.00	4011.00	45150	20240603	-25.58	9972	20230803	236.94	45150	-25.58	20240603	12828	161.93	20240103	45150	-25.58	20240603	16120	108.44	20240228	1.44	N	114840	500	86 억		1330596	N	N	989	N	00	N
18	20240729	160805	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	34250	2700	2	8.56	7586729500	228666	95.97	31550	34250	31500	41000	22100	31550	33177.07	7.47	0	44544	33816	32682	31916	30782	30016	32300	30400	86	9450	500	22710	50	1	17201944	5892	29.37	8.54	12	1.33	1166.00	4011.00	45150	20240603	-24.14	9972	20230803	243.46	45150	-24.14	20240603	12828	166.99	20240103	45150	-24.14	20240603	16120	112.47	20240228	1.43	N	114840	500	86 억		1285551	N	N	989	N	00	N
19	20240729	150819	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	34050	2500	2	7.92	7200427950	217344	91.22	31550	34250	31500	41000	22100	31550	33129.41	7.47	0	47917	33816	32682	31916	30782	30016	32300	30400	86	9450	500	22710	50	1	17201944	5857	29.20	8.49	12	1.26	1166.00	4011.00	45150	20240603	-24.58	9972	20230803	241.46	45150	-24.58	20240603	12828	165.43	20240103	45150	-24.58	20240603	16120	111.23	20240228	1.43	N	114840	500	86 억		1285551	N	N	84	N	00	N
20	20240729	140824	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	34000	2450	2	7.77	6031302700	182984	76.80	31550	34200	31500	41000	22100	31550	32961.07	7.47	0	50103	33816	32682	31916	30782	30016	32300	30400	86	9450	500	22710	50	1	17201944	5849	29.16	8.48	12	1.06	1166.00	4011.00	45150	20240603	-24.70	9972	20230803	240.95	45150	-24.70	20240603	12828	165.05	20240103	45150	-24.70	20240603	16120	110.92	20240228	1.43	N	114840	500	86 억		1285551	N	N	84	N	00	N
21	20240729	130825	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	33800	2250	2	7.13	5141106150	156734	65.78	31550	33850	31500	41000	22100	31550	32801.73	7.47	0	45598	33816	32682	31916	30782	30016	32300	30400	86	9450	500	22710	50	1	17201944	5814	28.99	8.43	12	0.91	1166.00	4011.00	45150	20240603	-25.14	9972	20230803	238.95	45150	-25.14	20240603	12828	163.49	20240103	45150	-25.14	20240603	16120	109.68	20240228	1.43	N	114840	500	86 억		1285551	N	N	84	N	00	N
22	20240729	120821	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	33400	1850	2	5.86	4526223800	138438	58.10	31550	33850	31500	41000	22100	31550	32695.22	7.47	0	38360	33816	32682	31916	30782	30016	32300	30400	86	9450	500	22710	50	1	17201944	5745	28.64	8.33	12	0.80	1166.00	4011.00	45150	20240603	-26.02	9972	20230803	234.94	45150	-26.02	20240603	12828	160.37	20240103	45150	-26.02	20240603	16120	107.20	20240228	1.43	N	114840	500	86 억		1285551	N	N	84	N	00	N
23	20240729	110812	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	33250	1700	2	5.39	4046712400	124041	52.06	31550	33850	31500	41000	22100	31550	32624.27	7.47	0	34819	33816	32682	31916	30782	30016	32300	30400	86	9450	500	22710	50	1	17201944	5720	28.52	8.29	12	0.72	1166.00	4011.00	45150	20240603	-26.36	9972	20230803	233.43	45150	-26.36	20240603	12828	159.20	20240103	45150	-26.36	20240603	16120	106.27	20240228	1.43	N	114840	500	86 억		1285551	N	N	84	N	00	N
24	20240729	100810	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	32950	1400	2	4.44	2673940300	82864	34.78	31550	32950	31500	41000	22100	31550	32269.30	7.47	0	21408	33816	32682	31916	30782	30016	32300	30400	86	9450	500	22710	50	1	17201944	5668	28.26	8.21	12	0.48	1166.00	4011.00	45150	20240603	-27.02	9972	20230803	230.43	45150	-27.02	20240603	12828	156.86	20240103	45150	-27.02	20240603	16120	104.40	20240228	1.43	N	114840	500	86 억		1285551	N	N	84	N	00	N
25	20240729	090810	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	32200	650	2	2.06	167635600	5266	2.21	31550	32300	31500	41000	22100	31550	31835.31	7.47	0	324	33816	32682	31916	30782	30016	32300	30400	86	9450	500	22710	50	1	17201944	5539	27.62	8.03	12	0.03	1166.00	4011.00	45150	20240603	-28.68	9972	20230803	222.90	45150	-28.68	20240603	12828	151.01	20240103	45150	-28.68	20240603	16120	99.75	20240228	1.43	N	114840	500	86 억		1285551	N	N	84	N	00	N
26	20240726	160759	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	31550	-1200	5	-3.66	7564744100	237399	36.93	32750	33050	31150	42550	22950	32750	31865.31	7.29	0	27249	38650	35700	33700	30750	28750	34700	29750	86	9800	500	23580	50	1	17201944	5427	27.06	7.87	12	1.38	1166.00	4011.00	45150	20240603	-30.12	9972	20230803	216.39	45150	-30.12	20240603	12828	145.95	20240103	45150	-30.12	20240603	16120	95.72	20240228	1.46	N	114840	500	86 억		1254555	N	N	84	N	00	N
27	20240726	150807	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	31600	-1150	5	-3.51	7118454000	223290	34.73	32750	33050	31150	42550	22950	32750	31879.56	7.29	0	23895	38650	35700	33700	30750	28750	34700	29750	86	9800	500	23580	50	1	17201944	5436	27.10	7.88	12	1.30	1166.00	4011.00	45150	20240603	-30.01	9972	20230803	216.89	45150	-30.01	20240603	12828	146.34	20240103	45150	-30.01	20240603	16120	96.03	20240228	1.46	N	114840	500	86 억		1254555	N	N	209	N	00	N
28	20240726	140807	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	31450	-1300	5	-3.97	6046620300	189495	29.48	32750	33050	31150	42550	22950	32750	31908.79	7.29	0	13043	38650	35700	33700	30750	28750	34700	29750	86	9800	500	23580	50	1	17201944	5410	26.97	7.84	12	1.10	1166.00	4011.00	45150	20240603	-30.34	9972	20230803	215.38	45150	-30.34	20240603	12828	145.17	20240103	45150	-30.34	20240603	16120	95.10	20240228	1.46	N	114840	500	86 억		1254555	N	N	209	N	00	N
29	20240726	130807	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	31350	-1400	5	-4.27	4585719150	142848	22.22	32750	33050	31350	42550	22950	32750	32101.74	7.29	0	-325	38650	35700	33700	30750	28750	34700	29750	86	9800	500	23580	50	1	17201944	5393	26.89	7.82	12	0.83	1166.00	4011.00	45150	20240603	-30.56	9972	20230803	214.38	45150	-30.56	20240603	12828	144.39	20240103	45150	-30.56	20240603	16120	94.48	20240228	1.46	N	114840	500	86 억		1254555	N	N	209	N	00	N
30	20240726	120809	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	32100	-650	5	-1.98	3166937000	98082	15.26	32750	33050	31800	42550	22950	32750	32288.31	7.29	0	1647	38650	35700	33700	30750	28750	34700	29750	86	9800	500	23580	50	1	17201944	5522	27.53	8.00	12	0.57	1166.00	4011.00	45150	20240603	-28.90	9972	20230803	221.90	45150	-28.90	20240603	12828	150.23	20240103	45150	-28.90	20240603	16120	99.13	20240228	1.46	N	114840	500	86 억		1254555	N	N	209	N	00	N
31	20240726	110810	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	32150	-600	5	-1.83	2639552800	81684	12.71	32750	33050	31800	42550	22950	32750	32313.79	7.29	0	4853	38650	35700	33700	30750	28750	34700	29750	86	9800	500	23580	50	1	17201944	5530	27.57	8.02	12	0.47	1166.00	4011.00	45150	20240603	-28.79	9972	20230803	222.40	45150	-28.79	20240603	12828	150.62	20240103	45150	-28.79	20240603	16120	99.44	20240228	1.46	N	114840	500	86 억		1254555	N	N	209	N	00	N
32	20240726	100805	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	32200	-550	5	-1.68	1978013950	61108	9.51	32750	33050	31800	42550	22950	32750	32368.67	7.29	0	3834	38650	35700	33700	30750	28750	34700	29750	86	9800	500	23580	50	1	17201944	5539	27.62	8.03	12	0.36	1166.00	4011.00	45150	20240603	-28.68	9972	20230803	222.90	45150	-28.68	20240603	12828	151.01	20240103	45150	-28.68	20240603	16120	99.75	20240228	1.46	N	114840	500	86 억		1254555	N	N	209	N	00	N
33	20240726	090801	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	32500	-250	5	-0.76	410953650	12563	1.95	32750	33050	32300	42550	22950	32750	32711.19	7.29	0	-758	38650	35700	33700	30750	28750	34700	29750	86	9800	500	23580	50	1	17201944	5591	27.87	8.10	12	0.07	1166.00	4011.00	45150	20240603	-28.02	9972	20230803	225.91	45150	-28.02	20240603	12828	153.35	20240103	45150	-28.02	20240603	16120	101.61	20240228	1.46	N	114840	500	86 억		1254555	N	N	209	N	00	N
34	20240725	160802	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	32750	-3550	5	-9.78	21281943850	641267	205.37	35800	36650	31700	47150	25450	36300	33187.32	7.23	0	3443	38433	37366	36483	35416	34533	37900	35950	86	10850	500	26130	50	1	17201944	5634	28.09	8.17	12	3.73	1166.00	4011.00	45150	20240603	-27.46	9972	20230803	228.42	45150	-27.46	20240603	12828	155.30	20240103	45150	-27.46	20240603	16120	103.16	20240228	1.51	N	114840	500	86 억		1243791	N	N	209	N	00	N
35	20240725	150812	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	32900	-3400	5	-9.37	20421822050	615117	197.00	35800	36650	31700	47150	25450	36300	33199.85	7.23	0	114	38433	37366	36483	35416	34533	37900	35950	86	10850	500	26130	50	1	17201944	5659	28.22	8.20	12	3.58	1166.00	4011.00	45150	20240603	-27.13	9972	20230803	229.92	45150	-27.13	20240603	12828	156.47	20240103	45150	-27.13	20240603	16120	104.09	20240228	1.51	N	114840	500	86 억		1243791	N	N	180	N	00	N
36	20240725	140812	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	33000	-3300	5	-9.09	16615430500	499784	160.06	35800	36650	31700	47150	25450	36300	33245.16	7.23	0	-8682	38433	37366	36483	35416	34533	37900	35950	86	10850	500	26130	50	1	17201944	5677	28.30	8.23	12	2.91	1166.00	4011.00	45150	20240603	-26.91	9972	20230803	230.93	45150	-26.91	20240603	12828	157.25	20240103	45150	-26.91	20240603	16120	104.71	20240228	1.51	N	114840	500	86 억		1243791	N	N	180	N	00	N
37	20240725	130804	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	32850	-3450	5	-9.50	12531937000	375274	120.19	35800	36650	31700	47150	25450	36300	33394.02	7.23	0	-9206	38433	37366	36483	35416	34533	37900	35950	86	10850	500	26130	50	1	17201944	5651	28.17	8.19	12	2.18	1166.00	4011.00	45150	20240603	-27.24	9972	20230803	229.42	45150	-27.24	20240603	12828	156.08	20240103	45150	-27.24	20240603	16120	103.78	20240228	1.51	N	114840	500	86 억		1243791	N	N	180	N	00	N
38	20240725	120810	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	32150	-4150	5	-11.43	9526833300	282350	90.43	35800	36650	31700	47150	25450	36300	33741.13	7.23	0	-5841	38433	37366	36483	35416	34533	37900	35950	86	10850	500	26130	50	1	17201944	5530	27.57	8.02	12	1.64	1166.00	4011.00	45150	20240603	-28.79	9972	20230803	222.40	45150	-28.79	20240603	12828	150.62	20240103	45150	-28.79	20240603	16120	99.44	20240228	1.51	N	114840	500	86 억		1243791	N	N	180	N	00	N
39	20240725	110804	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	32950	-3350	5	-9.23	6185638650	179139	57.37	35800	36650	32850	47150	25450	36300	34529.73	7.23	0	9867	38433	37366	36483	35416	34533	37900	35950	86	10850	500	26130	50	1	17201944	5668	28.26	8.21	12	1.04	1166.00	4011.00	45150	20240603	-27.02	9972	20230803	230.43	45150	-27.02	20240603	12828	156.86	20240103	45150	-27.02	20240603	16120	104.40	20240228	1.51	N	114840	500	86 억		1243791	N	N	180	N	00	N
40	20240725	100802	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	33950	-2350	5	-6.47	3650683600	103767	33.23	35800	36650	33950	47150	25450	36300	35181.44	7.23	0	22920	38433	37366	36483	35416	34533	37900	35950	86	10850	500	26130	50	1	17201944	5840	29.12	8.46	12	0.60	1166.00	4011.00	45150	20240603	-24.81	9972	20230803	240.45	45150	-24.81	20240603	12828	164.66	20240103	45150	-24.81	20240603	16120	110.61	20240228	1.51	N	114840	500	86 억		1243791	N	N	180	N	00	N
41	20240725	090800	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	36600	300	2	0.83	453963400	12594	4.03	35800	36650	35200	47150	25450	36300	36045.80	7.23	0	4469	38433	37366	36483	35416	34533	37900	35950	86	10850	500	26130	50	1	17201944	6296	31.39	9.12	12	0.07	1166.00	4011.00	45150	20240603	-18.94	9972	20230803	267.03	45150	-18.94	20240603	12828	185.31	20240103	45150	-18.94	20240603	16120	127.05	20240228	1.51	N	114840	500	86 억		1243791	N	N	180	N	00	N
42	20240724	160757	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	36300	150	2	0.41	11445376150	311091	84.50	36150	37550	35600	46950	25350	36150	36791.73	7.42	0	-31570	37750	36950	36200	35400	34650	37350	35800	86	10800	500	26020	50	1	17201944	6244	31.13	9.05	12	1.81	1166.00	4011.00	45150	20240603	-19.60	9972	20230803	264.02	45150	-19.60	20240603	12828	182.97	20240103	45150	-19.60	20240603	16120	125.19	20240228	1.35	N	114840	500	86 억		1275650	N	N	180	N	00	N
43	20240724	150809	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	36700	550	2	1.52	11047252250	300187	81.53	36150	37550	35600	46950	25350	36150	36801.68	7.42	0	-31396	37750	36950	36200	35400	34650	37350	35800	86	10800	500	26020	50	1	17201944	6313	31.48	9.15	12	1.75	1166.00	4011.00	45150	20240603	-18.72	9972	20230803	268.03	45150	-18.72	20240603	12828	186.09	20240103	45150	-18.72	20240603	16120	127.67	20240228	1.35	N	114840	500	86 억		1275650	N	N	513	N	00	N
44	20240724	140804	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	36500	350	2	0.97	9497543950	257942	70.06	36150	37550	35600	46950	25350	36150	36820.99	7.42	0	-16504	37750	36950	36200	35400	34650	37350	35800	86	10800	500	26020	50	1	17201944	6279	31.30	9.10	12	1.50	1166.00	4011.00	45150	20240603	-19.16	9972	20230803	266.02	45150	-19.16	20240603	12828	184.53	20240103	45150	-19.16	20240603	16120	126.43	20240228	1.35	N	114840	500	86 억		1275650	N	N	513	N	00	N
45	20240724	130808	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	36950	800	2	2.21	8528113600	231611	62.91	36150	37550	35600	46950	25350	36150	36821.44	7.42	0	-11506	37750	36950	36200	35400	34650	37350	35800	86	10800	500	26020	50	1	17201944	6356	31.69	9.21	12	1.35	1166.00	4011.00	45150	20240603	-18.16	9972	20230803	270.54	45150	-18.16	20240603	12828	188.04	20240103	45150	-18.16	20240603	16120	129.22	20240228	1.35	N	114840	500	86 억		1275650	N	N	513	N	00	N
46	20240724	120808	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	36850	700	2	1.94	7747693700	210508	57.18	36150	37550	35600	46950	25350	36150	36805.38	7.42	0	-11497	37750	36950	36200	35400	34650	37350	35800	86	10800	500	26020	50	1	17201944	6339	31.60	9.19	12	1.22	1166.00	4011.00	45150	20240603	-18.38	9972	20230803	269.53	45150	-18.38	20240603	12828	187.26	20240103	45150	-18.38	20240603	16120	128.60	20240228	1.35	N	114840	500	86 억		1275650	N	N	513	N	00	N
47	20240724	110804	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	36600	450	2	1.24	7061930250	191817	52.10	36150	37550	35600	46950	25350	36150	36816.69	7.42	0	-15000	37750	36950	36200	35400	34650	37350	35800	86	10800	500	26020	50	1	17201944	6296	31.39	9.12	12	1.12	1166.00	4011.00	45150	20240603	-18.94	9972	20230803	267.03	45150	-18.94	20240603	12828	185.31	20240103	45150	-18.94	20240603	16120	127.05	20240228	1.35	N	114840	500	86 억		1275650	N	N	513	N	00	N
48	20240724	100828	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	36450	300	2	0.83	5819026300	157807	42.86	36150	37550	35600	46950	25350	36150	36875.26	7.42	0	-983	37750	36950	36200	35400	34650	37350	35800	86	10800	500	26020	50	1	17201944	6270	31.26	9.09	12	0.92	1166.00	4011.00	45150	20240603	-19.27	9972	20230803	265.52	45150	-19.27	20240603	12828	184.14	20240103	45150	-19.27	20240603	16120	126.12	20240228	1.35	N	114840	500	86 억		1275650	N	N	513	N	00	N
49	20240724	090758	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	36450	300	2	0.83	657755700	18046	4.90	36150	36850	35600	46950	25350	36150	36452.25	7.42	0	-1482	37750	36950	36200	35400	34650	37350	35800	86	10800	500	26020	50	1	17201944	6270	31.26	9.09	12	0.10	1166.00	4011.00	45150	20240603	-19.27	9972	20230803	265.52	45150	-19.27	20240603	12828	184.14	20240103	45150	-19.27	20240603	16120	126.12	20240228	1.35	N	114840	500	86 억		1275650	N	N	513	N	00	N
50	20240723	160754	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	36150	700	2	1.97	13357284800	367704	77.04	35500	37000	35450	46050	24850	35450	36326.58	7.71	0	-42175	38783	37116	35633	33966	32483	36375	33225	86	10600	500	25520	50	1	17201944	6219	31.00	9.01	12	2.14	1166.00	4011.00	45150	20240603	-19.93	9972	20230803	262.52	45150	-19.93	20240603	12828	181.81	20240103	45150	-19.93	20240603	16120	124.26	20240228	1.29	N	114840	500	86 억		1326343	N	N	513	N	00	N
51	20240723	150811	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	36350	900	2	2.54	12764634300	351327	73.61	35500	37000	35450	46050	24850	35450	36332.76	7.71	0	-45120	38783	37116	35633	33966	32483	36375	33225	86	10600	500	25520	50	1	17201944	6253	31.17	9.06	12	2.04	1166.00	4011.00	45150	20240603	-19.49	9972	20230803	264.52	45150	-19.49	20240603	12828	183.36	20240103	45150	-19.49	20240603	16120	125.50	20240228	1.29	N	114840	500	86 억		1326343	N	N	163	N	00	N
52	20240723	140757	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	36250	800	2	2.26	11185541750	308052	64.54	35500	37000	35450	46050	24850	35450	36310.70	7.71	0	-41683	38783	37116	35633	33966	32483	36375	33225	86	10600	500	25520	50	1	17201944	6236	31.09	9.04	12	1.79	1166.00	4011.00	45150	20240603	-19.71	9972	20230803	263.52	45150	-19.71	20240603	12828	182.58	20240103	45150	-19.71	20240603	16120	124.88	20240228	1.29	N	114840	500	86 억		1326343	N	N	163	N	00	N
53	20240723	130753	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	35950	500	2	1.41	9757221350	268358	56.22	35500	37000	35450	46050	24850	35450	36359.14	7.71	0	-36742	38783	37116	35633	33966	32483	36375	33225	86	10600	500	25520	50	1	17201944	6184	30.83	8.96	12	1.56	1166.00	4011.00	45150	20240603	-20.38	9972	20230803	260.51	45150	-20.38	20240603	12828	180.25	20240103	45150	-20.38	20240603	16120	123.01	20240228	1.29	N	114840	500	86 억		1326343	N	N	163	N	00	N
54	20240723	120759	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	36200	750	2	2.12	8952940750	245998	51.54	35500	37000	35450	46050	24850	35450	36394.56	7.71	0	-25208	38783	37116	35633	33966	32483	36375	33225	86	10600	500	25520	50	1	17201944	6227	31.05	9.03	12	1.43	1166.00	4011.00	45150	20240603	-19.82	9972	20230803	263.02	45150	-19.82	20240603	12828	182.20	20240103	45150	-19.82	20240603	16120	124.57	20240228	1.29	N	114840	500	86 억		1326343	N	N	163	N	00	N
55	20240723	110802	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	36750	1300	2	3.67	7822677700	215045	45.05	35500	37000	35450	46050	24850	35450	36377.15	7.71	0	-14496	38783	37116	35633	33966	32483	36375	33225	86	10600	500	25520	50	1	17201944	6322	31.52	9.16	12	1.25	1166.00	4011.00	45150	20240603	-18.60	9972	20230803	268.53	45150	-18.60	20240603	12828	186.48	20240103	45150	-18.60	20240603	16120	127.98	20240228	1.29	N	114840	500	86 억		1326343	N	N	163	N	00	N
56	20240723	100757	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	36400	950	2	2.68	6148382500	169245	35.46	35500	37000	35450	46050	24850	35450	36328.56	7.71	0	-9913	38783	37116	35633	33966	32483	36375	33225	86	10600	500	25520	50	1	17201944	6262	31.22	9.08	12	0.98	1166.00	4011.00	45150	20240603	-19.38	9972	20230803	265.02	45150	-19.38	20240603	12828	183.75	20240103	45150	-19.38	20240603	16120	125.81	20240228	1.29	N	114840	500	86 억		1326343	N	N	163	N	00	N
57	20240723	090803	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	36450	1000	2	2.82	1231026750	33990	7.12	35500	37000	35500	46050	24850	35450	36218.45	7.71	0	-2638	38783	37116	35633	33966	32483	36375	33225	86	10600	500	25520	50	1	17201944	6270	31.26	9.09	12	0.20	1166.00	4011.00	45150	20240603	-19.27	9972	20230803	265.52	45150	-19.27	20240603	12828	184.14	20240103	45150	-19.27	20240603	16120	126.12	20240228	1.29	N	114840	500	86 억		1326343	N	N	163	N	00	N
58	20240722	160751	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	35450	250	2	0.71	17005911000	475753	140.51	36000	37300	34150	45750	24650	35200	35746.11	8.42	0	-115792	37600	36400	34500	33300	31400	37000	33900	86	10550	500	25340	50	1	17201944	6098	30.40	8.84	12	2.77	1166.00	4011.00	45150	20240603	-21.48	9972	20230803	255.50	45150	-21.48	20240603	12828	176.35	20240103	45150	-21.48	20240603	16120	119.91	20240228	1.28	N	114840	500	86 억		1447715	N	N	163	N	00	N
59	20240722	150757	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	35100	-100	5	-0.28	16302276900	455836	134.63	36000	37300	34150	45750	24650	35200	35763.85	8.42	0	-114153	37600	36400	34500	33300	31400	37000	33900	86	10550	500	25340	50	1	17201944	6038	30.10	8.75	12	2.65	1166.00	4011.00	45150	20240603	-22.26	9972	20230803	251.99	45150	-22.26	20240603	12828	173.62	20240103	45150	-22.26	20240603	16120	117.74	20240228	1.28	N	114840	500	86 억		1447715	N	N	328	N	00	N
60	20240722	140801	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	34300	-900	5	-2.56	14066119850	391934	115.75	36000	37300	34150	45750	24650	35200	35889.54	8.42	0	-95804	37600	36400	34500	33300	31400	37000	33900	86	10550	500	25340	50	1	17201944	5900	29.42	8.55	12	2.28	1166.00	4011.00	45150	20240603	-24.03	9972	20230803	243.96	45150	-24.03	20240603	12828	167.38	20240103	45150	-24.03	20240603	16120	112.78	20240228	1.28	N	114840	500	86 억		1447715	N	N	328	N	00	N
61	20240722	130757	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	34750	-450	5	-1.28	12843471850	356434	105.27	36000	37300	34450	45750	24650	35200	36033.96	8.42	0	-91564	37600	36400	34500	33300	31400	37000	33900	86	10550	500	25340	50	1	17201944	5978	29.80	8.66	12	2.07	1166.00	4011.00	45150	20240603	-23.03	9972	20230803	248.48	45150	-23.03	20240603	12828	170.89	20240103	45150	-23.03	20240603	16120	115.57	20240228	1.28	N	114840	500	86 억		1447715	N	N	328	N	00	N
62	20240722	120756	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	35500	300	2	0.85	11566264250	319750	94.44	36000	37300	35100	45750	24650	35200	36173.77	8.42	0	-88211	37600	36400	34500	33300	31400	37000	33900	86	10550	500	25340	50	1	17201944	6107	30.45	8.85	12	1.86	1166.00	4011.00	45150	20240603	-21.37	9972	20230803	256.00	45150	-21.37	20240603	12828	176.74	20240103	45150	-21.37	20240603	16120	120.22	20240228	1.28	N	114840	500	86 억		1447715	N	N	328	N	00	N
63	20240722	110753	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	35550	350	2	0.99	10645935150	293875	86.79	36000	37300	35100	45750	24650	35200	36227.14	8.42	0	-76012	37600	36400	34500	33300	31400	37000	33900	86	10550	500	25340	50	1	17201944	6115	30.49	8.86	12	1.71	1166.00	4011.00	45150	20240603	-21.26	9972	20230803	256.50	45150	-21.26	20240603	12828	177.13	20240103	45150	-21.26	20240603	16120	120.53	20240228	1.28	N	114840	500	86 억		1447715	N	N	328	N	00	N
64	20240722	100756	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	36400	1200	2	3.41	8418610950	231815	68.46	36000	37300	35100	45750	24650	35200	36317.56	8.42	0	-33131	37600	36400	34500	33300	31400	37000	33900	86	10550	500	25340	50	1	17201944	6262	31.22	9.08	12	1.35	1166.00	4011.00	45150	20240603	-19.38	9972	20230803	265.02	45150	-19.38	20240603	12828	183.75	20240103	45150	-19.38	20240603	16120	125.81	20240228	1.28	N	114840	500	86 억		1447715	N	N	328	N	00	N
65	20240722	090757	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	35950	750	2	2.13	1394523800	38594	11.40	36000	36550	35650	45750	24650	35200	36140.66	8.42	0	-5601	37600	36400	34500	33300	31400	37000	33900	86	10550	500	25340	50	1	17201944	6184	30.83	8.96	12	0.22	1166.00	4011.00	45150	20240603	-20.38	9972	20230803	260.51	45150	-20.38	20240603	12828	180.25	20240103	45150	-20.38	20240603	16120	123.01	20240228	1.28	N	114840	500	86 억		1447715	N	N	328	N	00	N
66	20240719	160737	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	35200	1800	2	5.39	11819170700	336669	133.98	33400	35700	32600	43400	23400	33400	35106.13	8.87	0	-79718	36066	34732	33616	32282	31166	34175	31725	86	10000	500	24040	50	1	17201944	6055	30.19	8.78	12	1.96	1166.00	4011.00	45150	20240603	-22.04	9972	20230803	252.99	45150	-22.04	20240603	12828	174.40	20240103	45150	-22.04	20240603	16120	118.36	20240228	1.25	N	114840	500	86 억		1526389	N	N	328	N	00	N
67	20240719	150744	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	35250	1850	2	5.54	10699337550	304975	121.36	33400	35700	32600	43400	23400	33400	35082.67	8.87	0	-66947	36066	34732	33616	32282	31166	34175	31725	86	10000	500	24040	50	1	17201944	6064	30.23	8.79	12	1.77	1166.00	4011.00	45150	20240603	-21.93	9972	20230803	253.49	45150	-21.93	20240603	12828	174.79	20240103	45150	-21.93	20240603	16120	118.67	20240228	1.25	N	114840	500	86 억		1526389	N	N	204	N	00	N
68	20240719	140748	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	35050	1650	2	4.94	9041794600	257947	102.65	33400	35700	32600	43400	23400	33400	35052.92	8.87	0	-41600	36066	34732	33616	32282	31166	34175	31725	86	10000	500	24040	50	1	17201944	6029	30.06	8.74	12	1.50	1166.00	4011.00	45150	20240603	-22.37	9972	20230803	251.48	45150	-22.37	20240603	12828	173.23	20240103	45150	-22.37	20240603	16120	117.43	20240228	1.25	N	114840	500	86 억		1526389	N	N	204	N	00	N
69	20240719	130739	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	35250	1850	2	5.54	7819714450	223227	88.83	33400	35700	32600	43400	23400	33400	35030.33	8.87	0	-26911	36066	34732	33616	32282	31166	34175	31725	86	10000	500	24040	50	1	17201944	6064	30.23	8.79	12	1.30	1166.00	4011.00	45150	20240603	-21.93	9972	20230803	253.49	45150	-21.93	20240603	12828	174.79	20240103	45150	-21.93	20240603	16120	118.67	20240228	1.25	N	114840	500	86 억		1526389	N	N	204	N	00	N
70	20240719	120740	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	35450	2050	2	6.14	7001014600	200032	79.60	33400	35700	32600	43400	23400	33400	34999.47	8.87	0	-20152	36066	34732	33616	32282	31166	34175	31725	86	10000	500	24040	50	1	17201944	6098	30.40	8.84	12	1.16	1166.00	4011.00	45150	20240603	-21.48	9972	20230803	255.50	45150	-21.48	20240603	12828	176.35	20240103	45150	-21.48	20240603	16120	119.91	20240228	1.25	N	114840	500	86 억		1526389	N	N	204	N	00	N
71	20240719	110746	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	35350	1950	2	5.84	6086620700	174202	69.32	33400	35700	32600	43400	23400	33400	34940.02	8.87	0	-13266	36066	34732	33616	32282	31166	34175	31725	86	10000	500	24040	50	1	17201944	6081	30.32	8.81	12	1.01	1166.00	4011.00	45150	20240603	-21.71	9972	20230803	254.49	45150	-21.71	20240603	12828	175.57	20240103	45150	-21.71	20240603	16120	119.29	20240228	1.25	N	114840	500	86 억		1526389	N	N	204	N	00	N
72	20240719	100657	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	34950	1550	2	4.64	3160800150	91453	36.39	33400	35350	32600	43400	23400	33400	34562.02	8.87	0	-19400	36066	34732	33616	32282	31166	34175	31725	86	10000	500	24040	50	1	17201944	6012	29.97	8.71	12	0.53	1166.00	4011.00	45150	20240603	-22.59	9972	20230803	250.48	45150	-22.59	20240603	12828	172.45	20240103	45150	-22.59	20240603	16120	116.81	20240228	1.25	N	114840	500	86 억		1526389	N	N	204	N	00	N
73	20240719	090753	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	32850	-550	5	-1.65	227087450	6866	2.73	33400	33700	32600	43400	23400	33400	33074.20	8.87	0	-4841	36066	34732	33616	32282	31166	34175	31725	86	10000	500	24040	50	1	17201944	5651	28.17	8.19	12	0.04	1166.00	4011.00	45150	20240603	-27.24	9972	20230803	229.42	45150	-27.24	20240603	12828	156.08	20240103	45150	-27.24	20240603	16120	103.78	20240228	1.25	N	114840	500	86 억		1526389	N	N	204	N	00	N
74	20240718	160731	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	33400	-200	5	-0.60	8470846850	251035	75.79	33600	34950	32500	43650	23550	33600	33744.04	9.21	0	-56767	36133	34866	33433	32166	30733	35500	32800	86	10050	500	24190	50	1	17201944	5745	28.64	8.33	12	1.46	1166.00	4011.00	45150	20240603	-26.02	9972	20230803	234.94	45150	-26.02	20240603	12828	160.37	20240103	45150	-26.02	20240603	16120	107.20	20240228	1.26	N	114840	500	86 억		1584986	N	N	204	N	00	N
75	20240718	150739	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	33000	-600	5	-1.79	7901608450	233921	70.63	33600	34950	32500	43650	23550	33600	33778.97	9.21	0	-47556	36133	34866	33433	32166	30733	35500	32800	86	10050	500	24190	50	1	17201944	5677	28.30	8.23	12	1.36	1166.00	4011.00	45150	20240603	-26.91	9972	20230803	230.93	45150	-26.91	20240603	12828	157.25	20240103	45150	-26.91	20240603	16120	104.71	20240228	1.26	N	114840	500	86 억		1584986	N	N	7788	N	00	N
76	20240718	140733	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	33050	-550	5	-1.64	6799642000	200386	60.50	33600	34950	32500	43650	23550	33600	33932.74	9.21	0	-53709	36133	34866	33433	32166	30733	35500	32800	86	10050	500	24190	50	1	17201944	5685	28.34	8.24	12	1.16	1166.00	4011.00	45150	20240603	-26.80	9972	20230803	231.43	45150	-26.80	20240603	12828	157.64	20240103	45150	-26.80	20240603	16120	105.02	20240228	1.26	N	114840	500	86 억		1584986	N	N	7788	N	00	N
77	20240718	130734	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	33850	250	2	0.74	5751699800	169077	51.05	33600	34950	32500	43650	23550	33600	34018.25	9.21	0	-42740	36133	34866	33433	32166	30733	35500	32800	86	10050	500	24190	50	1	17201944	5823	29.03	8.44	12	0.98	1166.00	4011.00	45150	20240603	-25.03	9972	20230803	239.45	45150	-25.03	20240603	12828	163.88	20240103	45150	-25.03	20240603	16120	109.99	20240228	1.26	N	114840	500	86 억		1584986	N	N	7788	N	00	N
78	20240718	120736	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	33850	250	2	0.74	5375953200	157970	47.70	33600	34950	32500	43650	23550	33600	34031.51	9.21	0	-39976	36133	34866	33433	32166	30733	35500	32800	86	10050	500	24190	50	1	17201944	5823	29.03	8.44	12	0.92	1166.00	4011.00	45150	20240603	-25.03	9972	20230803	239.45	45150	-25.03	20240603	12828	163.88	20240103	45150	-25.03	20240603	16120	109.99	20240228	1.26	N	114840	500	86 억		1584986	N	N	7788	N	00	N
79	20240718	110740	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	34000	400	2	1.19	4882189550	143405	43.30	33600	34950	32500	43650	23550	33600	34044.80	9.21	0	-40339	36133	34866	33433	32166	30733	35500	32800	86	10050	500	24190	50	1	17201944	5849	29.16	8.48	12	0.83	1166.00	4011.00	45150	20240603	-24.70	9972	20230803	240.95	45150	-24.70	20240603	12828	165.05	20240103	45150	-24.70	20240603	16120	110.92	20240228	1.26	N	114840	500	86 억		1584986	N	N	7788	N	00	N
80	20240718	100742	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	34600	1000	2	2.98	2885003800	85341	25.77	33600	34650	32500	43650	23550	33600	33805.63	9.21	0	-28036	36133	34866	33433	32166	30733	35500	32800	86	10050	500	24190	50	1	17201944	5952	29.67	8.63	12	0.50	1166.00	4011.00	45150	20240603	-23.37	9972	20230803	246.97	45150	-23.37	20240603	12828	169.72	20240103	45150	-23.37	20240603	16120	114.64	20240228	1.26	N	114840	500	86 억		1584986	N	N	7788	N	00	N
81	20240718	090742	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	32900	-700	5	-2.08	355671600	10822	3.27	33600	33600	32500	43650	23550	33600	32864.86	9.21	0	-939	36133	34866	33433	32166	30733	35500	32800	86	10050	500	24190	50	1	17201944	5659	28.22	8.20	12	0.06	1166.00	4011.00	45150	20240603	-27.13	9972	20230803	229.92	45150	-27.13	20240603	12828	156.47	20240103	45150	-27.13	20240603	16120	104.09	20240228	1.26	N	114840	500	86 억		1584986	N	N	7788	N	00	N
82	20240717	160812	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	33600	2150	2	6.84	11017095000	328639	151.81	32200	34700	32000	40850	22050	31450	33523.37	9.45	0	-27684	33250	32350	31550	30650	29850	31950	30250	86	9400	500	22640	50	1	17201944	5780	28.82	8.38	12	1.91	1166.00	4011.00	45150	20240603	-25.58	9972	20230803	236.94	45150	-25.58	20240603	12828	161.93	20240103	45150	-25.58	20240603	16120	108.44	20240228	1.24	N	114840	500	86 억		1625739	N	N	7788	N	00	N
83	20240717	150816	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	33650	2200	2	7.00	10666810200	318222	147.00	32200	34700	32000	40850	22050	31450	33520.03	9.45	0	-29791	33250	32350	31550	30650	29850	31950	30250	86	9400	500	22640	50	1	17201944	5788	28.86	8.39	12	1.85	1166.00	4011.00	45150	20240603	-25.47	9972	20230803	237.44	45150	-25.47	20240603	12828	162.32	20240103	45150	-25.47	20240603	16120	108.75	20240228	1.24	N	114840	500	86 억		1625739	N	N	450	N	00	N
84	20240717	140813	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	33650	2200	2	7.00	9099160600	271732	125.52	32200	34700	32000	40850	22050	31450	33485.79	9.45	0	-27273	33250	32350	31550	30650	29850	31950	30250	86	9400	500	22640	50	1	17201944	5788	28.86	8.39	12	1.58	1166.00	4011.00	45150	20240603	-25.47	9972	20230803	237.44	45150	-25.47	20240603	12828	162.32	20240103	45150	-25.47	20240603	16120	108.75	20240228	1.24	N	114840	500	86 억		1625739	N	N	450	N	00	N
85	20240717	130812	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	34550	3100	2	9.86	7369108100	220896	102.04	32200	34600	32000	40850	22050	31450	33360.08	9.45	0	-20300	33250	32350	31550	30650	29850	31950	30250	86	9400	500	22640	50	1	17201944	5943	29.63	8.61	12	1.28	1166.00	4011.00	45150	20240603	-23.48	9972	20230803	246.47	45150	-23.48	20240603	12828	169.33	20240103	45150	-23.48	20240603	16120	114.33	20240228	1.24	N	114840	500	86 억		1625739	N	N	450	N	00	N
86	20240717	120813	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	34000	2550	2	8.11	5782821850	174464	80.59	32200	34000	32000	40850	22050	31450	33146.22	9.45	0	-12561	33250	32350	31550	30650	29850	31950	30250	86	9400	500	22640	50	1	17201944	5849	29.16	8.48	12	1.01	1166.00	4011.00	45150	20240603	-24.70	9972	20230803	240.95	45150	-24.70	20240603	12828	165.05	20240103	45150	-24.70	20240603	16120	110.92	20240228	1.24	N	114840	500	86 억		1625739	N	N	450	N	00	N
87	20240717	110813	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	33500	2050	2	6.52	4488606000	136068	62.85	32200	33600	32000	40850	22050	31450	32987.96	9.45	0	-3897	33250	32350	31550	30650	29850	31950	30250	86	9400	500	22640	50	1	17201944	5763	28.73	8.35	12	0.79	1166.00	4011.00	45150	20240603	-25.80	9972	20230803	235.94	45150	-25.80	20240603	12828	161.15	20240103	45150	-25.80	20240603	16120	107.82	20240228	1.24	N	114840	500	86 억		1625739	N	N	450	N	00	N
88	20240717	100813	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	33250	1800	2	5.72	2962549800	90300	41.71	32200	33300	32000	40850	22050	31450	32807.86	9.45	0	6092	33250	32350	31550	30650	29850	31950	30250	86	9400	500	22640	50	1	17201944	5720	28.52	8.29	12	0.52	1166.00	4011.00	45150	20240603	-26.36	9972	20230803	233.43	45150	-26.36	20240603	12828	159.20	20240103	45150	-26.36	20240603	16120	106.27	20240228	1.24	N	114840	500	86 억		1625739	N	N	450	N	00	N
89	20240717	090639	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	32600	1150	2	3.66	781701050	23944	11.06	32200	33000	32000	40850	22050	31450	32647.05	9.45	0	3429	33250	32350	31550	30650	29850	31950	30250	86	9400	500	22640	50	1	17201944	5608	27.96	8.13	12	0.14	1166.00	4011.00	45150	20240603	-27.80	9972	20230803	226.92	45150	-27.80	20240603	12828	154.13	20240103	45150	-27.80	20240603	16120	102.23	20240228	1.24	N	114840	500	86 억		1625739	N	N	450	N	00	N
90	20240716	160814	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	31450	-600	5	-1.87	6790533500	216216	99.71	32100	32450	30750	41650	22450	32050	31406.17	9.34	0	37082	34050	33050	32300	31300	30550	33550	31800	86	9600	500	23070	50	1	17201944	5410	26.97	7.84	12	1.26	1166.00	4011.00	45150	20240603	-30.34	9972	20230803	215.38	45150	-30.34	20240603	12828	145.17	20240103	45150	-30.34	20240603	16120	95.10	20240228	1.17	N	114840	500	86 억		1606000	N	N	450	N	00	N
91	20240716	150823	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	31500	-550	5	-1.72	6468085850	205967	94.98	32100	32450	30750	41650	22450	32050	31403.46	9.34	0	31210	34050	33050	32300	31300	30550	33550	31800	86	9600	500	23070	50	1	17201944	5419	27.02	7.85	12	1.20	1166.00	4011.00	45150	20240603	-30.23	9972	20230803	215.88	45150	-30.23	20240603	12828	145.56	20240103	45150	-30.23	20240603	16120	95.41	20240228	1.17	N	114840	500	86 억		1606000	N	N	114	N	00	N
92	20240716	140820	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	31650	-400	5	-1.25	5687228400	181241	83.58	32100	32450	30750	41650	22450	32050	31379.31	9.34	0	31516	34050	33050	32300	31300	30550	33550	31800	86	9600	500	23070	50	1	17201944	5444	27.14	7.89	12	1.05	1166.00	4011.00	45150	20240603	-29.90	9972	20230803	217.39	45150	-29.90	20240603	12828	146.73	20240103	45150	-29.90	20240603	16120	96.34	20240228	1.17	N	114840	500	86 억		1606000	N	N	114	N	00	N
93	20240716	130820	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	31400	-650	5	-2.03	5034815400	160540	74.04	32100	32450	30750	41650	22450	32050	31361.69	9.34	0	25747	34050	33050	32300	31300	30550	33550	31800	86	9600	500	23070	50	1	17201944	5401	26.93	7.83	12	0.93	1166.00	4011.00	45150	20240603	-30.45	9972	20230803	214.88	45150	-30.45	20240603	12828	144.78	20240103	45150	-30.45	20240603	16120	94.79	20240228	1.17	N	114840	500	86 억		1606000	N	N	114	N	00	N
94	20240716	120818	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	31100	-950	5	-2.96	4037653400	128318	59.18	32100	32450	30950	41650	22450	32050	31465.93	9.34	0	13988	34050	33050	32300	31300	30550	33550	31800	86	9600	500	23070	50	1	17201944	5350	26.67	7.75	12	0.75	1166.00	4011.00	45150	20240603	-31.12	9972	20230803	211.87	45150	-31.12	20240603	12828	142.44	20240103	45150	-31.12	20240603	16120	92.93	20240228	1.17	N	114840	500	86 억		1606000	N	N	114	N	00	N
95	20240716	110818	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	31450	-600	5	-1.87	3368504800	106829	49.27	32100	32450	30950	41650	22450	32050	31531.67	9.34	0	3704	34050	33050	32300	31300	30550	33550	31800	86	9600	500	23070	50	1	17201944	5410	26.97	7.84	12	0.62	1166.00	4011.00	45150	20240603	-30.34	9972	20230803	215.38	45150	-30.34	20240603	12828	145.17	20240103	45150	-30.34	20240603	16120	95.10	20240228	1.17	N	114840	500	86 억		1606000	N	N	114	N	00	N
96	20240716	100820	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	31100	-950	5	-2.96	2083752650	65704	30.30	32100	32450	31000	41650	22450	32050	31714.17	9.34	0	-5915	34050	33050	32300	31300	30550	33550	31800	86	9600	500	23070	50	1	17201944	5350	26.67	7.75	12	0.38	1166.00	4011.00	45150	20240603	-31.12	9972	20230803	211.87	45150	-31.12	20240603	12828	142.44	20240103	45150	-31.12	20240603	16120	92.93	20240228	1.17	N	114840	500	86 억		1606000	N	N	114	N	00	N
97	20240716	090817	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	31950	-100	5	-0.31	252281400	7869	3.63	32100	32350	31850	41650	22450	32050	32060.18	9.34	0	-4404	34050	33050	32300	31300	30550	33550	31800	86	9600	500	23070	50	1	17201944	5496	27.40	7.97	12	0.05	1166.00	4011.00	45150	20240603	-29.24	9972	20230803	220.40	45150	-29.24	20240603	12828	149.06	20240103	45150	-29.24	20240603	16120	98.20	20240228	1.17	N	114840	500	86 억		1606000	N	N	114	N	00	N
98	20240715	160805	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	32050	700	2	2.23	7046756750	216217	66.09	31850	33300	31550	40750	21950	31350	32591.42	9.35	0	108	33516	32432	31666	30582	29816	32050	30200	86	9400	500	22570	50	1	17201944	5513	27.49	7.99	12	1.26	1166.00	4011.00	45150	20240603	-29.01	9972	20230803	221.40	45150	-29.01	20240603	12828	149.84	20240103	45150	-29.01	20240603	16120	98.82	20240228	1.09	N	114840	500	86 억		1607885	N	N	114	N	00	N
99	20240715	150811	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	32300	950	2	3.03	6667256150	204407	62.48	31850	33300	31550	40750	21950	31350	32617.55	9.35	0	-2764	33516	32432	31666	30582	29816	32050	30200	86	9400	500	22570	50	1	17201944	5556	27.70	8.05	12	1.19	1166.00	4011.00	45150	20240603	-28.46	9972	20230803	223.91	45150	-28.46	20240603	12828	151.79	20240103	45150	-28.46	20240603	16120	100.37	20240228	1.09	N	114840	500	86 억		1607885	N	N	661	N	00	N
100	20240715	140809	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	32200	850	2	2.71	6390365250	195824	59.85	31850	33300	31550	40750	21950	31350	32633.21	9.35	0	-474	33516	32432	31666	30582	29816	32050	30200	86	9400	500	22570	50	1	17201944	5539	27.62	8.03	12	1.14	1166.00	4011.00	45150	20240603	-28.68	9972	20230803	222.90	45150	-28.68	20240603	12828	151.01	20240103	45150	-28.68	20240603	16120	99.75	20240228	1.09	N	114840	500	86 억		1607885	N	N	661	N	00	N
101	20240715	130811	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	32750	1400	2	4.47	6068683450	185883	56.81	31850	33300	31550	40750	21950	31350	32647.87	9.35	0	-1590	33516	32432	31666	30582	29816	32050	30200	86	9400	500	22570	50	1	17201944	5634	28.09	8.17	12	1.08	1166.00	4011.00	45150	20240603	-27.46	9972	20230803	228.42	45150	-27.46	20240603	12828	155.30	20240103	45150	-27.46	20240603	16120	103.16	20240228	1.09	N	114840	500	86 억		1607885	N	N	661	N	00	N
102	20240715	120810	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	32850	1500	2	4.78	5860149550	179498	54.86	31850	33300	31550	40750	21950	31350	32647.44	9.35	0	1005	33516	32432	31666	30582	29816	32050	30200	86	9400	500	22570	50	1	17201944	5651	28.17	8.19	12	1.04	1166.00	4011.00	45150	20240603	-27.24	9972	20230803	229.42	45150	-27.24	20240603	12828	156.08	20240103	45150	-27.24	20240603	16120	103.78	20240228	1.09	N	114840	500	86 억		1607885	N	N	661	N	00	N
103	20240715	110809	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	32200	850	2	2.71	4500081250	137847	42.13	31850	33300	31750	40750	21950	31350	32645.48	9.35	0	5718	33516	32432	31666	30582	29816	32050	30200	86	9400	500	22570	50	1	17201944	5539	27.62	8.03	12	0.80	1166.00	4011.00	45150	20240603	-28.68	9972	20230803	222.90	45150	-28.68	20240603	12828	151.01	20240103	45150	-28.68	20240603	16120	99.75	20240228	1.09	N	114840	500	86 억		1607885	N	N	661	N	00	N
104	20240715	100809	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	32400	1050	2	3.35	3651288100	111498	34.08	31850	33300	31800	40750	21950	31350	32747.57	9.35	0	11000	33516	32432	31666	30582	29816	32050	30200	86	9400	500	22570	50	1	17201944	5573	27.79	8.08	12	0.65	1166.00	4011.00	45150	20240603	-28.24	9972	20230803	224.91	45150	-28.24	20240603	12828	152.57	20240103	45150	-28.24	20240603	16120	100.99	20240228	1.09	N	114840	500	86 억		1607885	N	N	661	N	00	N
105	20240715	090811	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	33000	1650	2	5.26	1573395700	47924	14.65	31850	33300	31800	40750	21950	31350	32831.06	9.35	0	6928	33516	32432	31666	30582	29816	32050	30200	86	9400	500	22570	50	1	17201944	5677	28.30	8.23	12	0.28	1166.00	4011.00	45150	20240603	-26.91	9972	20230803	230.93	45150	-26.91	20240603	12828	157.25	20240103	45150	-26.91	20240603	16120	104.71	20240228	1.09	N	114840	500	86 억		1607885	N	N	661	N	00	N
106	20240712	160803	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	31350	-1200	5	-3.69	10337517200	326208	105.23	32400	32750	30900	42300	22800	32550	31690.85	8.85	0	82019	35116	33832	33066	31782	31016	33450	31400	86	9750	500	23430	50	1	17201944	5393	26.89	7.82	12	1.90	1166.00	4011.00	45150	20240603	-30.56	9972	20230803	214.38	45150	-30.56	20240603	12828	144.39	20240103	45150	-30.56	20240603	16120	94.48	20240228	1.01	N	114840	500	86 억		1522910	N	N	661	N	00	N
107	20240712	150809	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	31300	-1250	5	-3.84	8882270850	279531	90.17	32400	32750	31250	42300	22800	32550	31775.38	8.85	0	75500	35116	33832	33066	31782	31016	33450	31400	86	9750	500	23430	50	1	17201944	5384	26.84	7.80	12	1.62	1166.00	4011.00	45150	20240603	-30.68	9972	20230803	213.88	45150	-30.68	20240603	12828	144.00	20240103	45150	-30.68	20240603	16120	94.17	20240228	1.01	N	114840	500	86 억		1522910	N	N	287	N	00	N
108	20240712	140812	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	31700	-850	5	-2.61	6525475400	204622	66.01	32400	32750	31350	42300	22800	32550	31890.11	8.85	0	40819	35116	33832	33066	31782	31016	33450	31400	86	9750	500	23430	50	1	17201944	5453	27.19	7.90	12	1.19	1166.00	4011.00	45150	20240603	-29.79	9972	20230803	217.89	45150	-29.79	20240603	12828	147.12	20240103	45150	-29.79	20240603	16120	96.65	20240228	1.01	N	114840	500	86 억		1522910	N	N	287	N	00	N
109	20240712	130806	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	31550	-1000	5	-3.07	5529506000	173174	55.86	32400	32750	31350	42300	22800	32550	31930.04	8.85	0	26824	35116	33832	33066	31782	31016	33450	31400	86	9750	500	23430	50	1	17201944	5427	27.06	7.87	12	1.01	1166.00	4011.00	45150	20240603	-30.12	9972	20230803	216.39	45150	-30.12	20240603	12828	145.95	20240103	45150	-30.12	20240603	16120	95.72	20240228	1.01	N	114840	500	86 억		1522910	N	N	287	N	00	N
110	20240712	120808	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	31850	-700	5	-2.15	4568706600	142859	46.08	32400	32750	31350	42300	22800	32550	31980.18	8.85	0	12722	35116	33832	33066	31782	31016	33450	31400	86	9750	500	23430	50	1	17201944	5479	27.32	7.94	12	0.83	1166.00	4011.00	45150	20240603	-29.46	9972	20230803	219.39	45150	-29.46	20240603	12828	148.29	20240103	45150	-29.46	20240603	16120	97.58	20240228	1.01	N	114840	500	86 억		1522910	N	N	287	N	00	N
111	20240712	110804	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	31750	-800	5	-2.46	3296472550	103298	33.32	32400	32750	31350	42300	22800	32550	31911.72	8.85	0	12402	35116	33832	33066	31782	31016	33450	31400	86	9750	500	23430	50	1	17201944	5462	27.23	7.92	12	0.60	1166.00	4011.00	45150	20240603	-29.68	9972	20230803	218.39	45150	-29.68	20240603	12828	147.51	20240103	45150	-29.68	20240603	16120	96.96	20240228	1.01	N	114840	500	86 억		1522910	N	N	287	N	00	N
112	20240712	100807	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	31950	-600	5	-1.84	1886639050	58830	18.98	32400	32750	31500	42300	22800	32550	32068.62	8.85	0	-2026	35116	33832	33066	31782	31016	33450	31400	86	9750	500	23430	50	1	17201944	5496	27.40	7.97	12	0.34	1166.00	4011.00	45150	20240603	-29.24	9972	20230803	220.40	45150	-29.24	20240603	12828	149.06	20240103	45150	-29.24	20240603	16120	98.20	20240228	1.01	N	114840	500	86 억		1522910	N	N	287	N	00	N
113	20240712	090803	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	32550	0	3	0.00	112549800	3454	1.11	32400	32750	32400	42300	22800	32550	32586.26	8.85	0	-2122	35116	33832	33066	31782	31016	33450	31400	86	9750	500	23430	50	1	17201944	5599	27.92	8.12	12	0.02	1166.00	4011.00	45150	20240603	-27.91	9972	20230803	226.41	45150	-27.91	20240603	12828	153.74	20240103	45150	-27.91	20240603	16120	101.92	20240228	1.01	N	114840	500	86 억		1522910	N	N	287	N	00	N
114	20240711	160800	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	32550	-450	5	-1.36	10346780250	309190	79.81	33450	34350	32300	42900	23100	33000	33466.68	8.87	0	-40723	34633	33816	32983	32166	31333	33400	31750	86	9900	500	23760	50	1	17201944	5599	27.92	8.12	12	1.80	1166.00	4011.00	45150	20240603	-27.91	9972	20230803	226.41	45150	-27.91	20240603	12828	153.74	20240103	45150	-27.91	20240603	16120	101.92	20240228	0.84	N	114840	500	86 억		1525948	N	N	287	N	00	N
115	20240711	150806	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	32350	-650	5	-1.97	9883673350	294934	76.13	33450	34350	32350	42900	23100	33000	33511.47	8.87	0	-42576	34633	33816	32983	32166	31333	33400	31750	86	9900	500	23760	50	1	17201944	5565	27.74	8.07	12	1.71	1166.00	4011.00	45150	20240603	-28.35	9972	20230803	224.41	45150	-28.35	20240603	12828	152.18	20240103	45150	-28.35	20240603	16120	100.68	20240228	0.84	N	114840	500	86 억		1525948	N	N	66	N	00	N
116	20240711	140806	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	32850	-150	5	-0.45	8936659050	265958	68.65	33450	34350	32700	42900	23100	33000	33601.77	8.87	0	-36532	34633	33816	32983	32166	31333	33400	31750	86	9900	500	23760	50	1	17201944	5651	28.17	8.19	12	1.55	1166.00	4011.00	45150	20240603	-27.24	9972	20230803	229.42	45150	-27.24	20240603	12828	156.08	20240103	45150	-27.24	20240603	16120	103.78	20240228	0.84	N	114840	500	86 억		1525948	N	N	66	N	00	N
117	20240711	130804	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	33350	350	2	1.06	7837199850	232694	60.06	33450	34350	33100	42900	23100	33000	33680.28	8.87	0	-29517	34633	33816	32983	32166	31333	33400	31750	86	9900	500	23760	50	1	17201944	5737	28.60	8.31	12	1.35	1166.00	4011.00	45150	20240603	-26.14	9972	20230803	234.44	45150	-26.14	20240603	12828	159.98	20240103	45150	-26.14	20240603	16120	106.89	20240228	0.84	N	114840	500	86 억		1525948	N	N	66	N	00	N
118	20240711	120804	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	33450	450	2	1.36	6764940100	200547	51.76	33450	34350	33200	42900	23100	33000	33732.44	8.87	0	-21781	34633	33816	32983	32166	31333	33400	31750	86	9900	500	23760	50	1	17201944	5754	28.69	8.34	12	1.17	1166.00	4011.00	45150	20240603	-25.91	9972	20230803	235.44	45150	-25.91	20240603	12828	160.76	20240103	45150	-25.91	20240603	16120	107.51	20240228	0.84	N	114840	500	86 억		1525948	N	N	66	N	00	N
119	20240711	110801	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	33350	350	2	1.06	5923722850	175387	45.27	33450	34350	33200	42900	23100	33000	33775.15	8.87	0	-16569	34633	33816	32983	32166	31333	33400	31750	86	9900	500	23760	50	1	17201944	5737	28.60	8.31	12	1.02	1166.00	4011.00	45150	20240603	-26.14	9972	20230803	234.44	45150	-26.14	20240603	12828	159.98	20240103	45150	-26.14	20240603	16120	106.89	20240228	0.84	N	114840	500	86 억		1525948	N	N	66	N	00	N
120	20240711	100803	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	34150	1150	2	3.48	4422629050	130832	33.77	33450	34350	33200	42900	23100	33000	33803.88	8.87	0	-4535	34633	33816	32983	32166	31333	33400	31750	86	9900	500	23760	50	1	17201944	5874	29.29	8.51	12	0.76	1166.00	4011.00	45150	20240603	-24.36	9972	20230803	242.46	45150	-24.36	20240603	12828	166.21	20240103	45150	-24.36	20240603	16120	111.85	20240228	0.84	N	114840	500	86 억		1525948	N	N	66	N	00	N
121	20240711	090800	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	33900	900	2	2.73	857255600	25475	6.58	33450	34050	33200	42900	23100	33000	33650.86	8.87	0	-9856	34633	33816	32983	32166	31333	33400	31750	86	9900	500	23760	50	1	17201944	5831	29.07	8.45	12	0.15	1166.00	4011.00	45150	20240603	-24.92	9972	20230803	239.95	45150	-24.92	20240603	12828	164.27	20240103	45150	-24.92	20240603	16120	110.30	20240228	0.84	N	114840	500	86 억		1525948	N	N	66	N	00	N
122	20240710	160759	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	33000	-600	5	-1.79	12659518600	385829	77.83	33800	33800	32150	43650	23550	33600	32811.07	8.47	0	67229	37566	35582	34566	32582	31566	35075	32075	86	10050	500	24190	50	1	17201944	5677	28.30	8.23	12	2.24	1166.00	4011.00	45150	20240603	-26.91	9972	20230803	230.93	45150	-26.91	20240603	12828	157.25	20240103	45150	-26.91	20240603	16120	104.71	20240228	0.91	N	114840	500	86 억		1456619	N	N	66	N	00	N
123	20240710	150801	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	33300	-300	5	-0.89	12023602450	366612	73.96	33800	33800	32150	43650	23550	33600	32796.53	8.47	0	69044	37566	35582	34566	32582	31566	35075	32075	86	10050	500	24190	50	1	17201944	5728	28.56	8.30	12	2.13	1166.00	4011.00	45150	20240603	-26.25	9972	20230803	233.94	45150	-26.25	20240603	12828	159.59	20240103	45150	-26.25	20240603	16120	106.58	20240228	0.91	N	114840	500	86 억		1456619	N	N	355	N	00	N
124	20240710	140800	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	32950	-650	5	-1.93	10108047300	308748	62.28	33800	33800	32150	43650	23550	33600	32738.82	8.47	0	60615	37566	35582	34566	32582	31566	35075	32075	86	10050	500	24190	50	1	17201944	5668	28.26	8.21	12	1.79	1166.00	4011.00	45150	20240603	-27.02	9972	20230803	230.43	45150	-27.02	20240603	12828	156.86	20240103	45150	-27.02	20240603	16120	104.40	20240228	0.91	N	114840	500	86 억		1456619	N	N	355	N	00	N
125	20240710	130800	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	32950	-650	5	-1.93	9104265350	278270	56.13	33800	33800	32150	43650	23550	33600	32717.38	8.47	0	55188	37566	35582	34566	32582	31566	35075	32075	86	10050	500	24190	50	1	17201944	5668	28.26	8.21	12	1.62	1166.00	4011.00	45150	20240603	-27.02	9972	20230803	230.43	45150	-27.02	20240603	12828	156.86	20240103	45150	-27.02	20240603	16120	104.40	20240228	0.91	N	114840	500	86 억		1456619	N	N	355	N	00	N
126	20240710	120759	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	32550	-1050	5	-3.12	7924674300	242258	48.87	33800	33800	32150	43650	23550	33600	32711.71	8.47	0	47494	37566	35582	34566	32582	31566	35075	32075	86	10050	500	24190	50	1	17201944	5599	27.92	8.12	12	1.41	1166.00	4011.00	45150	20240603	-27.91	9972	20230803	226.41	45150	-27.91	20240603	12828	153.74	20240103	45150	-27.91	20240603	16120	101.92	20240228	0.91	N	114840	500	86 억		1456619	N	N	355	N	00	N
127	20240710	110800	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	32250	-1350	5	-4.02	6189860850	188625	38.05	33800	33800	32250	43650	23550	33600	32815.69	8.47	0	27818	37566	35582	34566	32582	31566	35075	32075	86	10050	500	24190	50	1	17201944	5548	27.66	8.04	12	1.10	1166.00	4011.00	45150	20240603	-28.57	9972	20230803	223.41	45150	-28.57	20240603	12828	151.40	20240103	45150	-28.57	20240603	16120	100.06	20240228	0.91	N	114840	500	86 억		1456619	N	N	355	N	00	N
128	20240710	100755	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	32850	-750	5	-2.23	3347061550	101402	20.46	33800	33800	32550	43650	23550	33600	33007.84	8.47	0	7976	37566	35582	34566	32582	31566	35075	32075	86	10050	500	24190	50	1	17201944	5651	28.17	8.19	12	0.59	1166.00	4011.00	45150	20240603	-27.24	9972	20230803	229.42	45150	-27.24	20240603	12828	156.08	20240103	45150	-27.24	20240603	16120	103.78	20240228	0.91	N	114840	500	86 억		1456619	N	N	355	N	00	N
129	20240710	090800	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	33550	-50	5	-0.15	400055700	11999	2.42	33800	33800	33000	43650	23550	33600	33340.73	8.47	0	684	37566	35582	34566	32582	31566	35075	32075	86	10050	500	24190	50	1	17201944	5771	28.77	8.36	12	0.07	1166.00	4011.00	45150	20240603	-25.69	9972	20230803	236.44	45150	-25.69	20240603	12828	161.54	20240103	45150	-25.69	20240603	16120	108.13	20240228	0.91	N	114840	500	86 억		1456619	N	N	355	N	00	N
130	20240709	160756	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	33600	-3100	5	-8.45	17005269600	492170	200.94	36550	36550	33550	47700	25700	36700	34553.96	9.08	0	-96287	38666	37682	35916	34932	33166	38175	35425	86	11000	500	26420	50	1	17201944	5780	28.82	8.38	12	2.86	1166.00	4011.00	45150	20240603	-25.58	9972	20230803	236.94	45150	-25.58	20240603	12828	161.93	20240103	45150	-25.58	20240603	16120	108.44	20240228	0.82	N	114840	500	86 억		1562702	N	N	355	N	00	N
131	20240709	150758	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	33850	-2850	5	-7.77	15902031700	459417	187.57	36550	36550	33550	47700	25700	36700	34613.50	9.08	0	-95075	38666	37682	35916	34932	33166	38175	35425	86	11000	500	26420	50	1	17201944	5823	29.03	8.44	12	2.67	1166.00	4011.00	45150	20240603	-25.03	9972	20230803	239.45	45150	-25.03	20240603	12828	163.88	20240103	45150	-25.03	20240603	16120	109.99	20240228	0.82	N	114840	500	86 억		1562702	N	N	793	N	00	N
132	20240709	140759	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	33600	-3100	5	-8.45	12320107350	354253	144.63	36550	36550	33600	47700	25700	36700	34777.71	9.08	0	-76115	38666	37682	35916	34932	33166	38175	35425	86	11000	500	26420	50	1	17201944	5780	28.82	8.38	12	2.06	1166.00	4011.00	45150	20240603	-25.58	9972	20230803	236.94	45150	-25.58	20240603	12828	161.93	20240103	45150	-25.58	20240603	16120	108.44	20240228	0.82	N	114840	500	86 억		1562702	N	N	793	N	00	N
133	20240709	130802	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	34450	-2250	5	-6.13	9817475050	280563	114.54	36550	36550	33900	47700	25700	36700	34992.05	9.08	0	-65201	38666	37682	35916	34932	33166	38175	35425	86	11000	500	26420	50	1	17201944	5926	29.55	8.59	12	1.63	1166.00	4011.00	45150	20240603	-23.70	9972	20230803	245.47	45150	-23.70	20240603	12828	168.55	20240103	45150	-23.70	20240603	16120	113.71	20240228	0.82	N	114840	500	86 억		1562702	N	N	793	N	00	N
134	20240709	120803	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	34400	-2300	5	-6.27	8475838300	241603	98.64	36550	36550	33900	47700	25700	36700	35081.68	9.08	0	-62146	38666	37682	35916	34932	33166	38175	35425	86	11000	500	26420	50	1	17201944	5917	29.50	8.58	12	1.40	1166.00	4011.00	45150	20240603	-23.81	9972	20230803	244.97	45150	-23.81	20240603	12828	168.16	20240103	45150	-23.81	20240603	16120	113.40	20240228	0.82	N	114840	500	86 억		1562702	N	N	793	N	00	N
135	20240709	110803	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	34350	-2350	5	-6.40	6339089400	179184	73.16	36550	36550	34350	47700	25700	36700	35377.54	9.08	0	-48624	38666	37682	35916	34932	33166	38175	35425	86	11000	500	26420	50	1	17201944	5909	29.46	8.56	12	1.04	1166.00	4011.00	45150	20240603	-23.92	9972	20230803	244.46	45150	-23.92	20240603	12828	167.77	20240103	45150	-23.92	20240603	16120	113.09	20240228	0.82	N	114840	500	86 억		1562702	N	N	793	N	00	N
136	20240709	100800	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	35250	-1450	5	-3.95	3836391600	107501	43.89	36550	36550	35200	47700	25700	36700	35687.03	9.08	0	-26903	38666	37682	35916	34932	33166	38175	35425	86	11000	500	26420	50	1	17201944	6064	30.23	8.79	12	0.62	1166.00	4011.00	45150	20240603	-21.93	9972	20230803	253.49	45150	-21.93	20240603	12828	174.79	20240103	45150	-21.93	20240603	16120	118.67	20240228	0.82	N	114840	500	86 억		1562702	N	N	793	N	00	N
137	20240709	090758	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	36100	-600	5	-1.63	669601900	18559	7.58	36550	36550	35800	47700	25700	36700	36079.63	9.08	0	-5950	38666	37682	35916	34932	33166	38175	35425	86	11000	500	26420	50	1	17201944	6210	30.96	9.00	12	0.11	1166.00	4011.00	45150	20240603	-20.04	9972	20230803	262.01	45150	-20.04	20240603	12828	181.42	20240103	45150	-20.04	20240603	16120	123.95	20240228	0.82	N	114840	500	86 억		1562702	N	N	793	N	00	N
138	20240708	160753	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	36700	2550	2	7.47	8702502450	243064	69.22	34150	36900	34150	44350	23950	34150	35797.51	9.35	0	-47983	37483	35816	34933	33266	32383	35375	32825	86	10200	500	24580	50	1	17201944	6313	31.48	9.15	12	1.41	1166.00	4011.00	45150	20240603	-18.72	9972	20230803	268.03	45150	-18.72	20240603	12828	186.09	20240103	45150	-18.72	20240603	16120	127.67	20240228	0.88	N	114840	500	86 억		1608766	N	N	793	N	00	N
139	20240708	150754	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	36350	2200	2	6.44	7051498400	198031	56.40	34150	36550	34150	44350	23950	34150	35608.76	9.35	0	-31806	37483	35816	34933	33266	32383	35375	32825	86	10200	500	24580	50	1	17201944	6253	31.17	9.06	12	1.15	1166.00	4011.00	45150	20240603	-19.49	9972	20230803	264.52	45150	-19.49	20240603	12828	183.36	20240103	45150	-19.49	20240603	16120	125.50	20240228	0.88	N	114840	500	86 억		1608766	N	N	986	N	00	N
140	20240708	140757	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	35700	1550	2	4.54	5240389100	147931	42.13	34150	36200	34150	44350	23950	34150	35425.38	9.35	0	-14734	37483	35816	34933	33266	32383	35375	32825	86	10200	500	24580	50	1	17201944	6141	30.62	8.90	12	0.86	1166.00	4011.00	45150	20240603	-20.93	9972	20230803	258.00	45150	-20.93	20240603	12828	178.30	20240103	45150	-20.93	20240603	16120	121.46	20240228	0.88	N	114840	500	86 억		1608766	N	N	986	N	00	N
141	20240708	130753	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	35700	1550	2	4.54	4785349150	135232	38.51	34150	36200	34150	44350	23950	34150	35387.10	9.35	0	-11557	37483	35816	34933	33266	32383	35375	32825	86	10200	500	24580	50	1	17201944	6141	30.62	8.90	12	0.79	1166.00	4011.00	45150	20240603	-20.93	9972	20230803	258.00	45150	-20.93	20240603	12828	178.30	20240103	45150	-20.93	20240603	16120	121.46	20240228	0.88	N	114840	500	86 억		1608766	N	N	986	N	00	N
142	20240708	120755	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	35600	1450	2	4.25	4364004450	123398	35.14	34150	36200	34150	44350	23950	34150	35366.22	9.35	0	-11136	37483	35816	34933	33266	32383	35375	32825	86	10200	500	24580	50	1	17201944	6124	30.53	8.88	12	0.72	1166.00	4011.00	45150	20240603	-21.15	9972	20230803	257.00	45150	-21.15	20240603	12828	177.52	20240103	45150	-21.15	20240603	16120	120.84	20240228	0.88	N	114840	500	86 억		1608766	N	N	986	N	00	N
143	20240708	110752	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	35550	1400	2	4.10	3696707400	104746	29.83	34150	36200	34150	44350	23950	34150	35293.16	9.35	0	-2569	37483	35816	34933	33266	32383	35375	32825	86	10200	500	24580	50	1	17201944	6115	30.49	8.86	12	0.61	1166.00	4011.00	45150	20240603	-21.26	9972	20230803	256.50	45150	-21.26	20240603	12828	177.13	20240103	45150	-21.26	20240603	16120	120.53	20240228	0.88	N	114840	500	86 억		1608766	N	N	986	N	00	N
144	20240708	100753	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	34700	550	2	1.61	1604079700	45924	13.08	34150	35600	34150	44350	23950	34150	34930.64	9.35	0	2998	37483	35816	34933	33266	32383	35375	32825	86	10200	500	24580	50	1	17201944	5969	29.76	8.65	12	0.27	1166.00	4011.00	45150	20240603	-23.15	9972	20230803	247.97	45150	-23.15	20240603	12828	170.50	20240103	45150	-23.15	20240603	16120	115.26	20240228	0.88	N	114840	500	86 억		1608766	N	N	986	N	00	N
145	20240708	090753	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	35300	1150	2	3.37	392796450	11171	3.18	34150	35600	34150	44350	23950	34150	35170.93	9.35	0	-744	37483	35816	34933	33266	32383	35375	32825	86	10200	500	24580	50	1	17201944	6072	30.27	8.80	12	0.06	1166.00	4011.00	45150	20240603	-21.82	9972	20230803	253.99	45150	-21.82	20240603	12828	175.18	20240103	45150	-21.82	20240603	16120	118.98	20240228	0.88	N	114840	500	86 억		1608766	N	N	986	N	00	N
146	20240705	160749	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	34150	-400	5	-1.16	12298293150	349386	83.06	34550	36600	34050	44900	24200	34550	35200.49	9.84	0	-85978	37516	36032	34166	32682	30816	36775	33425	86	10350	500	24870	50	1	17201944	5874	29.29	8.51	12	2.03	1166.00	4011.00	45150	20240603	-24.36	9972	20230803	242.46	45150	-24.36	20240603	12828	166.21	20240103	45150	-24.36	20240603	16120	111.85	20240228	0.84	N	114840	500	86 억		1692991	N	N	986	N	00	N
147	20240705	150752	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	34500	-50	5	-0.14	11960414400	339522	80.71	34550	36600	34050	44900	24200	34550	35227.31	9.84	0	-84191	37516	36032	34166	32682	30816	36775	33425	86	10350	500	24870	50	1	17201944	5935	29.59	8.60	12	1.97	1166.00	4011.00	45150	20240603	-23.59	9972	20230803	245.97	45150	-23.59	20240603	12828	168.94	20240103	45150	-23.59	20240603	16120	114.02	20240228	0.84	N	114840	500	86 억		1692991	N	N	86	N	00	N
148	20240705	140753	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	34750	200	2	0.58	10794181950	305671	72.67	34550	36600	34050	44900	24200	34550	35313.20	9.84	0	-83211	37516	36032	34166	32682	30816	36775	33425	86	10350	500	24870	50	1	17201944	5978	29.80	8.66	12	1.78	1166.00	4011.00	45150	20240603	-23.03	9972	20230803	248.48	45150	-23.03	20240603	12828	170.89	20240103	45150	-23.03	20240603	16120	115.57	20240228	0.84	N	114840	500	86 억		1692991	N	N	86	N	00	N
149	20240705	130752	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	35000	450	2	1.30	9686423100	274096	65.16	34550	36600	34050	44900	24200	34550	35339.67	9.84	0	-76061	37516	36032	34166	32682	30816	36775	33425	86	10350	500	24870	50	1	17201944	6021	30.02	8.73	12	1.59	1166.00	4011.00	45150	20240603	-22.48	9972	20230803	250.98	45150	-22.48	20240603	12828	172.84	20240103	45150	-22.48	20240603	16120	117.12	20240228	0.84	N	114840	500	86 억		1692991	N	N	86	N	00	N
150	20240705	120751	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	35250	700	2	2.03	8410369700	237486	56.46	34550	36600	34050	44900	24200	34550	35414.35	9.84	0	-62790	37516	36032	34166	32682	30816	36775	33425	86	10350	500	24870	50	1	17201944	6064	30.23	8.79	12	1.38	1166.00	4011.00	45150	20240603	-21.93	9972	20230803	253.49	45150	-21.93	20240603	12828	174.79	20240103	45150	-21.93	20240603	16120	118.67	20240228	0.84	N	114840	500	86 억		1692991	N	N	86	N	00	N
151	20240705	110749	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	35350	800	2	2.32	6388891100	179690	42.72	34550	36600	34050	44900	24200	34550	35555.35	9.84	0	-28854	37516	36032	34166	32682	30816	36775	33425	86	10350	500	24870	50	1	17201944	6081	30.32	8.81	12	1.04	1166.00	4011.00	45150	20240603	-21.71	9972	20230803	254.49	45150	-21.71	20240603	12828	175.57	20240103	45150	-21.71	20240603	16120	119.29	20240228	0.84	N	114840	500	86 억		1692991	N	N	86	N	00	N
152	20240705	100750	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	35350	800	2	2.32	5298947100	148829	35.38	34550	36600	34050	44900	24200	34550	35604.62	9.84	0	-22852	37516	36032	34166	32682	30816	36775	33425	86	10350	500	24870	50	1	17201944	6081	30.32	8.81	12	0.87	1166.00	4011.00	45150	20240603	-21.71	9972	20230803	254.49	45150	-21.71	20240603	12828	175.57	20240103	45150	-21.71	20240603	16120	119.29	20240228	0.84	N	114840	500	86 억		1692991	N	N	86	N	00	N
153	20240705	090750	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	35000	450	2	1.30	517348050	15038	3.57	34550	35050	34050	44900	24200	34550	34402.23	9.84	0	-918	37516	36032	34166	32682	30816	36775	33425	86	10350	500	24870	50	1	17201944	6021	30.02	8.73	12	0.09	1166.00	4011.00	45150	20240603	-22.48	9972	20230803	250.98	45150	-22.48	20240603	12828	172.84	20240103	45150	-22.48	20240603	16120	117.12	20240228	0.84	N	114840	500	86 억		1692991	N	N	86	N	00	N
154	20240704	160746	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	34550	1400	2	4.22	14443018900	420244	123.86	33150	35650	32300	43050	23250	33150	34368.35	10.46	0	-102869	35983	34566	33383	31966	30783	33975	31375	86	9900	500	23860	50	1	17201944	5943	29.63	8.61	12	2.44	1166.00	4011.00	45150	20240603	-23.48	9972	20230803	246.47	45150	-23.48	20240603	12828	169.33	20240103	45150	-23.48	20240603	16120	114.33	20240228	0.82	N	114840	500	86 억		1799542	N	N	86	N	00	N
155	20240704	150750	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	34750	1600	2	4.83	14150280600	411793	121.37	33150	35650	32300	43050	23250	33150	34362.81	10.46	0	-102161	35983	34566	33383	31966	30783	33975	31375	86	9900	500	23860	50	1	17201944	5978	29.80	8.66	12	2.39	1166.00	4011.00	45150	20240603	-23.03	9972	20230803	248.48	45150	-23.03	20240603	12828	170.89	20240103	45150	-23.03	20240603	16120	115.57	20240228	0.82	N	114840	500	86 억		1799542	N	N	172	N	00	N
156	20240704	140749	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	35150	2000	2	6.03	12407647750	361964	106.69	33150	35650	32300	43050	23250	33150	34278.90	10.46	0	-89230	35983	34566	33383	31966	30783	33975	31375	86	9900	500	23860	50	1	17201944	6046	30.15	8.76	12	2.10	1166.00	4011.00	45150	20240603	-22.15	9972	20230803	252.49	45150	-22.15	20240603	12828	174.01	20240103	45150	-22.15	20240603	16120	118.05	20240228	0.82	N	114840	500	86 억		1799542	N	N	172	N	00	N
157	20240704	130749	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	35100	1950	2	5.88	8981262050	264744	78.03	33150	35200	32300	43050	23250	33150	33924.53	10.46	0	-57019	35983	34566	33383	31966	30783	33975	31375	86	9900	500	23860	50	1	17201944	6038	30.10	8.75	12	1.54	1166.00	4011.00	45150	20240603	-22.26	9972	20230803	251.99	45150	-22.26	20240603	12828	173.62	20240103	45150	-22.26	20240603	16120	117.74	20240228	0.82	N	114840	500	86 억		1799542	N	N	172	N	00	N
158	20240704	120749	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	34450	1300	2	3.92	6712024950	199372	58.76	33150	34800	32300	43050	23250	33150	33666.02	10.46	0	-40729	35983	34566	33383	31966	30783	33975	31375	86	9900	500	23860	50	1	17201944	5926	29.55	8.59	12	1.16	1166.00	4011.00	45150	20240603	-23.70	9972	20230803	245.47	45150	-23.70	20240603	12828	168.55	20240103	45150	-23.70	20240603	16120	113.71	20240228	0.82	N	114840	500	86 억		1799542	N	N	172	N	00	N
159	20240704	110748	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	33500	350	2	1.06	2901284550	87762	25.87	33150	33750	32300	43050	23250	33150	33058.48	10.46	0	1524	35983	34566	33383	31966	30783	33975	31375	86	9900	500	23860	50	1	17201944	5763	28.73	8.35	12	0.51	1166.00	4011.00	45150	20240603	-25.80	9972	20230803	235.94	45150	-25.80	20240603	12828	161.15	20240103	45150	-25.80	20240603	16120	107.82	20240228	0.82	N	114840	500	86 억		1799542	N	N	172	N	00	N
160	20240704	100748	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	32800	-350	5	-1.06	2039947050	61903	18.25	33150	33750	32300	43050	23250	33150	32953.71	10.46	0	5288	35983	34566	33383	31966	30783	33975	31375	86	9900	500	23860	50	1	17201944	5642	28.13	8.18	12	0.36	1166.00	4011.00	45150	20240603	-27.35	9972	20230803	228.92	45150	-27.35	20240603	12828	155.69	20240103	45150	-27.35	20240603	16120	103.47	20240228	0.82	N	114840	500	86 억		1799542	N	N	172	N	00	N
161	20240704	090749	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	33200	50	2	0.15	389504350	11749	3.46	33150	33450	32900	43050	23250	33150	33152.14	10.46	0	-189	35983	34566	33383	31966	30783	33975	31375	86	9900	500	23860	50	1	17201944	5711	28.47	8.28	12	0.07	1166.00	4011.00	45150	20240603	-26.47	9972	20230803	232.93	45150	-26.47	20240603	12828	158.81	20240103	45150	-26.47	20240603	16120	105.96	20240228	0.82	N	114840	500	86 억		1799542	N	N	172	N	00	N
162	20240703	160744	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	33150	-550	5	-1.63	11116062450	338331	84.28	33500	34800	32200	43800	23600	33700	32854.24	9.97	0	75819	35633	34666	33733	32766	31833	34200	32300	86	10100	500	24260	50	1	17201944	5702	28.43	8.26	12	1.97	1166.00	4011.00	45150	20240603	-26.58	9972	20230803	232.43	45150	-26.58	20240603	12828	158.42	20240103	45150	-26.58	20240603	16120	105.65	20240228	0.78	N	114840	500	86 억		1714645	N	N	172	N	00	N
163	20240703	150747	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	33200	-500	5	-1.48	10684713050	325322	81.04	33500	34800	32200	43800	23600	33700	32843.24	9.97	0	74464	35633	34666	33733	32766	31833	34200	32300	86	10100	500	24260	50	1	17201944	5711	28.47	8.28	12	1.89	1166.00	4011.00	45150	20240603	-26.47	9972	20230803	232.93	45150	-26.47	20240603	12828	158.81	20240103	45150	-26.47	20240603	16120	105.96	20240228	0.78	N	114840	500	86 억		1714645	N	N	443	N	00	N
164	20240703	140747	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	32850	-850	5	-2.52	8821608550	269164	67.05	33500	34800	32200	43800	23600	33700	32773.76	9.97	0	67483	35633	34666	33733	32766	31833	34200	32300	86	10100	500	24260	50	1	17201944	5651	28.17	8.19	12	1.56	1166.00	4011.00	45150	20240603	-27.24	9972	20230803	229.42	45150	-27.24	20240603	12828	156.08	20240103	45150	-27.24	20240603	16120	103.78	20240228	0.78	N	114840	500	86 억		1714645	N	N	443	N	00	N
165	20240703	130746	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	32300	-1400	5	-4.15	7120358200	216907	54.03	33500	34800	32200	43800	23600	33700	32826.38	9.97	0	49632	35633	34666	33733	32766	31833	34200	32300	86	10100	500	24260	50	1	17201944	5556	27.70	8.05	12	1.26	1166.00	4011.00	45150	20240603	-28.46	9972	20230803	223.91	45150	-28.46	20240603	12828	151.79	20240103	45150	-28.46	20240603	16120	100.37	20240228	0.78	N	114840	500	86 억		1714645	N	N	443	N	00	N
166	20240703	120745	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	32350	-1350	5	-4.01	5580112450	169248	42.16	33500	34800	32350	43800	23600	33700	32969.60	9.97	0	31964	35633	34666	33733	32766	31833	34200	32300	86	10100	500	24260	50	1	17201944	5565	27.74	8.07	12	0.98	1166.00	4011.00	45150	20240603	-28.35	9972	20230803	224.41	45150	-28.35	20240603	12828	152.18	20240103	45150	-28.35	20240603	16120	100.68	20240228	0.78	N	114840	500	86 억		1714645	N	N	443	N	00	N
167	20240703	110748	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	32600	-1100	5	-3.26	3959014050	119385	29.74	33500	34800	32450	43800	23600	33700	33161.29	9.97	0	15200	35633	34666	33733	32766	31833	34200	32300	86	10100	500	24260	50	1	17201944	5608	27.96	8.13	12	0.69	1166.00	4011.00	45150	20240603	-27.80	9972	20230803	226.92	45150	-27.80	20240603	12828	154.13	20240103	45150	-27.80	20240603	16120	102.23	20240228	0.78	N	114840	500	86 억		1714645	N	N	443	N	00	N
168	20240703	100748	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	33000	-700	5	-2.08	1946352950	57889	14.42	33500	34800	32900	43800	23600	33700	33622.02	9.97	0	859	35633	34666	33733	32766	31833	34200	32300	86	10100	500	24260	50	1	17201944	5677	28.30	8.23	12	0.34	1166.00	4011.00	45150	20240603	-26.91	9972	20230803	230.93	45150	-26.91	20240603	12828	157.25	20240103	45150	-26.91	20240603	16120	104.71	20240228	0.78	N	114840	500	86 억		1714645	N	N	443	N	00	N
169	20240703	090745	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	33950	250	2	0.74	398334050	11893	2.96	33500	33950	33200	43800	23600	33700	33491.40	9.97	0	-2498	35633	34666	33733	32766	31833	34200	32300	86	10100	500	24260	50	1	17201944	5840	29.12	8.46	12	0.07	1166.00	4011.00	45150	20240603	-24.81	9972	20230803	240.45	45150	-24.81	20240603	12828	164.66	20240103	45150	-24.81	20240603	16120	110.61	20240228	0.78	N	114840	500	86 억		1714645	N	N	443	N	00	N
170	20240702	160744	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	33700	-650	5	-1.89	13417381100	400817	76.38	34600	34700	32800	44650	24050	34350	33474.96	9.26	0	114649	38716	36532	35266	33082	31816	35900	32450	86	10300	500	24730	50	1	17201944	5797	28.90	8.40	12	2.33	1166.00	4011.00	45150	20240603	-25.36	9972	20230803	237.95	45150	-25.36	20240603	12828	162.71	20240103	45150	-25.36	20240603	16120	109.06	20240228	0.84	N	114840	500	86 억		1592406	N	N	443	N	00	N
171	20240702	150744	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	33550	-800	5	-2.33	12941755700	386704	73.69	34600	34700	32800	44650	24050	34350	33466.82	9.26	0	112192	38716	36532	35266	33082	31816	35900	32450	86	10300	500	24730	50	1	17201944	5771	28.77	8.36	12	2.25	1166.00	4011.00	45150	20240603	-25.69	9972	20230803	236.44	45150	-25.69	20240603	12828	161.54	20240103	45150	-25.69	20240603	16120	108.13	20240228	0.84	N	114840	500	86 억		1592406	N	N	956	N	00	N
172	20240702	140745	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	33400	-950	5	-2.77	11196178650	334551	63.75	34600	34700	32800	44650	24050	34350	33466.28	9.26	0	90376	38716	36532	35266	33082	31816	35900	32450	86	10300	500	24730	50	1	17201944	5745	28.64	8.33	12	1.94	1166.00	4011.00	45150	20240603	-26.02	9972	20230803	234.94	45150	-26.02	20240603	12828	160.37	20240103	45150	-26.02	20240603	16120	107.20	20240228	0.84	N	114840	500	86 억		1592406	N	N	956	N	00	N
173	20240702	130745	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	33750	-600	5	-1.75	9410222250	280494	53.45	34600	34700	32800	44650	24050	34350	33548.74	9.26	0	76843	38716	36532	35266	33082	31816	35900	32450	86	10300	500	24730	50	1	17201944	5806	28.95	8.41	12	1.63	1166.00	4011.00	45150	20240603	-25.25	9972	20230803	238.45	45150	-25.25	20240603	12828	163.10	20240103	45150	-25.25	20240603	16120	109.37	20240228	0.84	N	114840	500	86 억		1592406	N	N	956	N	00	N
174	20240702	120745	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	33750	-600	5	-1.75	8488188150	253033	48.22	34600	34700	32800	44650	24050	34350	33545.77	9.26	0	70971	38716	36532	35266	33082	31816	35900	32450	86	10300	500	24730	50	1	17201944	5806	28.95	8.41	12	1.47	1166.00	4011.00	45150	20240603	-25.25	9972	20230803	238.45	45150	-25.25	20240603	12828	163.10	20240103	45150	-25.25	20240603	16120	109.37	20240228	0.84	N	114840	500	86 억		1592406	N	N	956	N	00	N
175	20240702	110744	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	33750	-600	5	-1.75	6857290450	204593	38.99	34600	34700	32800	44650	24050	34350	33516.74	9.26	0	56122	38716	36532	35266	33082	31816	35900	32450	86	10300	500	24730	50	1	17201944	5806	28.95	8.41	12	1.19	1166.00	4011.00	45150	20240603	-25.25	9972	20230803	238.45	45150	-25.25	20240603	12828	163.10	20240103	45150	-25.25	20240603	16120	109.37	20240228	0.84	N	114840	500	86 억		1592406	N	N	956	N	00	N
176	20240702	100745	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	33050	-1300	5	-3.78	4466478250	133235	25.39	34600	34700	32800	44650	24050	34350	33523.30	9.26	0	36719	38716	36532	35266	33082	31816	35900	32450	86	10300	500	24730	50	1	17201944	5685	28.34	8.24	12	0.77	1166.00	4011.00	45150	20240603	-26.80	9972	20230803	231.43	45150	-26.80	20240603	12828	157.64	20240103	45150	-26.80	20240603	16120	105.02	20240228	0.84	N	114840	500	86 억		1592406	N	N	956	N	00	N
177	20240702	090746	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	33550	-800	5	-2.33	403290400	11942	2.28	34600	34600	33400	44650	24050	34350	33770.71	9.26	0	822	38716	36532	35266	33082	31816	35900	32450	86	10300	500	24730	50	1	17201944	5771	28.77	8.36	12	0.07	1166.00	4011.00	45150	20240603	-25.69	9972	20230803	236.44	45150	-25.69	20240603	12828	161.54	20240103	45150	-25.69	20240603	16120	108.13	20240228	0.84	N	114840	500	86 억		1592406	N	N	956	N	00	N
178	20240701	160742	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	34350	-500	5	-1.43	18696772250	524063	178.10	35000	37450	34000	45300	24400	34850	35679.11	9.06	0	57542	36883	35866	35283	34266	33683	35575	33975	86	10450	500	25090	50	1	17201944	5909	29.46	8.56	12	3.05	1166.00	4011.00	45150	20240603	-23.92	9972	20230803	244.46	45150	-23.92	20240603	12828	167.77	20240103	45150	-23.92	20240603	16120	113.09	20240228	0.77	N	114840	500	86 억		1557884	N	N	956	N	00	N
179	20240701	150744	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	34250	-600	5	-1.72	17957651650	502491	170.77	35000	37450	34100	45300	24400	34850	35737.61	9.06	0	55785	36883	35866	35283	34266	33683	35575	33975	86	10450	500	25090	50	1	17201944	5892	29.37	8.54	12	2.92	1166.00	4011.00	45150	20240603	-24.14	9972	20230803	243.46	45150	-24.14	20240603	12828	166.99	20240103	45150	-24.14	20240603	16120	112.47	20240228	0.77	N	114840	500	86 억		1557884	N	N	163	N	00	N
180	20240701	140743	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	34800	-50	5	-0.14	15479995150	430673	146.37	35000	37450	34750	45300	24400	34850	35944.24	9.06	0	25993	36883	35866	35283	34266	33683	35575	33975	86	10450	500	25090	50	1	17201944	5986	29.85	8.68	12	2.50	1166.00	4011.00	45150	20240603	-22.92	9972	20230803	248.98	45150	-22.92	20240603	12828	171.28	20240103	45150	-22.92	20240603	16120	115.88	20240228	0.77	N	114840	500	86 억		1557884	N	N	163	N	00	N
181	20240701	130743	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	35050	200	2	0.57	12998694050	359940	122.33	35000	37450	35000	45300	24400	34850	36114.20	9.06	0	2045	36883	35866	35283	34266	33683	35575	33975	86	10450	500	25090	50	1	17201944	6029	30.06	8.74	12	2.09	1166.00	4011.00	45150	20240603	-22.37	9972	20230803	251.48	45150	-22.37	20240603	12828	173.23	20240103	45150	-22.37	20240603	16120	117.43	20240228	0.77	N	114840	500	86 억		1557884	N	N	163	N	00	N
182	20240701	120744	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	35350	500	2	1.43	11568054300	319364	108.54	35000	37450	35000	45300	24400	34850	36223.02	9.06	0	422	36883	35866	35283	34266	33683	35575	33975	86	10450	500	25090	50	1	17201944	6081	30.32	8.81	12	1.86	1166.00	4011.00	45150	20240603	-21.71	9972	20230803	254.49	45150	-21.71	20240603	12828	175.57	20240103	45150	-21.71	20240603	16120	119.29	20240228	0.77	N	114840	500	86 억		1557884	N	N	163	N	00	N
183	20240701	110742	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	35450	600	2	1.72	10149527500	279407	94.96	35000	37450	35000	45300	24400	34850	36326.30	9.06	0	-4991	36883	35866	35283	34266	33683	35575	33975	86	10450	500	25090	50	1	17201944	6098	30.40	8.84	12	1.62	1166.00	4011.00	45150	20240603	-21.48	9972	20230803	255.50	45150	-21.48	20240603	12828	176.35	20240103	45150	-21.48	20240603	16120	119.91	20240228	0.77	N	114840	500	86 억		1557884	N	N	163	N	00	N
184	20240701	100741	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	35750	900	2	2.58	7864720550	215219	73.14	35000	37450	35000	45300	24400	34850	36544.45	9.06	0	8635	36883	35866	35283	34266	33683	35575	33975	86	10450	500	25090	50	1	17201944	6150	30.66	8.91	12	1.25	1166.00	4011.00	45150	20240603	-20.82	9972	20230803	258.50	45150	-20.82	20240603	12828	178.69	20240103	45150	-20.82	20240603	16120	121.77	20240228	0.77	N	114840	500	86 억		1557884	N	N	163	N	00	N
185	20240701	090739	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	37150	2300	2	6.60	1600069150	44165	15.01	35000	37200	35000	45300	24400	34850	36235.62	9.06	0	4767	36883	35866	35283	34266	33683	35575	33975	86	10450	500	25090	50	1	17201944	6391	31.86	9.26	12	0.26	1166.00	4011.00	45150	20240603	-17.72	9972	20230803	272.54	45150	-17.72	20240603	12828	189.60	20240103	45150	-17.72	20240603	16120	130.46	20240228	0.77	N	114840	500	86 억		1557884	N	N	163	N	00	N