KissMeData/137950/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	160852	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5380	10	2	0.19	245789850	46301	76.93	5370	5420	5250	6980	3760	5370	5308.34	1.76	0	6119	5556	5462	5396	5302	5236	5430	5270	111	1610	500	3970	10	1	22267814	1198	5.77	0.72	12	0.21	933.00	7472.00	9080	20230907	-40.75	5080	20240725	5.91	7780	-30.85	20240110	5080	5.91	20240725	9080	-40.75	20230907	5080	5.91	20240725	4.22	N	137950	500	111 억		392769	N	N	0	N	00	N
3	20240731	150904	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5390	20	2	0.37	242387010	45668	75.88	5370	5420	5250	6980	3760	5370	5307.59	1.76	0	6400	5556	5462	5396	5302	5236	5430	5270	111	1610	500	3970	10	1	22267814	1200	5.78	0.72	12	0.21	933.00	7472.00	9080	20230907	-40.64	5080	20240725	6.10	7780	-30.72	20240110	5080	6.10	20240725	9080	-40.64	20230907	5080	6.10	20240725	4.22	N	137950	500	111 억		392769	N	N	0	N	00	N
4	20240731	140903	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5350	-20	5	-0.37	210569180	39756	66.05	5370	5370	5250	6980	3760	5370	5296.54	1.76	0	8824	5556	5462	5396	5302	5236	5430	5270	111	1610	500	3970	10	1	22267814	1191	5.73	0.72	12	0.18	933.00	7472.00	9080	20230907	-41.08	5080	20240725	5.31	7780	-31.23	20240110	5080	5.31	20240725	9080	-41.08	20230907	5080	5.31	20240725	4.22	N	137950	500	111 억		392769	N	N	0	N	00	N
5	20240731	130900	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5300	-70	5	-1.30	171248300	32354	53.75	5370	5370	5250	6980	3760	5370	5292.96	1.76	0	3610	5556	5462	5396	5302	5236	5430	5270	111	1610	500	3970	10	1	22267814	1180	5.68	0.71	12	0.15	933.00	7472.00	9080	20230907	-41.63	5080	20240725	4.33	7780	-31.88	20240110	5080	4.33	20240725	9080	-41.63	20230907	5080	4.33	20240725	4.22	N	137950	500	111 억		392769	N	N	0	N	00	N
6	20240731	120859	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5330	-40	5	-0.74	150933600	28517	47.38	5370	5370	5250	6980	3760	5370	5292.76	1.76	0	1480	5556	5462	5396	5302	5236	5430	5270	111	1610	500	3970	10	1	22267814	1187	5.71	0.71	12	0.13	933.00	7472.00	9080	20230907	-41.30	5080	20240725	4.92	7780	-31.49	20240110	5080	4.92	20240725	9080	-41.30	20230907	5080	4.92	20240725	4.22	N	137950	500	111 억		392769	N	N	0	N	00	N
7	20240731	110902	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5320	-50	5	-0.93	123851420	23383	38.85	5370	5370	5270	6980	3760	5370	5296.64	1.76	0	1438	5556	5462	5396	5302	5236	5430	5270	111	1610	500	3970	10	1	22267814	1185	5.70	0.71	12	0.11	933.00	7472.00	9080	20230907	-41.41	5080	20240725	4.72	7780	-31.62	20240110	5080	4.72	20240725	9080	-41.41	20230907	5080	4.72	20240725	4.22	N	137950	500	111 억		392769	N	N	0	N	00	N
8	20240731	100859	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5300	-70	5	-1.30	55947190	10574	17.57	5370	5370	5270	6980	3760	5370	5291.01	1.76	0	2914	5556	5462	5396	5302	5236	5430	5270	111	1610	500	3970	10	1	22267814	1180	5.68	0.71	12	0.05	933.00	7472.00	9080	20230907	-41.63	5080	20240725	4.33	7780	-31.88	20240110	5080	4.33	20240725	9080	-41.63	20230907	5080	4.33	20240725	4.22	N	137950	500	111 억		392769	N	N	0	N	00	N
9	20240731	090857	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5370	0	3	0.00	2303900	432	0.72	5370	5370	5320	6980	3760	5370	5333.10	1.76	0	-3	5556	5462	5396	5302	5236	5430	5270	111	1610	500	3970	10	1	22267814	1196	5.76	0.72	12	0.00	933.00	7472.00	9080	20230907	-40.86	5080	20240725	5.71	7780	-30.98	20240110	5080	5.71	20240725	9080	-40.86	20230907	5080	5.71	20240725	4.22	N	137950	500	111 억		392769	N	N	0	N	00	N
10	20240730	160836	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5370	-60	5	-1.10	324009040	60012	87.12	5380	5490	5330	7050	3810	5430	5399.07	1.79	0	-6275	5603	5516	5393	5306	5183	5560	5350	111	1620	500	4010	10	1	22267814	1196	5.76	0.72	12	0.27	933.00	7472.00	9080	20230907	-40.86	5080	20240725	5.71	7780	-30.98	20240110	5080	5.71	20240725	9080	-40.86	20230907	5080	5.71	20240725	4.28	N	137950	500	111 억		398340	N	N	0	N	00	N
11	20240730	150853	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5330	-100	5	-1.84	303397150	56155	81.52	5380	5490	5330	7050	3810	5430	5402.85	1.79	0	-6381	5603	5516	5393	5306	5183	5560	5350	111	1620	500	4010	10	1	22267814	1187	5.71	0.71	12	0.25	933.00	7472.00	9080	20230907	-41.30	5080	20240725	4.92	7780	-31.49	20240110	5080	4.92	20240725	9080	-41.30	20230907	5080	4.92	20240725	4.28	N	137950	500	111 억		398340	N	N	0	N	00	N
12	20240730	140843	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5380	-50	5	-0.92	266956620	49339	71.63	5380	5490	5340	7050	3810	5430	5410.66	1.79	0	-3901	5603	5516	5393	5306	5183	5560	5350	111	1620	500	4010	10	1	22267814	1198	5.77	0.72	12	0.22	933.00	7472.00	9080	20230907	-40.75	5080	20240725	5.91	7780	-30.85	20240110	5080	5.91	20240725	9080	-40.75	20230907	5080	5.91	20240725	4.28	N	137950	500	111 억		398340	N	N	0	N	00	N
13	20240730	130848	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5380	-50	5	-0.92	250592010	46289	67.20	5380	5490	5350	7050	3810	5430	5413.64	1.79	0	-3001	5603	5516	5393	5306	5183	5560	5350	111	1620	500	4010	10	1	22267814	1198	5.77	0.72	12	0.21	933.00	7472.00	9080	20230907	-40.75	5080	20240725	5.91	7780	-30.85	20240110	5080	5.91	20240725	9080	-40.75	20230907	5080	5.91	20240725	4.28	N	137950	500	111 억		398340	N	N	0	N	00	N
14	20240730	120840	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5370	-60	5	-1.10	205578020	37910	55.04	5380	5490	5370	7050	3810	5430	5422.79	1.79	0	-1423	5603	5516	5393	5306	5183	5560	5350	111	1620	500	4010	10	1	22267814	1196	5.76	0.72	12	0.17	933.00	7472.00	9080	20230907	-40.86	5080	20240725	5.71	7780	-30.98	20240110	5080	5.71	20240725	9080	-40.86	20230907	5080	5.71	20240725	4.28	N	137950	500	111 억		398340	N	N	0	N	00	N
15	20240730	110848	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5440	10	2	0.18	165527440	30481	44.25	5380	5490	5370	7050	3810	5430	5430.51	1.79	0	1389	5603	5516	5393	5306	5183	5560	5350	111	1620	500	4010	10	1	22267814	1211	5.83	0.73	12	0.14	933.00	7472.00	9080	20230907	-40.09	5080	20240725	7.09	7780	-30.08	20240110	5080	7.09	20240725	9080	-40.09	20230907	5080	7.09	20240725	4.28	N	137950	500	111 억		398340	N	N	0	N	00	N
16	20240730	100852	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5430	0	3	0.00	70335330	13038	18.93	5380	5430	5370	7050	3810	5430	5394.64	1.79	0	-249	5603	5516	5393	5306	5183	5560	5350	111	1620	500	4010	10	1	22267814	1209	5.82	0.73	12	0.06	933.00	7472.00	9080	20230907	-40.20	5080	20240725	6.89	7780	-30.21	20240110	5080	6.89	20240725	9080	-40.20	20230907	5080	6.89	20240725	4.28	N	137950	500	111 억		398340	N	N	0	N	00	N
17	20240730	090856	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5410	-20	5	-0.37	17339330	3218	4.67	5380	5420	5370	7050	3810	5430	5388.23	1.79	0	389	5603	5516	5393	5306	5183	5560	5350	111	1620	500	4010	10	1	22267814	1205	5.80	0.72	12	0.01	933.00	7472.00	9080	20230907	-40.42	5080	20240725	6.50	7780	-30.46	20240110	5080	6.50	20240725	9080	-40.42	20230907	5080	6.50	20240725	4.28	N	137950	500	111 억		398340	N	N	0	N	00	N
18	20240729	160836	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5430	100	2	1.88	358466950	66698	101.20	5330	5480	5270	6920	3740	5330	5374.48	1.83	0	-8010	5516	5422	5276	5182	5036	5470	5230	111	1590	500	3940	10	1	22267814	1209	5.82	0.73	12	0.30	933.00	7472.00	9080	20230907	-40.20	5080	20240725	6.89	7780	-30.21	20240110	5080	6.89	20240725	9080	-40.20	20230907	5080	6.89	20240725	4.30	N	137950	500	111 억		406905	N	N	0	N	00	N
19	20240729	150850	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5410	80	2	1.50	292093990	54410	82.56	5330	5480	5270	6920	3740	5330	5368.39	1.83	0	-11328	5516	5422	5276	5182	5036	5470	5230	111	1590	500	3940	10	1	22267814	1205	5.80	0.72	12	0.24	933.00	7472.00	9080	20230907	-40.42	5080	20240725	6.50	7780	-30.46	20240110	5080	6.50	20240725	9080	-40.42	20230907	5080	6.50	20240725	4.30	N	137950	500	111 억		406905	N	N	0	N	00	N
20	20240729	140854	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5330	0	3	0.00	114315550	21493	32.61	5330	5380	5270	6920	3740	5330	5318.73	1.83	0	-8315	5516	5422	5276	5182	5036	5470	5230	111	1590	500	3940	10	1	22267814	1187	5.71	0.71	12	0.10	933.00	7472.00	9080	20230907	-41.30	5080	20240725	4.92	7780	-31.49	20240110	5080	4.92	20240725	9080	-41.30	20230907	5080	4.92	20240725	4.30	N	137950	500	111 억		406905	N	N	0	N	00	N
21	20240729	130854	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5300	-30	5	-0.56	92976820	17459	26.49	5330	5380	5270	6920	3740	5330	5325.44	1.83	0	-8117	5516	5422	5276	5182	5036	5470	5230	111	1590	500	3940	10	1	22267814	1180	5.68	0.71	12	0.08	933.00	7472.00	9080	20230907	-41.63	5080	20240725	4.33	7780	-31.88	20240110	5080	4.33	20240725	9080	-41.63	20230907	5080	4.33	20240725	4.30	N	137950	500	111 억		406905	N	N	0	N	00	N
22	20240729	120851	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5290	-40	5	-0.75	85355660	16017	24.30	5330	5380	5280	6920	3740	5330	5329.07	1.83	0	-7382	5516	5422	5276	5182	5036	5470	5230	111	1590	500	3940	10	1	22267814	1178	5.67	0.71	12	0.07	933.00	7472.00	9080	20230907	-41.74	5080	20240725	4.13	7780	-32.01	20240110	5080	4.13	20240725	9080	-41.74	20230907	5080	4.13	20240725	4.30	N	137950	500	111 억		406905	N	N	0	N	00	N
23	20240729	110843	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5330	0	3	0.00	78180310	14661	22.25	5330	5380	5280	6920	3740	5330	5332.54	1.83	0	-6298	5516	5422	5276	5182	5036	5470	5230	111	1590	500	3940	10	1	22267814	1187	5.71	0.71	12	0.07	933.00	7472.00	9080	20230907	-41.30	5080	20240725	4.92	7780	-31.49	20240110	5080	4.92	20240725	9080	-41.30	20230907	5080	4.92	20240725	4.30	N	137950	500	111 억		406905	N	N	0	N	00	N
24	20240729	100840	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5340	10	2	0.19	55746280	10438	15.84	5330	5380	5310	6920	3740	5330	5340.71	1.83	0	-4739	5516	5422	5276	5182	5036	5470	5230	111	1590	500	3940	10	1	22267814	1189	5.72	0.71	12	0.05	933.00	7472.00	9080	20230907	-41.19	5080	20240725	5.12	7780	-31.36	20240110	5080	5.12	20240725	9080	-41.19	20230907	5080	5.12	20240725	4.30	N	137950	500	111 억		406905	N	N	0	N	00	N
25	20240729	090840	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5330	0	3	0.00	18233340	3397	5.15	5330	5380	5320	6920	3740	5330	5367.48	1.83	0	-2814	5516	5422	5276	5182	5036	5470	5230	111	1590	500	3940	10	1	22267814	1187	5.71	0.71	12	0.02	933.00	7472.00	9080	20230907	-41.30	5080	20240725	4.92	7780	-31.49	20240110	5080	4.92	20240725	9080	-41.30	20230907	5080	4.92	20240725	4.30	N	137950	500	111 억		406905	N	N	0	N	00	N
26	20240726	160828	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5330	230	2	4.51	345000100	65596	84.75	5140	5370	5130	6630	3570	5100	5259.46	1.78	0	11471	5340	5220	5150	5030	4960	5185	4995	111	1530	500	3770	10	1	22267814	1187	5.71	0.71	12	0.29	933.00	7472.00	9080	20230907	-41.30	5080	20240725	4.92	7780	-31.49	20240110	5080	4.92	20240725	9080	-41.30	20230907	5080	4.92	20240725	4.31	N	137950	500	111 억		395789	N	N	0	N	00	N
27	20240726	150836	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5290	190	2	3.73	319362350	60755	78.49	5140	5370	5130	6630	3570	5100	5256.56	1.78	0	9696	5340	5220	5150	5030	4960	5185	4995	111	1530	500	3770	10	1	22267814	1178	5.67	0.71	12	0.27	933.00	7472.00	9080	20230907	-41.74	5080	20240725	4.13	7780	-32.01	20240110	5080	4.13	20240725	9080	-41.74	20230907	5080	4.13	20240725	4.31	N	137950	500	111 억		395789	N	N	0	N	00	N
28	20240726	140836	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5300	200	2	3.92	243060390	46383	59.93	5140	5330	5130	6630	3570	5100	5240.29	1.78	0	9383	5340	5220	5150	5030	4960	5185	4995	111	1530	500	3770	10	1	22267814	1180	5.68	0.71	12	0.21	933.00	7472.00	9080	20230907	-41.63	5080	20240725	4.33	7780	-31.88	20240110	5080	4.33	20240725	9080	-41.63	20230907	5080	4.33	20240725	4.31	N	137950	500	111 억		395789	N	N	0	N	00	N
29	20240726	130838	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5310	210	2	4.12	209113530	39961	51.63	5140	5330	5130	6630	3570	5100	5232.94	1.78	0	9433	5340	5220	5150	5030	4960	5185	4995	111	1530	500	3770	10	1	22267814	1182	5.69	0.71	12	0.18	933.00	7472.00	9080	20230907	-41.52	5080	20240725	4.53	7780	-31.75	20240110	5080	4.53	20240725	9080	-41.52	20230907	5080	4.53	20240725	4.31	N	137950	500	111 억		395789	N	N	0	N	00	N
30	20240726	120840	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5290	190	2	3.73	185314020	35472	45.83	5140	5300	5130	6630	3570	5100	5224.23	1.78	0	9230	5340	5220	5150	5030	4960	5185	4995	111	1530	500	3770	10	1	22267814	1178	5.67	0.71	12	0.16	933.00	7472.00	9080	20230907	-41.74	5080	20240725	4.13	7780	-32.01	20240110	5080	4.13	20240725	9080	-41.74	20230907	5080	4.13	20240725	4.31	N	137950	500	111 억		395789	N	N	0	N	00	N
31	20240726	110841	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5240	140	2	2.75	119895400	23057	29.79	5140	5250	5130	6630	3570	5100	5199.96	1.78	0	2361	5340	5220	5150	5030	4960	5185	4995	111	1530	500	3770	10	1	22267814	1167	5.62	0.70	12	0.10	933.00	7472.00	9080	20230907	-42.29	5080	20240725	3.15	7780	-32.65	20240110	5080	3.15	20240725	9080	-42.29	20230907	5080	3.15	20240725	4.31	N	137950	500	111 억		395789	N	N	0	N	00	N
32	20240726	100836	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5190	90	2	1.76	67399720	12992	16.79	5140	5240	5130	6630	3570	5100	5187.79	1.78	0	-1904	5340	5220	5150	5030	4960	5185	4995	111	1530	500	3770	10	1	22267814	1156	5.56	0.69	12	0.06	933.00	7472.00	9080	20230907	-42.84	5080	20240725	2.17	7780	-33.29	20240110	5080	2.17	20240725	9080	-42.84	20230907	5080	2.17	20240725	4.31	N	137950	500	111 억		395789	N	N	0	N	00	N
33	20240726	090831	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5200	100	2	1.96	17194010	3312	4.28	5140	5230	5130	6630	3570	5100	5191.43	1.78	0	-1911	5340	5220	5150	5030	4960	5185	4995	111	1530	500	3770	10	1	22267814	1158	5.57	0.70	12	0.01	933.00	7472.00	9080	20230907	-42.73	5080	20240725	2.36	7780	-33.16	20240110	5080	2.36	20240725	9080	-42.73	20230907	5080	2.36	20240725	4.31	N	137950	500	111 억		395789	N	N	0	N	00	N
34	20240725	160832	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	5100	-170	5	-3.23	386754620	75326	261.09	5150	5270	5080	6850	3690	5270	5134.41	1.80	0	-6120	5483	5376	5323	5216	5163	5350	5190	111	1580	500	3890	10	1	22267814	1136	5.47	0.68	12	0.34	933.00	7472.00	9080	20230907	-43.83	5080	20240725	0.39	7780	-34.45	20240110	5080	0.39	20240725	9080	-43.83	20230907	5080	0.39	20240725	4.40	N	137950	500	111 억		401745	N	N	0	N	00	N
35	20240725	150843	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	5120	-150	5	-2.85	336083820	65398	226.67	5150	5270	5080	6850	3690	5270	5139.05	1.80	0	-5605	5483	5376	5323	5216	5163	5350	5190	111	1580	500	3890	10	1	22267814	1140	5.49	0.69	12	0.29	933.00	7472.00	9080	20230907	-43.61	5080	20240725	0.79	7780	-34.19	20240110	5080	0.79	20240725	9080	-43.61	20230907	5080	0.79	20240725	4.40	N	137950	500	111 억		401745	N	N	0	N	00	N
36	20240725	140841	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	5160	-110	5	-2.09	307743100	59876	207.54	5150	5270	5080	6850	3690	5270	5139.67	1.80	0	-5207	5483	5376	5323	5216	5163	5350	5190	111	1580	500	3890	10	1	22267814	1149	5.53	0.69	12	0.27	933.00	7472.00	9080	20230907	-43.17	5080	20240725	1.57	7780	-33.68	20240110	5080	1.57	20240725	9080	-43.17	20230907	5080	1.57	20240725	4.40	N	137950	500	111 억		401745	N	N	0	N	00	N
37	20240725	130834	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	5170	-100	5	-1.90	277063490	53916	186.88	5150	5270	5080	6850	3690	5270	5138.80	1.80	0	-4985	5483	5376	5323	5216	5163	5350	5190	111	1580	500	3890	10	1	22267814	1151	5.54	0.69	12	0.24	933.00	7472.00	9080	20230907	-43.06	5080	20240725	1.77	7780	-33.55	20240110	5080	1.77	20240725	9080	-43.06	20230907	5080	1.77	20240725	4.40	N	137950	500	111 억		401745	N	N	0	N	00	N
38	20240725	120841	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	5140	-130	5	-2.47	246526780	47975	166.29	5150	5270	5080	6850	3690	5270	5138.65	1.80	0	-5483	5483	5376	5323	5216	5163	5350	5190	111	1580	500	3890	10	1	22267814	1145	5.51	0.69	12	0.22	933.00	7472.00	9080	20230907	-43.39	5080	20240725	1.18	7780	-33.93	20240110	5080	1.18	20240725	9080	-43.39	20230907	5080	1.18	20240725	4.40	N	137950	500	111 억		401745	N	N	0	N	00	N
39	20240725	110835	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	5140	-130	5	-2.47	215167140	41862	145.10	5150	5270	5080	6850	3690	5270	5139.92	1.80	0	-4600	5483	5376	5323	5216	5163	5350	5190	111	1580	500	3890	10	1	22267814	1145	5.51	0.69	12	0.19	933.00	7472.00	9080	20230907	-43.39	5080	20240725	1.18	7780	-33.93	20240110	5080	1.18	20240725	9080	-43.39	20230907	5080	1.18	20240725	4.40	N	137950	500	111 억		401745	N	N	0	N	00	N
40	20240725	100831	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	5120	-150	5	-2.85	178641200	34752	120.45	5150	5270	5080	6850	3690	5270	5140.46	1.80	0	-2732	5483	5376	5323	5216	5163	5350	5190	111	1580	500	3890	10	1	22267814	1140	5.49	0.69	12	0.16	933.00	7472.00	9080	20230907	-43.61	5080	20240725	0.79	7780	-34.19	20240110	5080	0.79	20240725	9080	-43.61	20230907	5080	0.79	20240725	4.40	N	137950	500	111 억		401745	N	N	0	N	00	N
41	20240725	090830	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	5200	-70	5	-1.33	75415820	14632	50.72	5150	5270	5080	6850	3690	5270	5154.17	1.80	0	2602	5483	5376	5323	5216	5163	5350	5190	111	1580	500	3890	10	1	22267814	1158	5.57	0.70	12	0.07	933.00	7472.00	9080	20230907	-42.73	5080	20240725	2.36	7780	-33.16	20240110	5080	2.36	20240725	9080	-42.73	20230907	5080	2.36	20240725	4.40	N	137950	500	111 억		401745	N	N	0	N	00	N
42	20240724	160827	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5270	-140	5	-2.59	153704250	28818	24.88	5400	5430	5270	7030	3790	5410	5333.84	1.86	0	-12638	5563	5486	5403	5326	5243	5525	5365	111	1620	500	4000	10	1	22267814	1174	5.65	0.71	12	0.13	933.00	7472.00	9080	20230907	-41.96	5210	20240617	1.15	7780	-32.26	20240110	5210	1.15	20240617	9080	-41.96	20230907	5210	1.15	20240617	4.39	N	137950	500	111 억		413857	N	N	0	N	00	N
43	20240724	150840	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5310	-100	5	-1.85	112202160	20959	18.10	5400	5430	5300	7030	3790	5410	5353.41	1.86	0	-11813	5563	5486	5403	5326	5243	5525	5365	111	1620	500	4000	10	1	22267814	1182	5.69	0.71	12	0.09	933.00	7472.00	9080	20230907	-41.52	5210	20240617	1.92	7780	-31.75	20240110	5210	1.92	20240617	9080	-41.52	20230907	5210	1.92	20240617	4.39	N	137950	500	111 억		413857	N	N	0	N	00	N
44	20240724	140835	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5330	-80	5	-1.48	89161570	16621	14.35	5400	5430	5310	7030	3790	5410	5364.39	1.86	0	-9234	5563	5486	5403	5326	5243	5525	5365	111	1620	500	4000	10	1	22267814	1187	5.71	0.71	12	0.07	933.00	7472.00	9080	20230907	-41.30	5210	20240617	2.30	7780	-31.49	20240110	5210	2.30	20240617	9080	-41.30	20230907	5210	2.30	20240617	4.39	N	137950	500	111 억		413857	N	N	0	N	00	N
45	20240724	130840	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5350	-60	5	-1.11	70813610	13178	11.38	5400	5430	5340	7030	3790	5410	5373.62	1.86	0	-6840	5563	5486	5403	5326	5243	5525	5365	111	1620	500	4000	10	1	22267814	1191	5.73	0.72	12	0.06	933.00	7472.00	9080	20230907	-41.08	5210	20240617	2.69	7780	-31.23	20240110	5210	2.69	20240617	9080	-41.08	20230907	5210	2.69	20240617	4.39	N	137950	500	111 억		413857	N	N	0	N	00	N
46	20240724	120838	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5360	-50	5	-0.92	55267010	10272	8.87	5400	5430	5340	7030	3790	5410	5380.36	1.86	0	-6428	5563	5486	5403	5326	5243	5525	5365	111	1620	500	4000	10	1	22267814	1194	5.74	0.72	12	0.05	933.00	7472.00	9080	20230907	-40.97	5210	20240617	2.88	7780	-31.11	20240110	5210	2.88	20240617	9080	-40.97	20230907	5210	2.88	20240617	4.39	N	137950	500	111 억		413857	N	N	0	N	00	N
47	20240724	110835	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5380	-30	5	-0.55	47104660	8748	7.55	5400	5430	5340	7030	3790	5410	5384.62	1.86	0	-5845	5563	5486	5403	5326	5243	5525	5365	111	1620	500	4000	10	1	22267814	1198	5.77	0.72	12	0.04	933.00	7472.00	9080	20230907	-40.75	5210	20240617	3.26	7780	-30.85	20240110	5210	3.26	20240617	9080	-40.75	20230907	5210	3.26	20240617	4.39	N	137950	500	111 억		413857	N	N	0	N	00	N
48	20240724	100859	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5420	10	2	0.18	22505640	4166	3.60	5400	5430	5340	7030	3790	5410	5402.22	1.86	0	-2410	5563	5486	5403	5326	5243	5525	5365	111	1620	500	4000	10	1	22267814	1207	5.81	0.73	12	0.02	933.00	7472.00	9080	20230907	-40.31	5210	20240617	4.03	7780	-30.33	20240110	5210	4.03	20240617	9080	-40.31	20230907	5210	4.03	20240617	4.39	N	137950	500	111 억		413857	N	N	0	N	00	N
49	20240724	090827	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5430	20	2	0.37	3159960	588	0.51	5400	5430	5340	7030	3790	5410	5374.08	1.86	0	23	5563	5486	5403	5326	5243	5525	5365	111	1620	500	4000	10	1	22267814	1209	5.82	0.73	12	0.00	933.00	7472.00	9080	20230907	-40.20	5210	20240617	4.22	7780	-30.21	20240110	5210	4.22	20240617	9080	-40.20	20230907	5210	4.22	20240617	4.39	N	137950	500	111 억		413857	N	N	0	N	00	N
50	20240723	160824	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5410	160	2	3.05	622467650	114834	351.50	5320	5480	5320	6820	3680	5250	5420.60	1.76	0	23856	5403	5326	5283	5206	5163	5305	5185	111	1570	500	3880	10	1	22267814	1205	5.80	0.72	12	0.52	933.00	7472.00	9080	20230907	-40.42	5210	20240617	3.84	7780	-30.46	20240110	5210	3.84	20240617	9080	-40.42	20230907	5210	3.84	20240617	4.39	N	137950	500	111 억		391621	N	N	0	N	00	N
51	20240723	150841	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5450	200	2	3.81	605846730	111768	342.11	5320	5480	5320	6820	3680	5250	5420.57	1.76	0	24361	5403	5326	5283	5206	5163	5305	5185	111	1570	500	3880	10	1	22267814	1214	5.84	0.73	12	0.50	933.00	7472.00	9080	20230907	-39.98	5210	20240617	4.61	7780	-29.95	20240110	5210	4.61	20240617	9080	-39.98	20230907	5210	4.61	20240617	4.39	N	137950	500	111 억		391621	N	N	0	N	00	N
52	20240723	140827	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5440	190	2	3.62	527308730	97337	297.94	5320	5480	5320	6820	3680	5250	5417.35	1.76	0	23925	5403	5326	5283	5206	5163	5305	5185	111	1570	500	3880	10	1	22267814	1211	5.83	0.73	12	0.44	933.00	7472.00	9080	20230907	-40.09	5210	20240617	4.41	7780	-30.08	20240110	5210	4.41	20240617	9080	-40.09	20230907	5210	4.41	20240617	4.39	N	137950	500	111 억		391621	N	N	0	N	00	N
53	20240723	130822	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5440	190	2	3.62	369293540	68390	209.34	5320	5460	5320	6820	3680	5250	5399.82	1.76	0	16444	5403	5326	5283	5206	5163	5305	5185	111	1570	500	3880	10	1	22267814	1211	5.83	0.73	12	0.31	933.00	7472.00	9080	20230907	-40.09	5210	20240617	4.41	7780	-30.08	20240110	5210	4.41	20240617	9080	-40.09	20230907	5210	4.41	20240617	4.39	N	137950	500	111 억		391621	N	N	0	N	00	N
54	20240723	120829	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5410	160	2	3.05	224270510	41659	127.51	5320	5420	5320	6820	3680	5250	5383.48	1.76	0	979	5403	5326	5283	5206	5163	5305	5185	111	1570	500	3880	10	1	22267814	1205	5.80	0.72	12	0.19	933.00	7472.00	9080	20230907	-40.42	5210	20240617	3.84	7780	-30.46	20240110	5210	3.84	20240617	9080	-40.42	20230907	5210	3.84	20240617	4.39	N	137950	500	111 억		391621	N	N	0	N	00	N
55	20240723	110831	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5410	160	2	3.05	162714400	30266	92.64	5320	5420	5320	6820	3680	5250	5376.14	1.76	0	-1797	5403	5326	5283	5206	5163	5305	5185	111	1570	500	3880	10	1	22267814	1205	5.80	0.72	12	0.14	933.00	7472.00	9080	20230907	-40.42	5210	20240617	3.84	7780	-30.46	20240110	5210	3.84	20240617	9080	-40.42	20230907	5210	3.84	20240617	4.39	N	137950	500	111 억		391621	N	N	0	N	00	N
56	20240723	100826	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5370	120	2	2.29	101393420	18862	57.73	5320	5420	5320	6820	3680	5250	5375.54	1.76	0	-3556	5403	5326	5283	5206	5163	5305	5185	111	1570	500	3880	10	1	22267814	1196	5.76	0.72	12	0.08	933.00	7472.00	9080	20230907	-40.86	5210	20240617	3.07	7780	-30.98	20240110	5210	3.07	20240617	9080	-40.86	20230907	5210	3.07	20240617	4.39	N	137950	500	111 억		391621	N	N	0	N	00	N
57	20240723	090834	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5360	110	2	2.10	11239190	2099	6.42	5320	5390	5320	6820	3680	5250	5354.55	1.76	0	-861	5403	5326	5283	5206	5163	5305	5185	111	1570	500	3880	10	1	22267814	1194	5.74	0.72	12	0.01	933.00	7472.00	9080	20230907	-40.97	5210	20240617	2.88	7780	-31.11	20240110	5210	2.88	20240617	9080	-40.97	20230907	5210	2.88	20240617	4.39	N	137950	500	111 억		391621	N	N	0	N	00	N
58	20240722	160820	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5250	-100	5	-1.87	170342960	32290	105.36	5340	5360	5240	6950	3750	5350	5275.41	1.78	0	-4793	5470	5410	5340	5280	5210	5375	5245	111	1600	500	3950	10	1	22267814	1169	5.63	0.70	12	0.15	933.00	7472.00	9080	20230907	-42.18	5210	20240617	0.77	7780	-32.52	20240110	5210	0.77	20240617	9080	-42.18	20230907	5210	0.77	20240617	4.43	N	137950	500	111 억		396416	N	N	0	N	00	N
59	20240722	150826	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5270	-80	5	-1.50	138681820	26261	85.69	5340	5360	5240	6950	3750	5350	5280.90	1.78	0	-4807	5470	5410	5340	5280	5210	5375	5245	111	1600	500	3950	10	1	22267814	1174	5.65	0.71	12	0.12	933.00	7472.00	9080	20230907	-41.96	5210	20240617	1.15	7780	-32.26	20240110	5210	1.15	20240617	9080	-41.96	20230907	5210	1.15	20240617	4.43	N	137950	500	111 억		396416	N	N	0	N	00	N
60	20240722	140831	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5260	-90	5	-1.68	133015170	25184	82.18	5340	5360	5240	6950	3750	5350	5281.73	1.78	0	-4839	5470	5410	5340	5280	5210	5375	5245	111	1600	500	3950	10	1	22267814	1171	5.64	0.70	12	0.11	933.00	7472.00	9080	20230907	-42.07	5210	20240617	0.96	7780	-32.39	20240110	5210	0.96	20240617	9080	-42.07	20230907	5210	0.96	20240617	4.43	N	137950	500	111 억		396416	N	N	0	N	00	N
61	20240722	130828	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5260	-90	5	-1.68	125019230	23662	77.21	5340	5360	5240	6950	3750	5350	5283.54	1.78	0	-4857	5470	5410	5340	5280	5210	5375	5245	111	1600	500	3950	10	1	22267814	1171	5.64	0.70	12	0.11	933.00	7472.00	9080	20230907	-42.07	5210	20240617	0.96	7780	-32.39	20240110	5210	0.96	20240617	9080	-42.07	20230907	5210	0.96	20240617	4.43	N	137950	500	111 억		396416	N	N	0	N	00	N
62	20240722	120825	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5280	-70	5	-1.31	64807730	12224	39.89	5340	5360	5270	6950	3750	5350	5301.68	1.78	0	-2437	5470	5410	5340	5280	5210	5375	5245	111	1600	500	3950	10	1	22267814	1176	5.66	0.71	12	0.05	933.00	7472.00	9080	20230907	-41.85	5210	20240617	1.34	7780	-32.13	20240110	5210	1.34	20240617	9080	-41.85	20230907	5210	1.34	20240617	4.43	N	137950	500	111 억		396416	N	N	0	N	00	N
63	20240722	110823	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5300	-50	5	-0.93	57251830	10791	35.21	5340	5360	5270	6950	3750	5350	5305.52	1.78	0	-2212	5470	5410	5340	5280	5210	5375	5245	111	1600	500	3950	10	1	22267814	1180	5.68	0.71	12	0.05	933.00	7472.00	9080	20230907	-41.63	5210	20240617	1.73	7780	-31.88	20240110	5210	1.73	20240617	9080	-41.63	20230907	5210	1.73	20240617	4.43	N	137950	500	111 억		396416	N	N	0	N	00	N
64	20240722	100826	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5310	-40	5	-0.75	40253610	7573	24.71	5340	5360	5270	6950	3750	5350	5315.41	1.78	0	-1692	5470	5410	5340	5280	5210	5375	5245	111	1600	500	3950	10	1	22267814	1182	5.69	0.71	12	0.03	933.00	7472.00	9080	20230907	-41.52	5210	20240617	1.92	7780	-31.75	20240110	5210	1.92	20240617	9080	-41.52	20230907	5210	1.92	20240617	4.43	N	137950	500	111 억		396416	N	N	0	N	00	N
65	20240722	090827	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5360	10	2	0.19	4561470	854	2.79	5340	5360	5340	6950	3750	5350	5341.30	1.78	0	-566	5470	5410	5340	5280	5210	5375	5245	111	1600	500	3950	10	1	22267814	1194	5.74	0.72	12	0.00	933.00	7472.00	9080	20230907	-40.97	5210	20240617	2.88	7780	-31.11	20240110	5210	2.88	20240617	9080	-40.97	20230907	5210	2.88	20240617	4.43	N	137950	500	111 억		396416	N	N	0	N	00	N
66	20240719	160804	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5350	-20	5	-0.37	163030470	30644	77.46	5390	5400	5270	6980	3760	5370	5320.14	1.81	0	-5831	5436	5402	5356	5322	5276	5420	5340	111	1610	500	3970	10	1	22267814	1191	5.73	0.72	12	0.14	933.00	7472.00	9080	20230907	-41.08	5210	20240617	2.69	7780	-31.23	20240110	5210	2.69	20240617	9080	-41.08	20230907	5210	2.69	20240617	4.47	N	137950	500	111 억		402247	N	N	0	N	00	N
67	20240719	150813	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5330	-40	5	-0.74	154844460	29115	73.60	5390	5390	5270	6980	3760	5370	5318.37	1.81	0	-5425	5436	5402	5356	5322	5276	5420	5340	111	1610	500	3970	10	1	22267814	1187	5.71	0.71	12	0.13	933.00	7472.00	9080	20230907	-41.30	5210	20240617	2.30	7780	-31.49	20240110	5210	2.30	20240617	9080	-41.30	20230907	5210	2.30	20240617	4.47	N	137950	500	111 억		402247	N	N	0	N	00	N
68	20240719	140816	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5320	-50	5	-0.93	128085650	24065	60.83	5390	5390	5280	6980	3760	5370	5322.49	1.81	0	-6228	5436	5402	5356	5322	5276	5420	5340	111	1610	500	3970	10	1	22267814	1185	5.70	0.71	12	0.11	933.00	7472.00	9080	20230907	-41.41	5210	20240617	2.11	7780	-31.62	20240110	5210	2.11	20240617	9080	-41.41	20230907	5210	2.11	20240617	4.47	N	137950	500	111 억		402247	N	N	0	N	00	N
69	20240719	130807	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5300	-70	5	-1.30	111676310	20969	53.01	5390	5390	5280	6980	3760	5370	5325.78	1.81	0	-5933	5436	5402	5356	5322	5276	5420	5340	111	1610	500	3970	10	1	22267814	1180	5.68	0.71	12	0.09	933.00	7472.00	9080	20230907	-41.63	5210	20240617	1.73	7780	-31.88	20240110	5210	1.73	20240617	9080	-41.63	20230907	5210	1.73	20240617	4.47	N	137950	500	111 억		402247	N	N	0	N	00	N
70	20240719	120807	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5360	-10	5	-0.19	58908470	11023	27.86	5390	5390	5320	6980	3760	5370	5344.14	1.81	0	-6200	5436	5402	5356	5322	5276	5420	5340	111	1610	500	3970	10	1	22267814	1194	5.74	0.72	12	0.05	933.00	7472.00	9080	20230907	-40.97	5210	20240617	2.88	7780	-31.11	20240110	5210	2.88	20240617	9080	-40.97	20230907	5210	2.88	20240617	4.47	N	137950	500	111 억		402247	N	N	0	N	00	N
71	20240719	110814	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5330	-40	5	-0.74	52519230	9826	24.84	5390	5390	5320	6980	3760	5370	5344.92	1.81	0	-5884	5436	5402	5356	5322	5276	5420	5340	111	1610	500	3970	10	1	22267814	1187	5.71	0.71	12	0.04	933.00	7472.00	9080	20230907	-41.30	5210	20240617	2.30	7780	-31.49	20240110	5210	2.30	20240617	9080	-41.30	20230907	5210	2.30	20240617	4.47	N	137950	500	111 억		402247	N	N	0	N	00	N
72	20240719	100730	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5360	-10	5	-0.19	19208240	3598	9.10	5390	5390	5320	6980	3760	5370	5338.59	1.81	0	-1691	5436	5402	5356	5322	5276	5420	5340	111	1610	500	3970	10	1	22267814	1194	5.74	0.72	12	0.02	933.00	7472.00	9080	20230907	-40.97	5210	20240617	2.88	7780	-31.11	20240110	5210	2.88	20240617	9080	-40.97	20230907	5210	2.88	20240617	4.47	N	137950	500	111 억		402247	N	N	0	N	00	N
73	20240719	090820	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5380	10	2	0.19	1434000	267	0.67	5390	5390	5360	6980	3760	5370	5370.79	1.81	0	-255	5436	5402	5356	5322	5276	5420	5340	111	1610	500	3970	10	1	22267814	1198	5.77	0.72	12	0.00	933.00	7472.00	9080	20230907	-40.75	5210	20240617	3.26	7780	-30.85	20240110	5210	3.26	20240617	9080	-40.75	20230907	5210	3.26	20240617	4.47	N	137950	500	111 억		402247	N	N	0	N	00	N
74	20240718	160759	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5370	10	2	0.19	211134510	39537	13.89	5330	5390	5310	6960	3760	5360	5339.93	1.81	0	-404	5780	5570	5440	5230	5100	5675	5335	111	1600	500	3960	10	1	22267814	1196	5.76	0.72	12	0.18	933.00	7472.00	9080	20230907	-40.86	5210	20240617	3.07	7780	-30.98	20240110	5210	3.07	20240617	9080	-40.86	20230907	5210	3.07	20240617	4.41	N	137950	500	111 억		402550	N	N	0	N	00	N
75	20240718	150807	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5350	-10	5	-0.19	194134540	36357	12.77	5330	5390	5310	6960	3760	5360	5339.63	1.81	0	-631	5780	5570	5440	5230	5100	5675	5335	111	1600	500	3960	10	1	22267814	1191	5.73	0.72	12	0.16	933.00	7472.00	9080	20230907	-41.08	5210	20240617	2.69	7780	-31.23	20240110	5210	2.69	20240617	9080	-41.08	20230907	5210	2.69	20240617	4.41	N	137950	500	111 억		402550	N	N	0	N	00	N
76	20240718	140801	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5360	0	3	0.00	177990820	33340	11.71	5330	5390	5310	6960	3760	5360	5338.61	1.81	0	-391	5780	5570	5440	5230	5100	5675	5335	111	1600	500	3960	10	1	22267814	1194	5.74	0.72	12	0.15	933.00	7472.00	9080	20230907	-40.97	5210	20240617	2.88	7780	-31.11	20240110	5210	2.88	20240617	9080	-40.97	20230907	5210	2.88	20240617	4.41	N	137950	500	111 억		402550	N	N	0	N	00	N
77	20240718	130802	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5370	10	2	0.19	165896250	31081	10.92	5330	5390	5310	6960	3760	5360	5337.49	1.81	0	223	5780	5570	5440	5230	5100	5675	5335	111	1600	500	3960	10	1	22267814	1196	5.76	0.72	12	0.14	933.00	7472.00	9080	20230907	-40.86	5210	20240617	3.07	7780	-30.98	20240110	5210	3.07	20240617	9080	-40.86	20230907	5210	3.07	20240617	4.41	N	137950	500	111 억		402550	N	N	0	N	00	N
78	20240718	120803	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5370	10	2	0.19	157514280	29520	10.37	5330	5390	5310	6960	3760	5360	5335.78	1.81	0	57	5780	5570	5440	5230	5100	5675	5335	111	1600	500	3960	10	1	22267814	1196	5.76	0.72	12	0.13	933.00	7472.00	9080	20230907	-40.86	5210	20240617	3.07	7780	-30.98	20240110	5210	3.07	20240617	9080	-40.86	20230907	5210	3.07	20240617	4.41	N	137950	500	111 억		402550	N	N	0	N	00	N
79	20240718	110808	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5350	-10	5	-0.19	146321580	27425	9.63	5330	5390	5310	6960	3760	5360	5335.26	1.81	0	102	5780	5570	5440	5230	5100	5675	5335	111	1600	500	3960	10	1	22267814	1191	5.73	0.72	12	0.12	933.00	7472.00	9080	20230907	-41.08	5210	20240617	2.69	7780	-31.23	20240110	5210	2.69	20240617	9080	-41.08	20230907	5210	2.69	20240617	4.41	N	137950	500	111 억		402550	N	N	0	N	00	N
80	20240718	100809	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5330	-30	5	-0.56	103825900	19450	6.83	5330	5390	5310	6960	3760	5360	5338.00	1.81	0	-2348	5780	5570	5440	5230	5100	5675	5335	111	1600	500	3960	10	1	22267814	1187	5.71	0.71	12	0.09	933.00	7472.00	9080	20230907	-41.30	5210	20240617	2.30	7780	-31.49	20240110	5210	2.30	20240617	9080	-41.30	20230907	5210	2.30	20240617	4.41	N	137950	500	111 억		402550	N	N	0	N	00	N
81	20240718	090810	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5360	0	3	0.00	30832380	5768	2.03	5330	5390	5320	6960	3760	5360	5345.21	1.81	0	-809	5780	5570	5440	5230	5100	5675	5335	111	1600	500	3960	10	1	22267814	1194	5.74	0.72	12	0.03	933.00	7472.00	9080	20230907	-40.97	5210	20240617	2.88	7780	-31.11	20240110	5210	2.88	20240617	9080	-40.97	20230907	5210	2.88	20240617	4.41	N	137950	500	111 억		402550	N	N	0	N	00	N
82	20240717	160842	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5360	50	2	0.94	1563410530	283829	626.53	5340	5650	5310	6900	3720	5310	5508.36	1.78	0	6046	5463	5386	5323	5246	5183	5355	5215	111	1590	500	3920	10	1	22267814	1194	5.74	0.72	12	1.27	933.00	7472.00	9080	20230907	-40.97	5210	20240617	2.88	7780	-31.11	20240110	5210	2.88	20240617	9080	-40.97	20230907	5210	2.88	20240617	4.50	N	137950	500	111 억		396607	N	N	0	N	00	N
83	20240717	150846	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5370	60	2	1.13	1520607090	275847	608.91	5340	5650	5310	6900	3720	5310	5512.50	1.78	0	6205	5463	5386	5323	5246	5183	5355	5215	111	1590	500	3920	10	1	22267814	1196	5.76	0.72	12	1.24	933.00	7472.00	9080	20230907	-40.86	5210	20240617	3.07	7780	-30.98	20240110	5210	3.07	20240617	9080	-40.86	20230907	5210	3.07	20240617	4.50	N	137950	500	111 억		396607	N	N	0	N	00	N
84	20240717	140843	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5400	90	2	1.69	1446565760	262094	578.55	5340	5650	5310	6900	3720	5310	5519.26	1.78	0	6537	5463	5386	5323	5246	5183	5355	5215	111	1590	500	3920	10	1	22267814	1202	5.79	0.72	12	1.18	933.00	7472.00	9080	20230907	-40.53	5210	20240617	3.65	7780	-30.59	20240110	5210	3.65	20240617	9080	-40.53	20230907	5210	3.65	20240617	4.50	N	137950	500	111 억		396607	N	N	0	N	00	N
85	20240717	130843	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5440	130	2	2.45	1426834830	258450	570.50	5340	5650	5310	6900	3720	5310	5520.74	1.78	0	6826	5463	5386	5323	5246	5183	5355	5215	111	1590	500	3920	10	1	22267814	1211	5.83	0.73	12	1.16	933.00	7472.00	9080	20230907	-40.09	5210	20240617	4.41	7780	-30.08	20240110	5210	4.41	20240617	9080	-40.09	20230907	5210	4.41	20240617	4.50	N	137950	500	111 억		396607	N	N	0	N	00	N
86	20240717	120844	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5410	100	2	1.88	1354139750	245013	540.84	5340	5650	5310	6900	3720	5310	5526.81	1.78	0	6203	5463	5386	5323	5246	5183	5355	5215	111	1590	500	3920	10	1	22267814	1205	5.80	0.72	12	1.10	933.00	7472.00	9080	20230907	-40.42	5210	20240617	3.84	7780	-30.46	20240110	5210	3.84	20240617	9080	-40.42	20230907	5210	3.84	20240617	4.50	N	137950	500	111 억		396607	N	N	0	N	00	N
87	20240717	110844	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5420	110	2	2.07	1319990600	238704	526.92	5340	5650	5310	6900	3720	5310	5529.82	1.78	0	6200	5463	5386	5323	5246	5183	5355	5215	111	1590	500	3920	10	1	22267814	1207	5.81	0.73	12	1.07	933.00	7472.00	9080	20230907	-40.31	5210	20240617	4.03	7780	-30.33	20240110	5210	4.03	20240617	9080	-40.31	20230907	5210	4.03	20240617	4.50	N	137950	500	111 억		396607	N	N	0	N	00	N
88	20240717	100843	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5400	90	2	1.69	1213652130	218992	483.40	5340	5650	5310	6900	3720	5310	5541.99	1.78	0	14863	5463	5386	5323	5246	5183	5355	5215	111	1590	500	3920	10	1	22267814	1202	5.79	0.72	12	0.98	933.00	7472.00	9080	20230907	-40.53	5210	20240617	3.65	7780	-30.59	20240110	5210	3.65	20240617	9080	-40.53	20230907	5210	3.65	20240617	4.50	N	137950	500	111 억		396607	N	N	0	N	00	N
89	20240717	090703	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5630	320	2	6.03	607078080	109357	241.40	5340	5630	5310	6900	3720	5310	5551.34	1.78	0	16880	5463	5386	5323	5246	5183	5355	5215	111	1590	500	3920	10	1	22267814	1254	6.03	0.75	12	0.49	933.00	7472.00	9080	20230907	-38.00	5210	20240617	8.06	7780	-27.63	20240110	5210	8.06	20240617	9080	-38.00	20230907	5210	8.06	20240617	4.50	N	137950	500	111 억		396607	N	N	0	N	00	N
90	20240716	160845	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5310	-70	5	-1.30	238786770	44945	170.39	5380	5400	5260	6990	3770	5380	5312.72	1.80	0	-4722	5480	5430	5390	5340	5300	5410	5320	111	1610	500	3980	10	1	22267814	1182	5.69	0.71	12	0.20	933.00	7472.00	9080	20230907	-41.52	5210	20240617	1.92	7780	-31.75	20240110	5210	1.92	20240617	9080	-41.52	20230907	5210	1.92	20240617	4.50	N	137950	500	111 억		401327	N	N	0	N	00	N
91	20240716	150854	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5310	-70	5	-1.30	222494140	41867	158.72	5380	5400	5260	6990	3770	5380	5314.15	1.80	0	-4251	5480	5430	5390	5340	5300	5410	5320	111	1610	500	3980	10	1	22267814	1182	5.69	0.71	12	0.19	933.00	7472.00	9080	20230907	-41.52	5210	20240617	1.92	7780	-31.75	20240110	5210	1.92	20240617	9080	-41.52	20230907	5210	1.92	20240617	4.50	N	137950	500	111 억		401327	N	N	0	N	00	N
92	20240716	140850	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5310	-70	5	-1.30	160627480	30151	114.30	5380	5400	5290	6990	3770	5380	5327.26	1.80	0	-3469	5480	5430	5390	5340	5300	5410	5320	111	1610	500	3980	10	1	22267814	1182	5.69	0.71	12	0.14	933.00	7472.00	9080	20230907	-41.52	5210	20240617	1.92	7780	-31.75	20240110	5210	1.92	20240617	9080	-41.52	20230907	5210	1.92	20240617	4.50	N	137950	500	111 억		401327	N	N	0	N	00	N
93	20240716	130851	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5320	-60	5	-1.12	127819940	23965	90.85	5380	5400	5300	6990	3770	5380	5333.41	1.80	0	-3076	5480	5430	5390	5340	5300	5410	5320	111	1610	500	3980	10	1	22267814	1185	5.70	0.71	12	0.11	933.00	7472.00	9080	20230907	-41.41	5210	20240617	2.11	7780	-31.62	20240110	5210	2.11	20240617	9080	-41.41	20230907	5210	2.11	20240617	4.50	N	137950	500	111 억		401327	N	N	0	N	00	N
94	20240716	120849	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5330	-50	5	-0.93	113768850	21321	80.83	5380	5400	5300	6990	3770	5380	5335.79	1.80	0	-3050	5480	5430	5390	5340	5300	5410	5320	111	1610	500	3980	10	1	22267814	1187	5.71	0.71	12	0.10	933.00	7472.00	9080	20230907	-41.30	5210	20240617	2.30	7780	-31.49	20240110	5210	2.30	20240617	9080	-41.30	20230907	5210	2.30	20240617	4.50	N	137950	500	111 억		401327	N	N	0	N	00	N
95	20240716	110849	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5330	-50	5	-0.93	79797400	14933	56.61	5380	5400	5310	6990	3770	5380	5343.45	1.80	0	-2082	5480	5430	5390	5340	5300	5410	5320	111	1610	500	3980	10	1	22267814	1187	5.71	0.71	12	0.07	933.00	7472.00	9080	20230907	-41.30	5210	20240617	2.30	7780	-31.49	20240110	5210	2.30	20240617	9080	-41.30	20230907	5210	2.30	20240617	4.50	N	137950	500	111 억		401327	N	N	0	N	00	N
96	20240716	100850	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5340	-40	5	-0.74	61604260	11521	43.68	5380	5400	5310	6990	3770	5380	5346.84	1.80	0	-290	5480	5430	5390	5340	5300	5410	5320	111	1610	500	3980	10	1	22267814	1189	5.72	0.71	12	0.05	933.00	7472.00	9080	20230907	-41.19	5210	20240617	2.50	7780	-31.36	20240110	5210	2.50	20240617	9080	-41.19	20230907	5210	2.50	20240617	4.50	N	137950	500	111 억		401327	N	N	0	N	00	N
97	20240716	090848	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5400	20	2	0.37	1297210	241	0.91	5380	5400	5380	6990	3770	5380	5384.47	1.80	0	-20	5480	5430	5390	5340	5300	5410	5320	111	1610	500	3980	10	1	22267814	1202	5.79	0.72	12	0.00	933.00	7472.00	9080	20230907	-40.53	5210	20240617	3.65	7780	-30.59	20240110	5210	3.65	20240617	9080	-40.53	20230907	5210	3.65	20240617	4.50	N	137950	500	111 억		401327	N	N	0	N	00	N
98	20240715	160835	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5380	-40	5	-0.74	138115740	25642	137.58	5440	5440	5350	7040	3800	5420	5386.31	1.80	0	-73	5520	5470	5420	5370	5320	5495	5395	111	1620	500	4010	10	1	22267814	1198	5.77	0.72	12	0.12	933.00	7472.00	9080	20230907	-40.75	5210	20240617	3.26	7780	-30.85	20240110	5210	3.26	20240617	9080	-40.75	20230907	5210	3.26	20240617	4.52	N	137950	500	111 억		401367	N	N	0	N	00	N
99	20240715	150841	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5380	-40	5	-0.74	122566060	22744	122.03	5440	5440	5360	7040	3800	5420	5388.94	1.80	0	-162	5520	5470	5420	5370	5320	5495	5395	111	1620	500	4010	10	1	22267814	1198	5.77	0.72	12	0.10	933.00	7472.00	9080	20230907	-40.75	5210	20240617	3.26	7780	-30.85	20240110	5210	3.26	20240617	9080	-40.75	20230907	5210	3.26	20240617	4.52	N	137950	500	111 억		401367	N	N	0	N	00	N
100	20240715	140839	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5390	-30	5	-0.55	96101060	17824	95.63	5440	5440	5360	7040	3800	5420	5391.67	1.80	0	-1036	5520	5470	5420	5370	5320	5495	5395	111	1620	500	4010	10	1	22267814	1200	5.78	0.72	12	0.08	933.00	7472.00	9080	20230907	-40.64	5210	20240617	3.45	7780	-30.72	20240110	5210	3.45	20240617	9080	-40.64	20230907	5210	3.45	20240617	4.52	N	137950	500	111 억		401367	N	N	0	N	00	N
101	20240715	130840	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5410	-10	5	-0.18	88988440	16506	88.56	5440	5440	5360	7040	3800	5420	5391.28	1.80	0	-1320	5520	5470	5420	5370	5320	5495	5395	111	1620	500	4010	10	1	22267814	1205	5.80	0.72	12	0.07	933.00	7472.00	9080	20230907	-40.42	5210	20240617	3.84	7780	-30.46	20240110	5210	3.84	20240617	9080	-40.42	20230907	5210	3.84	20240617	4.52	N	137950	500	111 억		401367	N	N	0	N	00	N
102	20240715	120840	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5390	-30	5	-0.55	68920710	12789	68.62	5440	5440	5360	7040	3800	5420	5389.06	1.80	0	-1598	5520	5470	5420	5370	5320	5495	5395	111	1620	500	4010	10	1	22267814	1200	5.78	0.72	12	0.06	933.00	7472.00	9080	20230907	-40.64	5210	20240617	3.45	7780	-30.72	20240110	5210	3.45	20240617	9080	-40.64	20230907	5210	3.45	20240617	4.52	N	137950	500	111 억		401367	N	N	0	N	00	N
103	20240715	110839	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5370	-50	5	-0.92	61124940	11340	60.84	5440	5440	5360	7040	3800	5420	5390.21	1.80	0	-1755	5520	5470	5420	5370	5320	5495	5395	111	1620	500	4010	10	1	22267814	1196	5.76	0.72	12	0.05	933.00	7472.00	9080	20230907	-40.86	5210	20240617	3.07	7780	-30.98	20240110	5210	3.07	20240617	9080	-40.86	20230907	5210	3.07	20240617	4.52	N	137950	500	111 억		401367	N	N	0	N	00	N
104	20240715	100840	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5400	-20	5	-0.37	43650930	8092	43.42	5440	5440	5360	7040	3800	5420	5394.33	1.80	0	-1700	5520	5470	5420	5370	5320	5495	5395	111	1620	500	4010	10	1	22267814	1202	5.79	0.72	12	0.04	933.00	7472.00	9080	20230907	-40.53	5210	20240617	3.65	7780	-30.59	20240110	5210	3.65	20240617	9080	-40.53	20230907	5210	3.65	20240617	4.52	N	137950	500	111 억		401367	N	N	0	N	00	N
105	20240715	090841	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5410	-10	5	-0.18	19915800	3690	19.80	5440	5440	5360	7040	3800	5420	5397.24	1.80	0	-1462	5520	5470	5420	5370	5320	5495	5395	111	1620	500	4010	10	1	22267814	1205	5.80	0.72	12	0.02	933.00	7472.00	9080	20230907	-40.42	5210	20240617	3.84	7780	-30.46	20240110	5210	3.84	20240617	9080	-40.42	20230907	5210	3.84	20240617	4.52	N	137950	500	111 억		401367	N	N	0	N	00	N
106	20240712	160832	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5420	0	3	0.00	100585270	18548	46.34	5410	5470	5370	7040	3800	5420	5422.97	1.79	0	3255	5506	5462	5416	5372	5326	5440	5350	111	1620	500	4010	10	1	22267814	1207	5.81	0.73	12	0.08	933.00	7472.00	9080	20230907	-40.31	5210	20240617	4.03	7780	-30.33	20240110	5210	4.03	20240617	9080	-40.31	20230907	5210	4.03	20240617	4.54	N	137950	500	111 억		398112	N	N	0	N	00	N
107	20240712	150839	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5420	0	3	0.00	92215170	17001	42.47	5410	5470	5370	7040	3800	5420	5424.10	1.79	0	1922	5506	5462	5416	5372	5326	5440	5350	111	1620	500	4010	10	1	22267814	1207	5.81	0.73	12	0.08	933.00	7472.00	9080	20230907	-40.31	5210	20240617	4.03	7780	-30.33	20240110	5210	4.03	20240617	9080	-40.31	20230907	5210	4.03	20240617	4.54	N	137950	500	111 억		398112	N	N	0	N	00	N
108	20240712	140842	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5410	-10	5	-0.18	73805830	13598	33.97	5410	5470	5370	7040	3800	5420	5427.70	1.79	0	1517	5506	5462	5416	5372	5326	5440	5350	111	1620	500	4010	10	1	22267814	1205	5.80	0.72	12	0.06	933.00	7472.00	9080	20230907	-40.42	5210	20240617	3.84	7780	-30.46	20240110	5210	3.84	20240617	9080	-40.42	20230907	5210	3.84	20240617	4.54	N	137950	500	111 억		398112	N	N	0	N	00	N
109	20240712	130836	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5430	10	2	0.18	69908660	12879	32.17	5410	5470	5370	7040	3800	5420	5428.11	1.79	0	1435	5506	5462	5416	5372	5326	5440	5350	111	1620	500	4010	10	1	22267814	1209	5.82	0.73	12	0.06	933.00	7472.00	9080	20230907	-40.20	5210	20240617	4.22	7780	-30.21	20240110	5210	4.22	20240617	9080	-40.20	20230907	5210	4.22	20240617	4.54	N	137950	500	111 억		398112	N	N	0	N	00	N
110	20240712	120838	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5430	10	2	0.18	64986800	11970	29.90	5410	5470	5370	7040	3800	5420	5429.14	1.79	0	1202	5506	5462	5416	5372	5326	5440	5350	111	1620	500	4010	10	1	22267814	1209	5.82	0.73	12	0.05	933.00	7472.00	9080	20230907	-40.20	5210	20240617	4.22	7780	-30.21	20240110	5210	4.22	20240617	9080	-40.20	20230907	5210	4.22	20240617	4.54	N	137950	500	111 억		398112	N	N	0	N	00	N
111	20240712	110834	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5430	10	2	0.18	46343790	8532	21.31	5410	5470	5370	7040	3800	5420	5431.76	1.79	0	782	5506	5462	5416	5372	5326	5440	5350	111	1620	500	4010	10	1	22267814	1209	5.82	0.73	12	0.04	933.00	7472.00	9080	20230907	-40.20	5210	20240617	4.22	7780	-30.21	20240110	5210	4.22	20240617	9080	-40.20	20230907	5210	4.22	20240617	4.54	N	137950	500	111 억		398112	N	N	0	N	00	N
112	20240712	100837	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5440	20	2	0.37	31078010	5720	14.29	5410	5470	5370	7040	3800	5420	5433.22	1.79	0	-4	5506	5462	5416	5372	5326	5440	5350	111	1620	500	4010	10	1	22267814	1211	5.83	0.73	12	0.03	933.00	7472.00	9080	20230907	-40.09	5210	20240617	4.41	7780	-30.08	20240110	5210	4.41	20240617	9080	-40.09	20230907	5210	4.41	20240617	4.54	N	137950	500	111 억		398112	N	N	0	N	00	N
113	20240712	090833	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5420	0	3	0.00	834500	155	0.39	5410	5420	5370	7040	3800	5420	5383.87	1.79	0	6	5506	5462	5416	5372	5326	5440	5350	111	1620	500	4010	10	1	22267814	1207	5.81	0.73	12	0.00	933.00	7472.00	9080	20230907	-40.31	5210	20240617	4.03	7780	-30.33	20240110	5210	4.03	20240617	9080	-40.31	20230907	5210	4.03	20240617	4.54	N	137950	500	111 억		398112	N	N	0	N	00	N
114	20240711	160830	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5420	-20	5	-0.37	215560890	39851	119.92	5440	5460	5370	7070	3810	5440	5409.17	1.81	0	-4577	5520	5480	5440	5400	5360	5500	5420	111	1630	500	4020	10	1	22267814	1207	5.81	0.73	12	0.18	933.00	7472.00	9080	20230907	-40.31	5210	20240617	4.03	7780	-30.33	20240110	5210	4.03	20240617	9080	-40.31	20230907	5210	4.03	20240617	4.53	N	137950	500	111 억		402655	N	N	0	N	00	N
115	20240711	150836	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5430	-10	5	-0.18	205038000	37909	114.08	5440	5460	5370	7070	3810	5440	5408.69	1.81	0	-4449	5520	5480	5440	5400	5360	5500	5420	111	1630	500	4020	10	1	22267814	1209	5.82	0.73	12	0.17	933.00	7472.00	9080	20230907	-40.20	5210	20240617	4.22	7780	-30.21	20240110	5210	4.22	20240617	9080	-40.20	20230907	5210	4.22	20240617	4.53	N	137950	500	111 억		402655	N	N	0	N	00	N
116	20240711	140835	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5440	0	3	0.00	192761800	35650	107.28	5440	5460	5370	7070	3810	5440	5407.06	1.81	0	-4703	5520	5480	5440	5400	5360	5500	5420	111	1630	500	4020	10	1	22267814	1211	5.83	0.73	12	0.16	933.00	7472.00	9080	20230907	-40.09	5210	20240617	4.41	7780	-30.08	20240110	5210	4.41	20240617	9080	-40.09	20230907	5210	4.41	20240617	4.53	N	137950	500	111 억		402655	N	N	0	N	00	N
117	20240711	130834	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5410	-30	5	-0.55	169558260	31368	94.39	5440	5460	5370	7070	3810	5440	5405.45	1.81	0	-3951	5520	5480	5440	5400	5360	5500	5420	111	1630	500	4020	10	1	22267814	1205	5.80	0.72	12	0.14	933.00	7472.00	9080	20230907	-40.42	5210	20240617	3.84	7780	-30.46	20240110	5210	3.84	20240617	9080	-40.42	20230907	5210	3.84	20240617	4.53	N	137950	500	111 억		402655	N	N	0	N	00	N
118	20240711	120833	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5390	-50	5	-0.92	138379820	25589	77.00	5440	5460	5370	7070	3810	5440	5407.79	1.81	0	-2291	5520	5480	5440	5400	5360	5500	5420	111	1630	500	4020	10	1	22267814	1200	5.78	0.72	12	0.11	933.00	7472.00	9080	20230907	-40.64	5210	20240617	3.45	7780	-30.72	20240110	5210	3.45	20240617	9080	-40.64	20230907	5210	3.45	20240617	4.53	N	137950	500	111 억		402655	N	N	0	N	00	N
119	20240711	110831	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5390	-50	5	-0.92	104133190	19222	57.84	5440	5460	5380	7070	3810	5440	5417.40	1.81	0	-693	5520	5480	5440	5400	5360	5500	5420	111	1630	500	4020	10	1	22267814	1200	5.78	0.72	12	0.09	933.00	7472.00	9080	20230907	-40.64	5210	20240617	3.45	7780	-30.72	20240110	5210	3.45	20240617	9080	-40.64	20230907	5210	3.45	20240617	4.53	N	137950	500	111 억		402655	N	N	0	N	00	N
120	20240711	100832	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5410	-30	5	-0.55	59104310	10875	32.73	5440	5460	5410	7070	3810	5440	5434.88	1.81	0	2957	5520	5480	5440	5400	5360	5500	5420	111	1630	500	4020	10	1	22267814	1205	5.80	0.72	12	0.05	933.00	7472.00	9080	20230907	-40.42	5210	20240617	3.84	7780	-30.46	20240110	5210	3.84	20240617	9080	-40.42	20230907	5210	3.84	20240617	4.53	N	137950	500	111 억		402655	N	N	0	N	00	N
121	20240711	090830	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5440	0	3	0.00	16368600	3008	9.05	5440	5460	5440	7070	3810	5440	5441.69	1.81	0	818	5520	5480	5440	5400	5360	5500	5420	111	1630	500	4020	10	1	22267814	1211	5.83	0.73	12	0.01	933.00	7472.00	9080	20230907	-40.09	5210	20240617	4.41	7780	-30.08	20240110	5210	4.41	20240617	9080	-40.09	20230907	5210	4.41	20240617	4.53	N	137950	500	111 억		402655	N	N	0	N	00	N
122	20240710	160828	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5440	10	2	0.18	180100360	33229	81.52	5430	5480	5400	7050	3810	5430	5419.97	1.79	0	2797	5530	5480	5430	5380	5330	5455	5355	111	1620	500	4010	10	1	22267814	1211	5.83	0.73	12	0.15	933.00	7472.00	9080	20230907	-40.09	5210	20240617	4.41	7780	-30.08	20240110	5210	4.41	20240617	9080	-40.09	20230907	5210	4.41	20240617	4.54	N	137950	500	111 억		398338	N	N	0	N	00	N
123	20240710	150830	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5420	-10	5	-0.18	140594560	25931	63.61	5430	5480	5400	7050	3810	5430	5421.87	1.79	0	2141	5530	5480	5430	5380	5330	5455	5355	111	1620	500	4010	10	1	22267814	1207	5.81	0.73	12	0.12	933.00	7472.00	9080	20230907	-40.31	5210	20240617	4.03	7780	-30.33	20240110	5210	4.03	20240617	9080	-40.31	20230907	5210	4.03	20240617	4.54	N	137950	500	111 억		398338	N	N	0	N	00	N
124	20240710	140830	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5420	-10	5	-0.18	98594810	18171	44.58	5430	5480	5400	7050	3810	5430	5425.94	1.79	0	-46	5530	5480	5430	5380	5330	5455	5355	111	1620	500	4010	10	1	22267814	1207	5.81	0.73	12	0.08	933.00	7472.00	9080	20230907	-40.31	5210	20240617	4.03	7780	-30.33	20240110	5210	4.03	20240617	9080	-40.31	20230907	5210	4.03	20240617	4.54	N	137950	500	111 억		398338	N	N	0	N	00	N
125	20240710	130829	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5420	-10	5	-0.18	87467310	16119	39.54	5430	5480	5400	7050	3810	5430	5426.35	1.79	0	-331	5530	5480	5430	5380	5330	5455	5355	111	1620	500	4010	10	1	22267814	1207	5.81	0.73	12	0.07	933.00	7472.00	9080	20230907	-40.31	5210	20240617	4.03	7780	-30.33	20240110	5210	4.03	20240617	9080	-40.31	20230907	5210	4.03	20240617	4.54	N	137950	500	111 억		398338	N	N	0	N	00	N
126	20240710	120828	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5430	0	3	0.00	74908720	13803	33.86	5430	5480	5400	7050	3810	5430	5426.99	1.79	0	-678	5530	5480	5430	5380	5330	5455	5355	111	1620	500	4010	10	1	22267814	1209	5.82	0.73	12	0.06	933.00	7472.00	9080	20230907	-40.20	5210	20240617	4.22	7780	-30.21	20240110	5210	4.22	20240617	9080	-40.20	20230907	5210	4.22	20240617	4.54	N	137950	500	111 억		398338	N	N	0	N	00	N
127	20240710	110829	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5420	-10	5	-0.18	53461310	9848	24.16	5430	5480	5400	7050	3810	5430	5428.65	1.79	0	-1024	5530	5480	5430	5380	5330	5455	5355	111	1620	500	4010	10	1	22267814	1207	5.81	0.73	12	0.04	933.00	7472.00	9080	20230907	-40.31	5210	20240617	4.03	7780	-30.33	20240110	5210	4.03	20240617	9080	-40.31	20230907	5210	4.03	20240617	4.54	N	137950	500	111 억		398338	N	N	0	N	00	N
128	20240710	100825	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5450	20	2	0.37	34863430	6422	15.75	5430	5480	5400	7050	3810	5430	5428.75	1.79	0	-1365	5530	5480	5430	5380	5330	5455	5355	111	1620	500	4010	10	1	22267814	1214	5.84	0.73	12	0.03	933.00	7472.00	9080	20230907	-39.98	5210	20240617	4.61	7780	-29.95	20240110	5210	4.61	20240617	9080	-39.98	20230907	5210	4.61	20240617	4.54	N	137950	500	111 억		398338	N	N	0	N	00	N
129	20240710	090830	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5440	10	2	0.18	7634540	1408	3.45	5430	5470	5400	7050	3810	5430	5422.26	1.79	0	-176	5530	5480	5430	5380	5330	5455	5355	111	1620	500	4010	10	1	22267814	1211	5.83	0.73	12	0.01	933.00	7472.00	9080	20230907	-40.09	5210	20240617	4.41	7780	-30.08	20240110	5210	4.41	20240617	9080	-40.09	20230907	5210	4.41	20240617	4.54	N	137950	500	111 억		398338	N	N	0	N	00	N
130	20240709	160825	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5430	-20	5	-0.37	220628880	40703	192.12	5480	5480	5380	7080	3820	5450	5420.46	1.81	0	-4651	5503	5476	5423	5396	5343	5490	5410	111	1630	500	4030	10	1	22267814	1209	5.82	0.73	12	0.18	933.00	7472.00	9080	20230907	-40.20	5210	20240617	4.22	7780	-30.21	20240110	5210	4.22	20240617	9080	-40.20	20230907	5210	4.22	20240617	4.54	N	137950	500	111 억		402989	N	N	0	N	00	N
131	20240709	150828	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5420	-30	5	-0.55	215571060	39768	187.71	5480	5480	5380	7080	3820	5450	5420.72	1.81	0	-4758	5503	5476	5423	5396	5343	5490	5410	111	1630	500	4030	10	1	22267814	1207	5.81	0.73	12	0.18	933.00	7472.00	9080	20230907	-40.31	5210	20240617	4.03	7780	-30.33	20240110	5210	4.03	20240617	9080	-40.31	20230907	5210	4.03	20240617	4.54	N	137950	500	111 억		402989	N	N	0	N	00	N
132	20240709	140829	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5430	-20	5	-0.37	180705640	33328	157.31	5480	5480	5380	7080	3820	5450	5422.04	1.81	0	-4703	5503	5476	5423	5396	5343	5490	5410	111	1630	500	4030	10	1	22267814	1209	5.82	0.73	12	0.15	933.00	7472.00	9080	20230907	-40.20	5210	20240617	4.22	7780	-30.21	20240110	5210	4.22	20240617	9080	-40.20	20230907	5210	4.22	20240617	4.54	N	137950	500	111 억		402989	N	N	0	N	00	N
133	20240709	130831	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5420	-30	5	-0.55	127676290	23542	111.12	5480	5480	5380	7080	3820	5450	5423.34	1.81	0	-3722	5503	5476	5423	5396	5343	5490	5410	111	1630	500	4030	10	1	22267814	1207	5.81	0.73	12	0.11	933.00	7472.00	9080	20230907	-40.31	5210	20240617	4.03	7780	-30.33	20240110	5210	4.03	20240617	9080	-40.31	20230907	5210	4.03	20240617	4.54	N	137950	500	111 억		402989	N	N	0	N	00	N
134	20240709	120832	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5420	-30	5	-0.55	106721750	19672	92.85	5480	5480	5380	7080	3820	5450	5425.06	1.81	0	-3851	5503	5476	5423	5396	5343	5490	5410	111	1630	500	4030	10	1	22267814	1207	5.81	0.73	12	0.09	933.00	7472.00	9080	20230907	-40.31	5210	20240617	4.03	7780	-30.33	20240110	5210	4.03	20240617	9080	-40.31	20230907	5210	4.03	20240617	4.54	N	137950	500	111 억		402989	N	N	0	N	00	N
135	20240709	110832	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5440	-10	5	-0.18	97925730	18052	85.21	5480	5480	5380	7080	3820	5450	5424.65	1.81	0	-3775	5503	5476	5423	5396	5343	5490	5410	111	1630	500	4030	10	1	22267814	1211	5.83	0.73	12	0.08	933.00	7472.00	9080	20230907	-40.09	5210	20240617	4.41	7780	-30.08	20240110	5210	4.41	20240617	9080	-40.09	20230907	5210	4.41	20240617	4.54	N	137950	500	111 억		402989	N	N	0	N	00	N
136	20240709	100829	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5410	-40	5	-0.73	52133960	9624	45.43	5480	5480	5380	7080	3820	5450	5417.08	1.81	0	-684	5503	5476	5423	5396	5343	5490	5410	111	1630	500	4030	10	1	22267814	1205	5.80	0.72	12	0.04	933.00	7472.00	9080	20230907	-40.42	5210	20240617	3.84	7780	-30.46	20240110	5210	3.84	20240617	9080	-40.42	20230907	5210	3.84	20240617	4.54	N	137950	500	111 억		402989	N	N	0	N	00	N
137	20240709	090827	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5470	20	2	0.37	2206960	404	1.91	5480	5480	5450	7080	3820	5450	5462.77	1.81	0	-279	5503	5476	5423	5396	5343	5490	5410	111	1630	500	4030	10	1	22267814	1218	5.86	0.73	12	0.00	933.00	7472.00	9080	20230907	-39.76	5210	20240617	4.99	7780	-29.69	20240110	5210	4.99	20240617	9080	-39.76	20230907	5210	4.99	20240617	4.54	N	137950	500	111 억		402989	N	N	0	N	00	N
138	20240708	160822	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5450	30	2	0.55	114605100	21180	44.43	5370	5450	5370	7040	3800	5420	5411.01	1.82	0	-1224	5520	5470	5410	5360	5300	5475	5365	111	1620	500	4010	10	1	22267814	1214	5.84	0.73	12	0.10	933.00	7472.00	9080	20230907	-39.98	5210	20240617	4.61	7780	-29.95	20240110	5210	4.61	20240617	9080	-39.98	20230907	5210	4.61	20240617	4.61	N	137950	500	111 억		404213	N	N	0	N	00	N
139	20240708	150824	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5450	30	2	0.55	110178660	20365	42.72	5370	5450	5370	7040	3800	5420	5410.20	1.82	0	-1161	5520	5470	5410	5360	5300	5475	5365	111	1620	500	4010	10	1	22267814	1214	5.84	0.73	12	0.09	933.00	7472.00	9080	20230907	-39.98	5210	20240617	4.61	7780	-29.95	20240110	5210	4.61	20240617	9080	-39.98	20230907	5210	4.61	20240617	4.61	N	137950	500	111 억		404213	N	N	0	N	00	N
140	20240708	140826	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5430	10	2	0.18	85847470	15887	33.33	5370	5450	5370	7040	3800	5420	5403.63	1.82	0	-727	5520	5470	5410	5360	5300	5475	5365	111	1620	500	4010	10	1	22267814	1209	5.82	0.73	12	0.07	933.00	7472.00	9080	20230907	-40.20	5210	20240617	4.22	7780	-30.21	20240110	5210	4.22	20240617	9080	-40.20	20230907	5210	4.22	20240617	4.61	N	137950	500	111 억		404213	N	N	0	N	00	N
141	20240708	130822	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5400	-20	5	-0.37	82666090	15299	32.09	5370	5450	5370	7040	3800	5420	5403.37	1.82	0	-677	5520	5470	5410	5360	5300	5475	5365	111	1620	500	4010	10	1	22267814	1202	5.79	0.72	12	0.07	933.00	7472.00	9080	20230907	-40.53	5210	20240617	3.65	7780	-30.59	20240110	5210	3.65	20240617	9080	-40.53	20230907	5210	3.65	20240617	4.61	N	137950	500	111 억		404213	N	N	0	N	00	N
142	20240708	120824	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5400	-20	5	-0.37	66268070	12265	25.73	5370	5450	5370	7040	3800	5420	5403.02	1.82	0	-647	5520	5470	5410	5360	5300	5475	5365	111	1620	500	4010	10	1	22267814	1202	5.79	0.72	12	0.06	933.00	7472.00	9080	20230907	-40.53	5210	20240617	3.65	7780	-30.59	20240110	5210	3.65	20240617	9080	-40.53	20230907	5210	3.65	20240617	4.61	N	137950	500	111 억		404213	N	N	0	N	00	N
143	20240708	110821	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5420	0	3	0.00	57804010	10699	22.44	5370	5450	5370	7040	3800	5420	5402.75	1.82	0	-626	5520	5470	5410	5360	5300	5475	5365	111	1620	500	4010	10	1	22267814	1207	5.81	0.73	12	0.05	933.00	7472.00	9080	20230907	-40.31	5210	20240617	4.03	7780	-30.33	20240110	5210	4.03	20240617	9080	-40.31	20230907	5210	4.03	20240617	4.61	N	137950	500	111 억		404213	N	N	0	N	00	N
144	20240708	100822	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5410	-10	5	-0.18	36174820	6699	14.05	5370	5450	5370	7040	3800	5420	5400.03	1.82	0	342	5520	5470	5410	5360	5300	5475	5365	111	1620	500	4010	10	1	22267814	1205	5.80	0.72	12	0.03	933.00	7472.00	9080	20230907	-40.42	5210	20240617	3.84	7780	-30.46	20240110	5210	3.84	20240617	9080	-40.42	20230907	5210	3.84	20240617	4.61	N	137950	500	111 억		404213	N	N	0	N	00	N
145	20240708	090822	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5430	10	2	0.18	11330960	2110	4.43	5370	5430	5370	7040	3800	5420	5370.12	1.82	0	332	5520	5470	5410	5360	5300	5475	5365	111	1620	500	4010	10	1	22267814	1209	5.82	0.73	12	0.01	933.00	7472.00	9080	20230907	-40.20	5210	20240617	4.22	7780	-30.21	20240110	5210	4.22	20240617	9080	-40.20	20230907	5210	4.22	20240617	4.61	N	137950	500	111 억		404213	N	N	0	N	00	N
146	20240705	160818	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5420	0	3	0.00	256945020	47588	53.22	5420	5460	5350	7040	3800	5420	5399.35	1.87	0	-10843	5520	5470	5390	5340	5260	5495	5365	111	1620	500	4010	10	1	22267814	1207	5.81	0.73	12	0.21	933.00	7472.00	9080	20230907	-40.31	5210	20240617	4.03	7780	-30.33	20240110	5210	4.03	20240617	9080	-40.31	20230907	5210	4.03	20240617	4.60	N	137950	500	111 억		417075	N	N	0	N	00	N
147	20240705	150822	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5410	-10	5	-0.18	227903070	42215	47.21	5420	5460	5350	7040	3800	5420	5398.63	1.87	0	-10455	5520	5470	5390	5340	5260	5495	5365	111	1620	500	4010	10	1	22267814	1205	5.80	0.72	12	0.19	933.00	7472.00	9080	20230907	-40.42	5210	20240617	3.84	7780	-30.46	20240110	5210	3.84	20240617	9080	-40.42	20230907	5210	3.84	20240617	4.60	N	137950	500	111 억		417075	N	N	0	N	00	N
148	20240705	140822	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5390	-30	5	-0.55	180347480	33418	37.37	5420	5460	5350	7040	3800	5420	5396.72	1.87	0	-8701	5520	5470	5390	5340	5260	5495	5365	111	1620	500	4010	10	1	22267814	1200	5.78	0.72	12	0.15	933.00	7472.00	9080	20230907	-40.64	5210	20240617	3.45	7780	-30.72	20240110	5210	3.45	20240617	9080	-40.64	20230907	5210	3.45	20240617	4.60	N	137950	500	111 억		417075	N	N	0	N	00	N
149	20240705	130820	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5390	-30	5	-0.55	129991430	24092	26.94	5420	5460	5350	7040	3800	5420	5395.63	1.87	0	-6527	5520	5470	5390	5340	5260	5495	5365	111	1620	500	4010	10	1	22267814	1200	5.78	0.72	12	0.11	933.00	7472.00	9080	20230907	-40.64	5210	20240617	3.45	7780	-30.72	20240110	5210	3.45	20240617	9080	-40.64	20230907	5210	3.45	20240617	4.60	N	137950	500	111 억		417075	N	N	0	N	00	N
150	20240705	120820	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5390	-30	5	-0.55	112376220	20819	23.28	5420	5460	5350	7040	3800	5420	5397.77	1.87	0	-5188	5520	5470	5390	5340	5260	5495	5365	111	1620	500	4010	10	1	22267814	1200	5.78	0.72	12	0.09	933.00	7472.00	9080	20230907	-40.64	5210	20240617	3.45	7780	-30.72	20240110	5210	3.45	20240617	9080	-40.64	20230907	5210	3.45	20240617	4.60	N	137950	500	111 억		417075	N	N	0	N	00	N
151	20240705	110818	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5390	-30	5	-0.55	90618640	16775	18.76	5420	5460	5360	7040	3800	5420	5402.01	1.87	0	-3348	5520	5470	5390	5340	5260	5495	5365	111	1620	500	4010	10	1	22267814	1200	5.78	0.72	12	0.08	933.00	7472.00	9080	20230907	-40.64	5210	20240617	3.45	7780	-30.72	20240110	5210	3.45	20240617	9080	-40.64	20230907	5210	3.45	20240617	4.60	N	137950	500	111 억		417075	N	N	0	N	00	N
152	20240705	100818	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5380	-40	5	-0.74	70714920	13077	14.62	5420	5460	5360	7040	3800	5420	5407.58	1.87	0	-2701	5520	5470	5390	5340	5260	5495	5365	111	1620	500	4010	10	1	22267814	1198	5.77	0.72	12	0.06	933.00	7472.00	9080	20230907	-40.75	5210	20240617	3.26	7780	-30.85	20240110	5210	3.26	20240617	9080	-40.75	20230907	5210	3.26	20240617	4.60	N	137950	500	111 억		417075	N	N	0	N	00	N
153	20240705	090819	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5460	40	2	0.74	22339130	4112	4.60	5420	5460	5420	7040	3800	5420	5432.67	1.87	0	-1138	5520	5470	5390	5340	5260	5495	5365	111	1620	500	4010	10	1	22267814	1216	5.85	0.73	12	0.02	933.00	7472.00	9080	20230907	-39.87	5210	20240617	4.80	7780	-29.82	20240110	5210	4.80	20240617	9080	-39.87	20230907	5210	4.80	20240617	4.60	N	137950	500	111 억		417075	N	N	0	N	00	N
154	20240704	160815	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5420	50	2	0.93	481217260	89406	176.06	5380	5440	5310	6980	3760	5370	5382.38	1.91	0	-8521	5556	5462	5406	5312	5256	5435	5285	111	1610	500	3970	10	1	22267814	1207	5.81	0.73	12	0.40	933.00	7472.00	9080	20230907	-40.31	5210	20240617	4.03	7780	-30.33	20240110	5210	4.03	20240617	9080	-40.31	20230907	5210	4.03	20240617	4.63	N	137950	500	111 억		425176	N	N	0	N	00	N
155	20240704	150818	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5380	10	2	0.19	449111210	83441	164.32	5380	5440	5310	6980	3760	5370	5382.38	1.91	0	-9232	5556	5462	5406	5312	5256	5435	5285	111	1610	500	3970	10	1	22267814	1198	5.77	0.72	12	0.37	933.00	7472.00	9080	20230907	-40.75	5210	20240617	3.26	7780	-30.85	20240110	5210	3.26	20240617	9080	-40.75	20230907	5210	3.26	20240617	4.63	N	137950	500	111 억		425176	N	N	0	N	00	N
156	20240704	140818	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5400	30	2	0.56	389329620	72386	142.55	5380	5440	5310	6980	3760	5370	5378.52	1.91	0	-9730	5556	5462	5406	5312	5256	5435	5285	111	1610	500	3970	10	1	22267814	1202	5.79	0.72	12	0.33	933.00	7472.00	9080	20230907	-40.53	5210	20240617	3.65	7780	-30.59	20240110	5210	3.65	20240617	9080	-40.53	20230907	5210	3.65	20240617	4.63	N	137950	500	111 억		425176	N	N	0	N	00	N
157	20240704	130818	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5400	30	2	0.56	357709570	66531	131.02	5380	5440	5310	6980	3760	5370	5376.58	1.91	0	-9053	5556	5462	5406	5312	5256	5435	5285	111	1610	500	3970	10	1	22267814	1202	5.79	0.72	12	0.30	933.00	7472.00	9080	20230907	-40.53	5210	20240617	3.65	7780	-30.59	20240110	5210	3.65	20240617	9080	-40.53	20230907	5210	3.65	20240617	4.63	N	137950	500	111 억		425176	N	N	0	N	00	N
158	20240704	120817	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5440	70	2	1.30	315131120	58631	115.46	5380	5440	5310	6980	3760	5370	5374.82	1.91	0	-11569	5556	5462	5406	5312	5256	5435	5285	111	1610	500	3970	10	1	22267814	1211	5.83	0.73	12	0.26	933.00	7472.00	9080	20230907	-40.09	5210	20240617	4.41	7780	-30.08	20240110	5210	4.41	20240617	9080	-40.09	20230907	5210	4.41	20240617	4.63	N	137950	500	111 억		425176	N	N	0	N	00	N
159	20240704	110816	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5380	10	2	0.19	209411710	39043	76.89	5380	5430	5310	6980	3760	5370	5363.62	1.91	0	-8949	5556	5462	5406	5312	5256	5435	5285	111	1610	500	3970	10	1	22267814	1198	5.77	0.72	12	0.18	933.00	7472.00	9080	20230907	-40.75	5210	20240617	3.26	7780	-30.85	20240110	5210	3.26	20240617	9080	-40.75	20230907	5210	3.26	20240617	4.63	N	137950	500	111 억		425176	N	N	0	N	00	N
160	20240704	100816	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5340	-30	5	-0.56	105326180	19635	38.67	5380	5430	5310	6980	3760	5370	5364.21	1.91	0	-3175	5556	5462	5406	5312	5256	5435	5285	111	1610	500	3970	10	1	22267814	1189	5.72	0.71	12	0.09	933.00	7472.00	9080	20230907	-41.19	5210	20240617	2.50	7780	-31.36	20240110	5210	2.50	20240617	9080	-41.19	20230907	5210	2.50	20240617	4.63	N	137950	500	111 억		425176	N	N	0	N	00	N
161	20240704	090817	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5390	20	2	0.37	16892090	3124	6.15	5380	5430	5380	6980	3760	5370	5407.20	1.91	0	-1596	5556	5462	5406	5312	5256	5435	5285	111	1610	500	3970	10	1	22267814	1200	5.78	0.72	12	0.01	933.00	7472.00	9080	20230907	-40.64	5210	20240617	3.45	7780	-30.72	20240110	5210	3.45	20240617	9080	-40.64	20230907	5210	3.45	20240617	4.63	N	137950	500	111 억		425176	N	N	0	N	00	N
162	20240703	160813	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5370	-110	5	-2.01	272587930	50477	93.94	5450	5500	5350	7120	3840	5480	5400.24	1.92	0	617	5580	5530	5430	5380	5280	5555	5405	111	1640	500	4050	10	1	22267814	1196	5.76	0.72	12	0.23	933.00	7472.00	9080	20230907	-40.86	5210	20240617	3.07	7780	-30.98	20240110	5210	3.07	20240617	9080	-40.86	20230907	5210	3.07	20240617	4.69	N	137950	500	111 억		427165	N	N	0	N	00	N
163	20240703	150815	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5370	-110	5	-2.01	259732300	48084	89.49	5450	5500	5350	7120	3840	5480	5401.64	1.92	0	719	5580	5530	5430	5380	5280	5555	5405	111	1640	500	4050	10	1	22267814	1196	5.76	0.72	12	0.22	933.00	7472.00	9080	20230907	-40.86	5210	20240617	3.07	7780	-30.98	20240110	5210	3.07	20240617	9080	-40.86	20230907	5210	3.07	20240617	4.69	N	137950	500	111 억		427165	N	N	0	N	00	N
164	20240703	140816	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5420	-60	5	-1.09	241796450	44761	83.31	5450	5500	5350	7120	3840	5480	5401.94	1.92	0	1286	5580	5530	5430	5380	5280	5555	5405	111	1640	500	4050	10	1	22267814	1207	5.81	0.73	12	0.20	933.00	7472.00	9080	20230907	-40.31	5210	20240617	4.03	7780	-30.33	20240110	5210	4.03	20240617	9080	-40.31	20230907	5210	4.03	20240617	4.69	N	137950	500	111 억		427165	N	N	0	N	00	N
165	20240703	130815	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5420	-60	5	-1.09	225185180	41689	77.59	5450	5500	5350	7120	3840	5480	5401.55	1.92	0	2147	5580	5530	5430	5380	5280	5555	5405	111	1640	500	4050	10	1	22267814	1207	5.81	0.73	12	0.19	933.00	7472.00	9080	20230907	-40.31	5210	20240617	4.03	7780	-30.33	20240110	5210	4.03	20240617	9080	-40.31	20230907	5210	4.03	20240617	4.69	N	137950	500	111 억		427165	N	N	0	N	00	N
166	20240703	120814	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5410	-70	5	-1.28	193601140	35836	66.70	5450	5500	5350	7120	3840	5480	5402.42	1.92	0	2244	5580	5530	5430	5380	5280	5555	5405	111	1640	500	4050	10	1	22267814	1205	5.80	0.72	12	0.16	933.00	7472.00	9080	20230907	-40.42	5210	20240617	3.84	7780	-30.46	20240110	5210	3.84	20240617	9080	-40.42	20230907	5210	3.84	20240617	4.69	N	137950	500	111 억		427165	N	N	0	N	00	N
167	20240703	110817	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5410	-70	5	-1.28	110968410	20489	38.13	5450	5500	5360	7120	3840	5480	5416.00	1.92	0	3057	5580	5530	5430	5380	5280	5555	5405	111	1640	500	4050	10	1	22267814	1205	5.80	0.72	12	0.09	933.00	7472.00	9080	20230907	-40.42	5210	20240617	3.84	7780	-30.46	20240110	5210	3.84	20240617	9080	-40.42	20230907	5210	3.84	20240617	4.69	N	137950	500	111 억		427165	N	N	0	N	00	N
168	20240703	100817	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5460	-20	5	-0.36	43048500	7904	14.71	5450	5500	5410	7120	3840	5480	5446.42	1.92	0	-780	5580	5530	5430	5380	5280	5555	5405	111	1640	500	4050	10	1	22267814	1216	5.85	0.73	12	0.04	933.00	7472.00	9080	20230907	-39.87	5210	20240617	4.80	7780	-29.82	20240110	5210	4.80	20240617	9080	-39.87	20230907	5210	4.80	20240617	4.69	N	137950	500	111 억		427165	N	N	0	N	00	N
169	20240703	090814	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5480	0	3	0.00	8016690	1468	2.73	5450	5490	5440	7120	3840	5480	5460.96	1.92	0	-366	5580	5530	5430	5380	5280	5555	5405	111	1640	500	4050	10	1	22267814	1220	5.87	0.73	12	0.01	933.00	7472.00	9080	20230907	-39.65	5210	20240617	5.18	7780	-29.56	20240110	5210	5.18	20240617	9080	-39.65	20230907	5210	5.18	20240617	4.69	N	137950	500	111 억		427165	N	N	0	N	00	N
170	20240702	160812	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5480	100	2	1.86	291210820	53719	128.20	5360	5480	5330	6990	3770	5380	5421.00	1.94	0	-3190	5526	5452	5396	5322	5266	5425	5295	111	1610	500	3980	10	1	22267814	1220	5.87	0.73	12	0.24	933.00	7472.00	9080	20230907	-39.65	5210	20240617	5.18	7780	-29.56	20240110	5210	5.18	20240617	9080	-39.65	20230907	5210	5.18	20240617	4.78	N	137950	500	111 억		432981	N	N	0	N	00	N
171	20240702	150813	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5470	90	2	1.67	268482970	49560	118.28	5360	5480	5330	6990	3770	5380	5417.33	1.94	0	-2100	5526	5452	5396	5322	5266	5425	5295	111	1610	500	3980	10	1	22267814	1218	5.86	0.73	12	0.22	933.00	7472.00	9080	20230907	-39.76	5210	20240617	4.99	7780	-29.69	20240110	5210	4.99	20240617	9080	-39.76	20230907	5210	4.99	20240617	4.78	N	137950	500	111 억		432981	N	N	0	N	00	N
172	20240702	140814	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5430	50	2	0.93	252048470	46546	111.08	5360	5470	5330	6990	3770	5380	5415.04	1.94	0	-2133	5526	5452	5396	5322	5266	5425	5295	111	1610	500	3980	10	1	22267814	1209	5.82	0.73	12	0.21	933.00	7472.00	9080	20230907	-40.20	5210	20240617	4.22	7780	-30.21	20240110	5210	4.22	20240617	9080	-40.20	20230907	5210	4.22	20240617	4.78	N	137950	500	111 억		432981	N	N	0	N	00	N
173	20240702	130813	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5430	50	2	0.93	180990270	33499	79.95	5360	5440	5330	6990	3770	5380	5402.86	1.94	0	-5839	5526	5452	5396	5322	5266	5425	5295	111	1610	500	3980	10	1	22267814	1209	5.82	0.73	12	0.15	933.00	7472.00	9080	20230907	-40.20	5210	20240617	4.22	7780	-30.21	20240110	5210	4.22	20240617	9080	-40.20	20230907	5210	4.22	20240617	4.78	N	137950	500	111 억		432981	N	N	0	N	00	N
174	20240702	120814	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5420	40	2	0.74	114859040	21312	50.86	5360	5440	5330	6990	3770	5380	5389.41	1.94	0	301	5526	5452	5396	5322	5266	5425	5295	111	1610	500	3980	10	1	22267814	1207	5.81	0.73	12	0.10	933.00	7472.00	9080	20230907	-40.31	5210	20240617	4.03	7780	-30.33	20240110	5210	4.03	20240617	9080	-40.31	20230907	5210	4.03	20240617	4.78	N	137950	500	111 억		432981	N	N	0	N	00	N
175	20240702	110812	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5400	20	2	0.37	65321000	12182	29.07	5360	5410	5330	6990	3770	5380	5362.09	1.94	0	1604	5526	5452	5396	5322	5266	5425	5295	111	1610	500	3980	10	1	22267814	1202	5.79	0.72	12	0.05	933.00	7472.00	9080	20230907	-40.53	5210	20240617	3.65	7780	-30.59	20240110	5210	3.65	20240617	9080	-40.53	20230907	5210	3.65	20240617	4.78	N	137950	500	111 억		432981	N	N	0	N	00	N
176	20240702	100813	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5350	-30	5	-0.56	45875450	8565	20.44	5360	5410	5330	6990	3770	5380	5356.15	1.94	0	905	5526	5452	5396	5322	5266	5425	5295	111	1610	500	3980	10	1	22267814	1191	5.73	0.72	12	0.04	933.00	7472.00	9080	20230907	-41.08	5210	20240617	2.69	7780	-31.23	20240110	5210	2.69	20240617	9080	-41.08	20230907	5210	2.69	20240617	4.78	N	137950	500	111 억		432981	N	N	0	N	00	N
177	20240702	090814	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5390	10	2	0.19	7762170	1447	3.45	5360	5410	5350	6990	3770	5380	5364.32	1.94	0	385	5526	5452	5396	5322	5266	5425	5295	111	1610	500	3980	10	1	22267814	1200	5.78	0.72	12	0.01	933.00	7472.00	9080	20230907	-40.64	5210	20240617	3.45	7780	-30.72	20240110	5210	3.45	20240617	9080	-40.64	20230907	5210	3.45	20240617	4.78	N	137950	500	111 억		432981	N	N	0	N	00	N
178	20240701	160810	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5380	-60	5	-1.10	220329350	40967	121.09	5470	5470	5340	7070	3810	5440	5378.21	1.98	0	-7055	5533	5486	5453	5406	5373	5470	5390	111	1630	500	4020	10	1	22267814	1198	5.77	0.72	12	0.18	933.00	7472.00	9080	20230907	-40.75	5210	20240617	3.26	7780	-30.85	20240110	5210	3.26	20240617	9080	-40.75	20230907	5210	3.26	20240617	4.76	N	137950	500	111 억		440037	N	N	0	N	00	N
179	20240701	150812	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5360	-80	5	-1.47	206109770	38321	113.27	5470	5470	5340	7070	3810	5440	5378.51	1.98	0	-5555	5533	5486	5453	5406	5373	5470	5390	111	1630	500	4020	10	1	22267814	1194	5.74	0.72	12	0.17	933.00	7472.00	9080	20230907	-40.97	5210	20240617	2.88	7780	-31.11	20240110	5210	2.88	20240617	9080	-40.97	20230907	5210	2.88	20240617	4.76	N	137950	500	111 억		440037	N	N	0	N	00	N
180	20240701	140810	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5370	-70	5	-1.29	186186400	34609	102.29	5470	5470	5340	7070	3810	5440	5379.71	1.98	0	-5037	5533	5486	5453	5406	5373	5470	5390	111	1630	500	4020	10	1	22267814	1196	5.76	0.72	12	0.16	933.00	7472.00	9080	20230907	-40.86	5210	20240617	3.07	7780	-30.98	20240110	5210	3.07	20240617	9080	-40.86	20230907	5210	3.07	20240617	4.76	N	137950	500	111 억		440037	N	N	0	N	00	N
181	20240701	130811	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5370	-70	5	-1.29	170121960	31617	93.45	5470	5470	5340	7070	3810	5440	5380.71	1.98	0	-4575	5533	5486	5453	5406	5373	5470	5390	111	1630	500	4020	10	1	22267814	1196	5.76	0.72	12	0.14	933.00	7472.00	9080	20230907	-40.86	5210	20240617	3.07	7780	-30.98	20240110	5210	3.07	20240617	9080	-40.86	20230907	5210	3.07	20240617	4.76	N	137950	500	111 억		440037	N	N	0	N	00	N
182	20240701	120812	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5380	-60	5	-1.10	152761740	28381	83.89	5470	5470	5340	7070	3810	5440	5382.54	1.98	0	-3668	5533	5486	5453	5406	5373	5470	5390	111	1630	500	4020	10	1	22267814	1198	5.77	0.72	12	0.13	933.00	7472.00	9080	20230907	-40.75	5210	20240617	3.26	7780	-30.85	20240110	5210	3.26	20240617	9080	-40.75	20230907	5210	3.26	20240617	4.76	N	137950	500	111 억		440037	N	N	0	N	00	N
183	20240701	110810	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5390	-50	5	-0.92	89542740	16588	49.03	5470	5470	5370	7070	3810	5440	5398.04	1.98	0	-3864	5533	5486	5453	5406	5373	5470	5390	111	1630	500	4020	10	1	22267814	1200	5.78	0.72	12	0.07	933.00	7472.00	9080	20230907	-40.64	5210	20240617	3.45	7780	-30.72	20240110	5210	3.45	20240617	9080	-40.64	20230907	5210	3.45	20240617	4.76	N	137950	500	111 억		440037	N	N	0	N	00	N
184	20240701	100808	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5400	-40	5	-0.74	67075680	12414	36.69	5470	5470	5370	7070	3810	5440	5403.23	1.98	0	-1591	5533	5486	5453	5406	5373	5470	5390	111	1630	500	4020	10	1	22267814	1202	5.79	0.72	12	0.06	933.00	7472.00	9080	20230907	-40.53	5210	20240617	3.65	7780	-30.59	20240110	5210	3.65	20240617	9080	-40.53	20230907	5210	3.65	20240617	4.76	N	137950	500	111 억		440037	N	N	0	N	00	N
185	20240701	090807	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5420	-20	5	-0.37	6355510	1169	3.46	5470	5470	5420	7070	3810	5440	5436.71	1.98	0	-42	5533	5486	5453	5406	5373	5470	5390	111	1630	500	4020	10	1	22267814	1207	5.81	0.73	12	0.01	933.00	7472.00	9080	20230907	-40.31	5210	20240617	4.03	7780	-30.33	20240110	5210	4.03	20240617	9080	-40.31	20230907	5210	4.03	20240617	4.76	N	137950	500	111 억		440037	N	N	0	N	00	N