KissMeData/317330/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	161151	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	40550	900	2	2.27	7296084950	183655	50.34	38850	40550	38850	51500	27800	39650	39719.57	1.91	0	3125	42516	41082	40366	38932	38216	40725	38575	102	11850	500	25370	50	1	20459384	8296	-100.62	4.09	12	0.90	-403.00	9903.00	67500	20240624	-39.93	13680	20230927	196.42	67500	-39.93	20240624	17800	127.81	20240126	67500	-39.93	20240624	13680	196.42	20230927	4.08	N	317330	500	102 억		390143	N	N	39	N	00	N
3	20240731	151209	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	40400	750	2	1.89	6908447950	174084	47.72	38850	40550	38850	51500	27800	39650	39684.57	1.91	0	3660	42516	41082	40366	38932	38216	40725	38575	102	11850	500	25370	50	1	20459384	8266	-100.25	4.08	12	0.85	-403.00	9903.00	67500	20240624	-40.15	13680	20230927	195.32	67500	-40.15	20240624	17800	126.97	20240126	67500	-40.15	20240624	13680	195.32	20230927	4.08	N	317330	500	102 억		390143	N	N	7	N	00	N
4	20240731	141208	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	39650	0	3	0.00	5512342300	139389	38.21	38850	40200	38850	51500	27800	39650	39546.47	1.91	0	-1173	42516	41082	40366	38932	38216	40725	38575	102	11850	500	25370	50	1	20459384	8112	-98.39	4.00	12	0.68	-403.00	9903.00	67500	20240624	-41.26	13680	20230927	189.84	67500	-41.26	20240624	17800	122.75	20240126	67500	-41.26	20240624	13680	189.84	20230927	4.08	N	317330	500	102 억		390143	N	N	7	N	00	N
5	20240731	131204	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	40000	350	2	0.88	4729308650	119696	32.81	38850	40200	38850	51500	27800	39650	39511.00	1.91	0	-1475	42516	41082	40366	38932	38216	40725	38575	102	11850	500	25370	50	1	20459384	8184	-99.26	4.04	12	0.59	-403.00	9903.00	67500	20240624	-40.74	13680	20230927	192.40	67500	-40.74	20240624	17800	124.72	20240126	67500	-40.74	20240624	13680	192.40	20230927	4.08	N	317330	500	102 억		390143	N	N	7	N	00	N
6	20240731	121202	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	39000	-650	5	-1.64	3869522150	97996	26.86	38850	40200	38850	51500	27800	39650	39486.53	1.91	0	-7315	42516	41082	40366	38932	38216	40725	38575	102	11850	500	25370	50	1	20459384	7979	-96.77	3.94	12	0.48	-403.00	9903.00	67500	20240624	-42.22	13680	20230927	185.09	67500	-42.22	20240624	17800	119.10	20240126	67500	-42.22	20240624	13680	185.09	20230927	4.08	N	317330	500	102 억		390143	N	N	7	N	00	N
7	20240731	111206	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	39150	-500	5	-1.26	3083640250	77847	21.34	38850	40200	38850	51500	27800	39650	39611.55	1.91	0	-10881	42516	41082	40366	38932	38216	40725	38575	102	11850	500	25370	50	1	20459384	8010	-97.15	3.95	12	0.38	-403.00	9903.00	67500	20240624	-42.00	13680	20230927	186.18	67500	-42.00	20240624	17800	119.94	20240126	67500	-42.00	20240624	13680	186.18	20230927	4.08	N	317330	500	102 억		390143	N	N	7	N	00	N
8	20240731	101201	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	40050	400	2	1.01	2148810350	54220	14.86	38850	40200	38850	51500	27800	39650	39631.32	1.91	0	-4093	42516	41082	40366	38932	38216	40725	38575	102	11850	500	25370	50	1	20459384	8194	-99.38	4.04	12	0.27	-403.00	9903.00	67500	20240624	-40.67	13680	20230927	192.76	67500	-40.67	20240624	17800	125.00	20240126	67500	-40.67	20240624	13680	192.76	20230927	4.08	N	317330	500	102 억		390143	N	N	7	N	00	N
9	20240731	091201	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	39300	-350	5	-0.88	836974100	21208	5.81	38850	39950	38850	51500	27800	39650	39465.02	1.91	0	675	42516	41082	40366	38932	38216	40725	38575	102	11850	500	25370	50	1	20459384	8041	-97.52	3.97	12	0.10	-403.00	9903.00	67500	20240624	-41.78	13680	20230927	187.28	67500	-41.78	20240624	17800	120.79	20240126	67500	-41.78	20240624	13680	187.28	20230927	4.08	N	317330	500	102 억		390143	N	N	7	N	00	N
10	20240730	161131	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	39650	-400	5	-1.00	14730247600	362595	72.67	41800	41800	39650	52000	28050	40050	40625.89	2.32	0	-83407	42116	41082	39366	38332	36616	41600	38850	102	11950	500	25630	50	1	20459384	8112	-98.39	4.00	12	1.77	-403.00	9903.00	67500	20240624	-41.26	13680	20230927	189.84	67500	-41.26	20240624	17800	122.75	20240126	67500	-41.26	20240624	13680	189.84	20230927	4.09	N	317330	500	102 억		474888	N	N	7	N	00	N
11	20240730	151156	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	39850	-200	5	-0.50	14015581300	344601	69.06	41800	41800	39750	52000	28050	40050	40672.42	2.32	0	-85975	42116	41082	39366	38332	36616	41600	38850	102	11950	500	25630	50	1	20459384	8153	-98.88	4.02	12	1.68	-403.00	9903.00	67500	20240624	-40.96	13680	20230927	191.30	67500	-40.96	20240624	17800	123.88	20240126	67500	-40.96	20240624	13680	191.30	20230927	4.09	N	317330	500	102 억		474888	N	N	13	N	00	N
12	20240730	141140	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	40000	-50	5	-0.12	12531485400	307454	61.61	41800	41800	39850	52000	28050	40050	40759.54	2.32	0	-91756	42116	41082	39366	38332	36616	41600	38850	102	11950	500	25630	50	1	20459384	8184	-99.26	4.04	12	1.50	-403.00	9903.00	67500	20240624	-40.74	13680	20230927	192.40	67500	-40.74	20240624	17800	124.72	20240126	67500	-40.74	20240624	13680	192.40	20230927	4.09	N	317330	500	102 억		474888	N	N	13	N	00	N
13	20240730	131146	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	40100	50	2	0.12	11704685950	286781	57.47	41800	41800	39850	52000	28050	40050	40814.77	2.32	0	-87282	42116	41082	39366	38332	36616	41600	38850	102	11950	500	25630	50	1	20459384	8204	-99.50	4.05	12	1.40	-403.00	9903.00	67500	20240624	-40.59	13680	20230927	193.13	67500	-40.59	20240624	17800	125.28	20240126	67500	-40.59	20240624	13680	193.13	20230927	4.09	N	317330	500	102 억		474888	N	N	13	N	00	N
14	20240730	121138	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	39900	-150	5	-0.37	11058594250	270640	54.24	41800	41800	39850	52000	28050	40050	40861.74	2.32	0	-85197	42116	41082	39366	38332	36616	41600	38850	102	11950	500	25630	50	1	20459384	8163	-99.01	4.03	12	1.32	-403.00	9903.00	67500	20240624	-40.89	13680	20230927	191.67	67500	-40.89	20240624	17800	124.16	20240126	67500	-40.89	20240624	13680	191.67	20230927	4.09	N	317330	500	102 억		474888	N	N	13	N	00	N
15	20240730	111146	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	40250	200	2	0.50	10134528250	247589	49.62	41800	41800	40050	52000	28050	40050	40933.87	2.32	0	-78524	42116	41082	39366	38332	36616	41600	38850	102	11950	500	25630	50	1	20459384	8235	-99.88	4.06	12	1.21	-403.00	9903.00	67500	20240624	-40.37	13680	20230927	194.23	67500	-40.37	20240624	17800	126.12	20240126	67500	-40.37	20240624	13680	194.23	20230927	4.09	N	317330	500	102 억		474888	N	N	13	N	00	N
16	20240730	101154	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	40300	250	2	0.62	8890451350	216895	43.47	41800	41800	40050	52000	28050	40050	40990.87	2.32	0	-70224	42116	41082	39366	38332	36616	41600	38850	102	11950	500	25630	50	1	20459384	8245	-100.00	4.07	12	1.06	-403.00	9903.00	67500	20240624	-40.30	13680	20230927	194.59	67500	-40.30	20240624	17800	126.40	20240126	67500	-40.30	20240624	13680	194.59	20230927	4.09	N	317330	500	102 억		474888	N	N	13	N	00	N
17	20240730	091156	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	40550	500	2	1.25	4898941850	118713	23.79	41800	41800	40550	52000	28050	40050	41269.99	2.32	0	-43460	42116	41082	39366	38332	36616	41600	38850	102	11950	500	25630	50	1	20459384	8296	-100.62	4.09	12	0.58	-403.00	9903.00	67500	20240624	-39.93	13680	20230927	196.42	67500	-39.93	20240624	17800	127.81	20240126	67500	-39.93	20240624	13680	196.42	20230927	4.09	N	317330	500	102 억		474888	N	N	13	N	00	N
18	20240729	161131	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	40050	850	2	2.17	19253012400	496541	74.92	38800	40400	37650	50900	27450	39200	38771.03	2.04	0	7365	41466	40332	38766	37632	36066	39550	36850	102	11700	500	25080	50	1	20459384	8194	-99.38	4.04	12	2.43	-403.00	9903.00	67500	20240624	-40.67	13680	20230927	192.76	67500	-40.67	20240624	17800	125.00	20240126	67500	-40.67	20240624	13680	192.76	20230927	4.12	N	317330	500	102 억		418183	N	N	13	N	00	N
19	20240729	151147	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	40350	1150	2	2.93	18130075600	468601	70.70	38800	40400	37650	50900	27450	39200	38689.35	2.04	0	13178	41466	40332	38766	37632	36066	39550	36850	102	11700	500	25080	50	1	20459384	8255	-100.12	4.07	12	2.29	-403.00	9903.00	67500	20240624	-40.22	13680	20230927	194.96	67500	-40.22	20240624	17800	126.69	20240126	67500	-40.22	20240624	13680	194.96	20230927	4.12	N	317330	500	102 억		418183	N	N	3	N	00	N
20	20240729	141155	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	39350	150	2	0.38	14769185400	383572	57.87	38800	39800	37650	50900	27450	39200	38503.59	2.04	0	4777	41466	40332	38766	37632	36066	39550	36850	102	11700	500	25080	50	1	20459384	8051	-97.64	3.97	12	1.87	-403.00	9903.00	67500	20240624	-41.70	13680	20230927	187.65	67500	-41.70	20240624	17800	121.07	20240126	67500	-41.70	20240624	13680	187.65	20230927	4.12	N	317330	500	102 억		418183	N	N	3	N	00	N
21	20240729	131151	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	38750	-450	5	-1.15	11576964450	302280	45.61	38800	39000	37650	50900	27450	39200	38297.59	2.04	0	8421	41466	40332	38766	37632	36066	39550	36850	102	11700	500	25080	50	1	20459384	7928	-96.15	3.91	12	1.48	-403.00	9903.00	67500	20240624	-42.59	13680	20230927	183.26	67500	-42.59	20240624	17800	117.70	20240126	67500	-42.59	20240624	13680	183.26	20230927	4.12	N	317330	500	102 억		418183	N	N	3	N	00	N
22	20240729	121152	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	38150	-1050	5	-2.68	10106700000	263965	39.83	38800	39000	37650	50900	27450	39200	38286.61	2.04	0	2299	41466	40332	38766	37632	36066	39550	36850	102	11700	500	25080	50	1	20459384	7805	-94.67	3.85	12	1.29	-403.00	9903.00	67500	20240624	-43.48	13680	20230927	178.87	67500	-43.48	20240624	17800	114.33	20240126	67500	-43.48	20240624	13680	178.87	20230927	4.12	N	317330	500	102 억		418183	N	N	3	N	00	N
23	20240729	111139	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	38000	-1200	5	-3.06	8822347000	230145	34.72	38800	39000	37650	50900	27450	39200	38332.32	2.04	0	4673	41466	40332	38766	37632	36066	39550	36850	102	11700	500	25080	50	1	20459384	7775	-94.29	3.84	12	1.12	-403.00	9903.00	67500	20240624	-43.70	13680	20230927	177.78	67500	-43.70	20240624	17800	113.48	20240126	67500	-43.70	20240624	13680	177.78	20230927	4.12	N	317330	500	102 억		418183	N	N	3	N	00	N
24	20240729	101137	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	38650	-550	5	-1.40	7057710600	183966	27.76	38800	39000	37650	50900	27450	39200	38362.35	2.04	0	6094	41466	40332	38766	37632	36066	39550	36850	102	11700	500	25080	50	1	20459384	7908	-95.91	3.90	12	0.90	-403.00	9903.00	67500	20240624	-42.74	13680	20230927	182.53	67500	-42.74	20240624	17800	117.13	20240126	67500	-42.74	20240624	13680	182.53	20230927	4.12	N	317330	500	102 억		418183	N	N	3	N	00	N
25	20240729	091136	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	38100	-1100	5	-2.81	2957998900	77791	11.74	38800	38800	37650	50900	27450	39200	38018.72	2.04	0	4045	41466	40332	38766	37632	36066	39550	36850	102	11700	500	25080	50	1	20459384	7795	-94.54	3.85	12	0.38	-403.00	9903.00	67500	20240624	-43.56	13680	20230927	178.51	67500	-43.56	20240624	17800	114.04	20240126	67500	-43.56	20240624	13680	178.51	20230927	4.12	N	317330	500	102 억		418183	N	N	3	N	00	N
26	20240726	161118	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	39200	-900	5	-2.24	25331289400	657843	215.72	39900	39900	37200	52100	28100	40100	38505.26	2.07	0	-6259	42100	41100	40100	39100	38100	41600	39600	102	12000	500	25660	50	1	20459384	8020	-97.27	3.96	12	3.22	-403.00	9903.00	67500	20240624	-41.93	13680	20230927	186.55	67500	-41.93	20240624	17800	120.22	20240126	67500	-41.93	20240624	13680	186.55	20230927	4.16	N	317330	500	102 억		422678	N	N	3	N	00	N
27	20240726	151130	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	39050	-1050	5	-2.62	24090701900	626029	205.29	39900	39900	37200	52100	28100	40100	38481.61	2.07	0	2578	42100	41100	40100	39100	38100	41600	39600	102	12000	500	25660	50	1	20459384	7989	-96.90	3.94	12	3.06	-403.00	9903.00	67500	20240624	-42.15	13680	20230927	185.45	67500	-42.15	20240624	17800	119.38	20240126	67500	-42.15	20240624	13680	185.45	20230927	4.16	N	317330	500	102 억		422678	N	N	4	N	00	N
28	20240726	141130	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	37950	-2150	5	-5.36	16758786550	437435	143.44	39900	39900	37200	52100	28100	40100	38311.24	2.07	0	17731	42100	41100	40100	39100	38100	41600	39600	102	12000	500	25660	50	1	20459384	7764	-94.17	3.83	12	2.14	-403.00	9903.00	67500	20240624	-43.78	13680	20230927	177.41	67500	-43.78	20240624	17800	113.20	20240126	67500	-43.78	20240624	13680	177.41	20230927	4.16	N	317330	500	102 억		422678	N	N	4	N	00	N
29	20240726	131131	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	37750	-2350	5	-5.86	12914744250	335018	109.86	39900	39900	37600	52100	28100	40100	38549.13	2.07	0	-5601	42100	41100	40100	39100	38100	41600	39600	102	12000	500	25660	50	1	20459384	7723	-93.67	3.81	12	1.64	-403.00	9903.00	67500	20240624	-44.07	13680	20230927	175.95	67500	-44.07	20240624	17800	112.08	20240126	67500	-44.07	20240624	13680	175.95	20230927	4.16	N	317330	500	102 억		422678	N	N	4	N	00	N
30	20240726	121136	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	38250	-1850	5	-4.61	10247409450	264760	86.82	39900	39900	38150	52100	28100	40100	38704.21	2.07	0	1857	42100	41100	40100	39100	38100	41600	39600	102	12000	500	25660	50	1	20459384	7826	-94.91	3.86	12	1.29	-403.00	9903.00	67500	20240624	-43.33	13680	20230927	179.61	67500	-43.33	20240624	17800	114.89	20240126	67500	-43.33	20240624	13680	179.61	20230927	4.16	N	317330	500	102 억		422678	N	N	4	N	00	N
31	20240726	111136	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	38700	-1400	5	-3.49	8149549500	210094	68.89	39900	39900	38200	52100	28100	40100	38789.64	2.07	0	8331	42100	41100	40100	39100	38100	41600	39600	102	12000	500	25660	50	1	20459384	7918	-96.03	3.91	12	1.03	-403.00	9903.00	67500	20240624	-42.67	13680	20230927	182.89	67500	-42.67	20240624	17800	117.42	20240126	67500	-42.67	20240624	13680	182.89	20230927	4.16	N	317330	500	102 억		422678	N	N	4	N	00	N
32	20240726	101129	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	38900	-1200	5	-2.99	6779569250	174820	57.33	39900	39900	38200	52100	28100	40100	38779.83	2.07	0	7910	42100	41100	40100	39100	38100	41600	39600	102	12000	500	25660	50	1	20459384	7959	-96.53	3.93	12	0.85	-403.00	9903.00	67500	20240624	-42.37	13680	20230927	184.36	67500	-42.37	20240624	17800	118.54	20240126	67500	-42.37	20240624	13680	184.36	20230927	4.16	N	317330	500	102 억		422678	N	N	4	N	00	N
33	20240726	091128	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	38850	-1250	5	-3.12	1799083100	45958	15.07	39900	39900	38750	52100	28100	40100	39145.00	2.07	0	1158	42100	41100	40100	39100	38100	41600	39600	102	12000	500	25660	50	1	20459384	7948	-96.40	3.92	12	0.22	-403.00	9903.00	67500	20240624	-42.44	13680	20230927	183.99	67500	-42.44	20240624	17800	118.26	20240126	67500	-42.44	20240624	13680	183.99	20230927	4.16	N	317330	500	102 억		422678	N	N	4	N	00	N
34	20240725	161126	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	40100	-600	5	-1.47	12121641150	303377	116.96	39700	41100	39100	52900	28500	40700	39955.62	2.05	0	3743	43366	42032	41116	39782	38866	42700	40450	102	12200	500	26040	50	1	20459384	8204	-99.50	4.05	12	1.48	-403.00	9903.00	67500	20240624	-40.59	13680	20230927	193.13	67500	-40.59	20240624	17800	125.28	20240126	67500	-40.59	20240624	13680	193.13	20230927	4.21	N	317330	500	102 억		418879	N	N	4	N	00	N
35	20240725	151139	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	39800	-900	5	-2.21	11710476000	293075	112.99	39700	41100	39100	52900	28500	40700	39957.25	2.05	0	2759	43366	42032	41116	39782	38866	42700	40450	102	12200	500	26040	50	1	20459384	8143	-98.76	4.02	12	1.43	-403.00	9903.00	67500	20240624	-41.04	13680	20230927	190.94	67500	-41.04	20240624	17800	123.60	20240126	67500	-41.04	20240624	13680	190.94	20230927	4.21	N	317330	500	102 억		418879	N	N	1	N	00	N
36	20240725	141134	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	40350	-350	5	-0.86	10315928400	258246	99.56	39700	41100	39100	52900	28500	40700	39946.12	2.05	0	-1785	43366	42032	41116	39782	38866	42700	40450	102	12200	500	26040	50	1	20459384	8255	-100.12	4.07	12	1.26	-403.00	9903.00	67500	20240624	-40.22	13680	20230927	194.96	67500	-40.22	20240624	17800	126.69	20240126	67500	-40.22	20240624	13680	194.96	20230927	4.21	N	317330	500	102 억		418879	N	N	1	N	00	N
37	20240725	131128	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	40800	100	2	0.25	9544853500	239257	92.24	39700	41100	39100	52900	28500	40700	39893.71	2.05	0	3500	43366	42032	41116	39782	38866	42700	40450	102	12200	500	26040	50	1	20459384	8347	-101.24	4.12	12	1.17	-403.00	9903.00	67500	20240624	-39.56	13680	20230927	198.25	67500	-39.56	20240624	17800	129.21	20240126	67500	-39.56	20240624	13680	198.25	20230927	4.21	N	317330	500	102 억		418879	N	N	1	N	00	N
38	20240725	121134	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	40200	-500	5	-1.23	8179047950	205701	79.31	39700	40700	39100	52900	28500	40700	39761.81	2.05	0	11431	43366	42032	41116	39782	38866	42700	40450	102	12200	500	26040	50	1	20459384	8225	-99.75	4.06	12	1.01	-403.00	9903.00	67500	20240624	-40.44	13680	20230927	193.86	67500	-40.44	20240624	17800	125.84	20240126	67500	-40.44	20240624	13680	193.86	20230927	4.21	N	317330	500	102 억		418879	N	N	1	N	00	N
39	20240725	111131	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	40050	-650	5	-1.60	6456645050	162989	62.84	39700	40400	39100	52900	28500	40700	39613.96	2.05	0	20401	43366	42032	41116	39782	38866	42700	40450	102	12200	500	26040	50	1	20459384	8194	-99.38	4.04	12	0.80	-403.00	9903.00	67500	20240624	-40.67	13680	20230927	192.76	67500	-40.67	20240624	17800	125.00	20240126	67500	-40.67	20240624	13680	192.76	20230927	4.21	N	317330	500	102 억		418879	N	N	1	N	00	N
40	20240725	101124	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	39500	-1200	5	-2.95	5048435500	127369	49.11	39700	40400	39100	52900	28500	40700	39636.26	2.05	0	20569	43366	42032	41116	39782	38866	42700	40450	102	12200	500	26040	50	1	20459384	8081	-98.01	3.99	12	0.62	-403.00	9903.00	67500	20240624	-41.48	13680	20230927	188.74	67500	-41.48	20240624	17800	121.91	20240126	67500	-41.48	20240624	13680	188.74	20230927	4.21	N	317330	500	102 억		418879	N	N	1	N	00	N
41	20240725	091120	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	39650	-1050	5	-2.58	1857161300	46798	18.04	39700	40400	39150	52900	28500	40700	39684.52	2.05	0	9871	43366	42032	41116	39782	38866	42700	40450	102	12200	500	26040	50	1	20459384	8112	-98.39	4.00	12	0.23	-403.00	9903.00	67500	20240624	-41.26	13680	20230927	189.84	67500	-41.26	20240624	17800	122.75	20240126	67500	-41.26	20240624	13680	189.84	20230927	4.21	N	317330	500	102 억		418879	N	N	1	N	00	N
42	20240724	161118	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	40700	100	2	0.25	10588662200	255665	80.58	40200	42450	40200	52700	28450	40600	41418.45	2.02	0	2890	43666	42132	41316	39782	38966	41725	39375	102	12100	500	25980	50	1	20459384	8327	-100.99	4.11	12	1.25	-403.00	9903.00	67500	20240624	-39.70	13680	20230927	197.51	67500	-39.70	20240624	17800	128.65	20240126	67500	-39.70	20240624	13680	197.51	20230927	4.32	N	317330	500	102 억		413629	N	N	1	N	00	N
43	20240724	151135	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	41000	400	2	0.99	10054568900	242571	76.45	40200	42450	40200	52700	28450	40600	41450.47	2.02	0	-1833	43666	42132	41316	39782	38966	41725	39375	102	12100	500	25980	50	1	20459384	8388	-101.74	4.14	12	1.19	-403.00	9903.00	67500	20240624	-39.26	13680	20230927	199.71	67500	-39.26	20240624	17800	130.34	20240126	67500	-39.26	20240624	13680	199.71	20230927	4.32	N	317330	500	102 억		413629	N	N	51	N	00	N
44	20240724	141129	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	41050	450	2	1.11	9081852800	218924	69.00	40200	42450	40200	52700	28450	40600	41484.58	2.02	0	-7345	43666	42132	41316	39782	38966	41725	39375	102	12100	500	25980	50	1	20459384	8399	-101.86	4.15	12	1.07	-403.00	9903.00	67500	20240624	-39.19	13680	20230927	200.07	67500	-39.19	20240624	17800	130.62	20240126	67500	-39.19	20240624	13680	200.07	20230927	4.32	N	317330	500	102 억		413629	N	N	51	N	00	N
45	20240724	131135	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	41300	700	2	1.72	8385028600	201981	63.66	40200	42450	40200	52700	28450	40600	41514.55	2.02	0	-11356	43666	42132	41316	39782	38966	41725	39375	102	12100	500	25980	50	1	20459384	8450	-102.48	4.17	12	0.99	-403.00	9903.00	67500	20240624	-38.81	13680	20230927	201.90	67500	-38.81	20240624	17800	132.02	20240126	67500	-38.81	20240624	13680	201.90	20230927	4.32	N	317330	500	102 억		413629	N	N	51	N	00	N
46	20240724	121132	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	41500	900	2	2.22	7861137400	189322	59.67	40200	42450	40200	52700	28450	40600	41523.23	2.02	0	-14410	43666	42132	41316	39782	38966	41725	39375	102	12100	500	25980	50	1	20459384	8491	-102.98	4.19	12	0.93	-403.00	9903.00	67500	20240624	-38.52	13680	20230927	203.36	67500	-38.52	20240624	17800	133.15	20240126	67500	-38.52	20240624	13680	203.36	20230927	4.32	N	317330	500	102 억		413629	N	N	51	N	00	N
47	20240724	111131	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	41300	700	2	1.72	7438836450	179128	56.46	40200	42450	40200	52700	28450	40600	41528.74	2.02	0	-14752	43666	42132	41316	39782	38966	41725	39375	102	12100	500	25980	50	1	20459384	8450	-102.48	4.17	12	0.88	-403.00	9903.00	67500	20240624	-38.81	13680	20230927	201.90	67500	-38.81	20240624	17800	132.02	20240126	67500	-38.81	20240624	13680	201.90	20230927	4.32	N	317330	500	102 억		413629	N	N	51	N	00	N
48	20240724	101157	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	41400	800	2	1.97	6510705050	156641	49.37	40200	42450	40200	52700	28450	40600	41565.32	2.02	0	-15033	43666	42132	41316	39782	38966	41725	39375	102	12100	500	25980	50	1	20459384	8470	-102.73	4.18	12	0.77	-403.00	9903.00	67500	20240624	-38.67	13680	20230927	202.63	67500	-38.67	20240624	17800	132.58	20240126	67500	-38.67	20240624	13680	202.63	20230927	4.32	N	317330	500	102 억		413629	N	N	51	N	00	N
49	20240724	091120	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	41150	550	2	1.35	2088111950	50902	16.04	40200	41600	40200	52700	28450	40600	41023.30	2.02	0	-1598	43666	42132	41316	39782	38966	41725	39375	102	12100	500	25980	50	1	20459384	8419	-102.11	4.16	12	0.25	-403.00	9903.00	67500	20240624	-39.04	13680	20230927	200.80	67500	-39.04	20240624	17800	131.18	20240126	67500	-39.04	20240624	13680	200.80	20230927	4.32	N	317330	500	102 억		413629	N	N	51	N	00	N
50	20240723	161112	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	40600	-1350	5	-3.22	12754075900	309933	88.53	42100	42850	40500	54500	29400	41950	41153.47	2.08	0	38613	45983	43966	42783	40766	39583	43375	40175	102	12550	500	26840	50	1	20459384	8307	-100.74	4.10	12	1.51	-403.00	9903.00	67500	20240624	-39.85	13680	20230927	196.78	67500	-39.85	20240624	17800	128.09	20240126	67500	-39.85	20240624	13680	196.78	20230927	4.29	N	317330	500	102 억		426266	N	N	51	N	00	N
51	20240723	151140	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	40750	-1200	5	-2.86	11838002050	287399	82.09	42100	42850	40500	54500	29400	41950	41189.34	2.08	0	30592	45983	43966	42783	40766	39583	43375	40175	102	12550	500	26840	50	1	20459384	8337	-101.12	4.11	12	1.40	-403.00	9903.00	67500	20240624	-39.63	13680	20230927	197.88	67500	-39.63	20240624	17800	128.93	20240126	67500	-39.63	20240624	13680	197.88	20230927	4.29	N	317330	500	102 억		426266	N	N	8	N	00	N
52	20240723	141115	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	41150	-800	5	-1.91	10350786700	251081	71.72	42100	42850	40500	54500	29400	41950	41224.03	2.08	0	26318	45983	43966	42783	40766	39583	43375	40175	102	12550	500	26840	50	1	20459384	8419	-102.11	4.16	12	1.23	-403.00	9903.00	67500	20240624	-39.04	13680	20230927	200.80	67500	-39.04	20240624	17800	131.18	20240126	67500	-39.04	20240624	13680	200.80	20230927	4.29	N	317330	500	102 억		426266	N	N	8	N	00	N
53	20240723	131111	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	41150	-800	5	-1.91	9508974800	230539	65.85	42100	42850	40500	54500	29400	41950	41245.80	2.08	0	25419	45983	43966	42783	40766	39583	43375	40175	102	12550	500	26840	50	1	20459384	8419	-102.11	4.16	12	1.13	-403.00	9903.00	67500	20240624	-39.04	13680	20230927	200.80	67500	-39.04	20240624	17800	131.18	20240126	67500	-39.04	20240624	13680	200.80	20230927	4.29	N	317330	500	102 억		426266	N	N	8	N	00	N
54	20240723	121120	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	40700	-1250	5	-2.98	8552263550	207120	59.16	42100	42850	40500	54500	29400	41950	41290.40	2.08	0	22963	45983	43966	42783	40766	39583	43375	40175	102	12550	500	26840	50	1	20459384	8327	-100.99	4.11	12	1.01	-403.00	9903.00	67500	20240624	-39.70	13680	20230927	197.51	67500	-39.70	20240624	17800	128.65	20240126	67500	-39.70	20240624	13680	197.51	20230927	4.29	N	317330	500	102 억		426266	N	N	8	N	00	N
55	20240723	111119	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	41100	-850	5	-2.03	7624663650	184364	52.66	42100	42850	40500	54500	29400	41950	41355.61	2.08	0	24935	45983	43966	42783	40766	39583	43375	40175	102	12550	500	26840	50	1	20459384	8409	-101.99	4.15	12	0.90	-403.00	9903.00	67500	20240624	-39.11	13680	20230927	200.44	67500	-39.11	20240624	17800	130.90	20240126	67500	-39.11	20240624	13680	200.44	20230927	4.29	N	317330	500	102 억		426266	N	N	8	N	00	N
56	20240723	101113	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	40650	-1300	5	-3.10	5970075650	143859	41.09	42100	42850	40500	54500	29400	41950	41498.56	2.08	0	15383	45983	43966	42783	40766	39583	43375	40175	102	12550	500	26840	50	1	20459384	8317	-100.87	4.10	12	0.70	-403.00	9903.00	67500	20240624	-39.78	13680	20230927	197.15	67500	-39.78	20240624	17800	128.37	20240126	67500	-39.78	20240624	13680	197.15	20230927	4.29	N	317330	500	102 억		426266	N	N	8	N	00	N
57	20240723	091126	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	42200	250	2	0.60	1244441100	29323	8.38	42100	42850	42100	54500	29400	41950	42444.10	2.08	0	-3575	45983	43966	42783	40766	39583	43375	40175	102	12550	500	26840	50	1	20459384	8634	-104.71	4.26	12	0.14	-403.00	9903.00	67500	20240624	-37.48	13680	20230927	208.48	67500	-37.48	20240624	17800	137.08	20240126	67500	-37.48	20240624	13680	208.48	20230927	4.29	N	317330	500	102 억		426266	N	N	8	N	00	N
58	20240722	161106	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	41950	-2550	5	-5.73	14598649550	343951	122.88	44700	44800	41600	57800	31150	44500	42442.25	1.69	0	81539	46233	45366	44233	43366	42233	45800	43800	102	13300	500	28480	50	1	20459384	8583	-104.09	4.24	12	1.68	-403.00	9903.00	67500	20240624	-37.85	13680	20230927	206.65	67500	-37.85	20240624	17800	135.67	20240126	67500	-37.85	20240624	13680	206.65	20230927	4.26	N	317330	500	102 억		344750	N	N	8	N	00	N
59	20240722	151117	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	42200	-2300	5	-5.17	13616865900	320592	114.53	44700	44800	41600	57800	31150	44500	42471.22	1.69	0	73314	46233	45366	44233	43366	42233	45800	43800	102	13300	500	28480	50	1	20459384	8634	-104.71	4.26	12	1.57	-403.00	9903.00	67500	20240624	-37.48	13680	20230927	208.48	67500	-37.48	20240624	17800	137.08	20240126	67500	-37.48	20240624	13680	208.48	20230927	4.26	N	317330	500	102 억		344750	N	N	31	N	00	N
60	20240722	141124	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	41900	-2600	5	-5.84	12146930750	285599	102.03	44700	44800	41600	57800	31150	44500	42528.25	1.69	0	66232	46233	45366	44233	43366	42233	45800	43800	102	13300	500	28480	50	1	20459384	8572	-103.97	4.23	12	1.40	-403.00	9903.00	67500	20240624	-37.93	13680	20230927	206.29	67500	-37.93	20240624	17800	135.39	20240126	67500	-37.93	20240624	13680	206.29	20230927	4.26	N	317330	500	102 억		344750	N	N	31	N	00	N
61	20240722	131119	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	41850	-2650	5	-5.96	10732795200	251896	89.99	44700	44800	41600	57800	31150	44500	42604.59	1.69	0	56402	46233	45366	44233	43366	42233	45800	43800	102	13300	500	28480	50	1	20459384	8562	-103.85	4.23	12	1.23	-403.00	9903.00	67500	20240624	-38.00	13680	20230927	205.92	67500	-38.00	20240624	17800	135.11	20240126	67500	-38.00	20240624	13680	205.92	20230927	4.26	N	317330	500	102 억		344750	N	N	31	N	00	N
62	20240722	121116	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	42350	-2150	5	-4.83	8841539500	206810	73.88	44700	44800	42000	57800	31150	44500	42748.10	1.69	0	42876	46233	45366	44233	43366	42233	45800	43800	102	13300	500	28480	50	1	20459384	8665	-105.09	4.28	12	1.01	-403.00	9903.00	67500	20240624	-37.26	13680	20230927	209.58	67500	-37.26	20240624	17800	137.92	20240126	67500	-37.26	20240624	13680	209.58	20230927	4.26	N	317330	500	102 억		344750	N	N	31	N	00	N
63	20240722	111114	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	42900	-1600	5	-3.60	7780331900	181771	64.94	44700	44800	42000	57800	31150	44500	42798.64	1.69	0	33439	46233	45366	44233	43366	42233	45800	43800	102	13300	500	28480	50	1	20459384	8777	-106.45	4.33	12	0.89	-403.00	9903.00	67500	20240624	-36.44	13680	20230927	213.60	67500	-36.44	20240624	17800	141.01	20240126	67500	-36.44	20240624	13680	213.60	20230927	4.26	N	317330	500	102 억		344750	N	N	31	N	00	N
64	20240722	101114	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	42300	-2200	5	-4.94	6345364200	148034	52.88	44700	44800	42000	57800	31150	44500	42859.15	1.69	0	24003	46233	45366	44233	43366	42233	45800	43800	102	13300	500	28480	50	1	20459384	8654	-104.96	4.27	12	0.72	-403.00	9903.00	67500	20240624	-37.33	13680	20230927	209.21	67500	-37.33	20240624	17800	137.64	20240126	67500	-37.33	20240624	13680	209.21	20230927	4.26	N	317330	500	102 억		344750	N	N	31	N	00	N
65	20240722	091118	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	43750	-750	5	-1.69	1128086850	25704	9.18	44700	44800	43500	57800	31150	44500	43876.46	1.69	0	-1534	46233	45366	44233	43366	42233	45800	43800	102	13300	500	28480	50	1	20459384	8951	-108.56	4.42	12	0.13	-403.00	9903.00	67500	20240624	-35.19	13680	20230927	219.81	67500	-35.19	20240624	17800	145.79	20240126	67500	-35.19	20240624	13680	219.81	20230927	4.26	N	317330	500	102 억		344750	N	N	31	N	00	N
66	20240719	161047	57	100.00	KOSDAQ		화학	N	N	N	N		N	44500	300	2	0.68	12055223800	273260	57.27	44250	45100	43100	57400	30950	44200	44115.85	1.85	0	-36152	46566	45382	44416	43232	42266	44900	42750	102	13200	500	28280	50	1	20459384	9104	-110.42	4.49	12	1.34	-403.00	9903.00	67500	20240624	-34.07	13680	20230927	225.29	67500	-34.07	20240624	17800	150.00	20240126	67500	-34.07	20240624	13680	225.29	20230927	4.33	N	317330	500	102 억		379220	N	N	31	N	00	N
67	20240719	151059	57	100.00	KOSDAQ		화학	N	N	N	N		N	44650	450	2	1.02	11587981450	262768	55.07	44250	45100	43100	57400	30950	44200	44099.66	1.85	0	-33819	46566	45382	44416	43232	42266	44900	42750	102	13200	500	28280	50	1	20459384	9135	-110.79	4.51	12	1.28	-403.00	9903.00	67500	20240624	-33.85	13680	20230927	226.39	67500	-33.85	20240624	17800	150.84	20240126	67500	-33.85	20240624	13680	226.39	20230927	4.33	N	317330	500	102 억		379220	N	N	23	N	00	N
68	20240719	141101	57	100.00	KOSDAQ		화학	N	N	N	N		N	44700	500	2	1.13	9053025250	206023	43.18	44250	44800	43100	57400	30950	44200	43941.81	1.85	0	-16875	46566	45382	44416	43232	42266	44900	42750	102	13200	500	28280	50	1	20459384	9145	-110.92	4.51	12	1.01	-403.00	9903.00	67500	20240624	-33.78	13680	20230927	226.75	67500	-33.78	20240624	17800	151.12	20240126	67500	-33.78	20240624	13680	226.75	20230927	4.33	N	317330	500	102 억		379220	N	N	23	N	00	N
69	20240719	131051	57	100.00	KOSDAQ		화학	N	N	N	N		N	44050	-150	5	-0.34	7406640550	168825	35.38	44250	44800	43100	57400	30950	44200	43871.69	1.85	0	-10969	46566	45382	44416	43232	42266	44900	42750	102	13200	500	28280	50	1	20459384	9012	-109.31	4.45	12	0.83	-403.00	9903.00	67500	20240624	-34.74	13680	20230927	222.00	67500	-34.74	20240624	17800	147.47	20240126	67500	-34.74	20240624	13680	222.00	20230927	4.33	N	317330	500	102 억		379220	N	N	23	N	00	N
70	20240719	121049	57	100.00	KOSDAQ		화학	N	N	N	N		N	43750	-450	5	-1.02	6561469900	149538	31.34	44250	44800	43100	57400	30950	44200	43878.26	1.85	0	-11488	46566	45382	44416	43232	42266	44900	42750	102	13200	500	28280	50	1	20459384	8951	-108.56	4.42	12	0.73	-403.00	9903.00	67500	20240624	-35.19	13680	20230927	219.81	67500	-35.19	20240624	17800	145.79	20240126	67500	-35.19	20240624	13680	219.81	20230927	4.33	N	317330	500	102 억		379220	N	N	23	N	00	N
71	20240719	111101	57	100.00	KOSDAQ		화학	N	N	N	N		N	43800	-400	5	-0.90	5970742850	136023	28.51	44250	44800	43100	57400	30950	44200	43895.08	1.85	0	-12837	46566	45382	44416	43232	42266	44900	42750	102	13200	500	28280	50	1	20459384	8961	-108.68	4.42	12	0.66	-403.00	9903.00	67500	20240624	-35.11	13680	20230927	220.18	67500	-35.11	20240624	17800	146.07	20240126	67500	-35.11	20240624	13680	220.18	20230927	4.33	N	317330	500	102 억		379220	N	N	23	N	00	N
72	20240719	101045	57	100.00	KOSDAQ		화학	N	N	N	N		N	44250	50	2	0.11	4634467050	105532	22.12	44250	44800	43100	57400	30950	44200	43915.26	1.85	0	-9698	46566	45382	44416	43232	42266	44900	42750	102	13200	500	28280	50	1	20459384	9053	-109.80	4.47	12	0.52	-403.00	9903.00	67500	20240624	-34.44	13680	20230927	223.46	67500	-34.44	20240624	17800	148.60	20240126	67500	-34.44	20240624	13680	223.46	20230927	4.33	N	317330	500	102 억		379220	N	N	23	N	00	N
73	20240719	091103	57	100.00	KOSDAQ		화학	N	N	N	N		N	43850	-350	5	-0.79	1158841900	26313	5.51	44250	44800	43750	57400	30950	44200	44040.62	1.85	0	-6124	46566	45382	44416	43232	42266	44900	42750	102	13200	500	28280	50	1	20459384	8971	-108.81	4.43	12	0.13	-403.00	9903.00	67500	20240624	-35.04	13680	20230927	220.54	67500	-35.04	20240624	17800	146.35	20240126	67500	-35.04	20240624	13680	220.54	20230927	4.33	N	317330	500	102 억		379220	N	N	23	N	00	N
74	20240718	161040	57	100.00	KOSDAQ		화학	N	N	N	N		N	44200	-2000	5	-4.33	21063428950	473251	73.02	44400	45600	43450	60000	32350	46200	44508.14	1.50	0	5629	50000	48100	46500	44600	43000	49050	45550	102	13800	500	29560	50	1	20459384	9043	-109.68	4.46	12	2.31	-403.00	9903.00	67500	20240624	-34.52	13680	20230927	223.10	67500	-34.52	20240624	17800	148.31	20240126	67500	-34.52	20240624	13680	223.10	20230927	4.36	N	317330	500	102 억		306070	N	N	23	N	00	N
75	20240718	151051	57	100.00	KOSDAQ		화학	N	N	N	N		N	43900	-2300	5	-4.98	20096301850	451297	69.63	44400	45600	43450	60000	32350	46200	44530.10	1.50	0	554	50000	48100	46500	44600	43000	49050	45550	102	13800	500	29560	50	1	20459384	8982	-108.93	4.43	12	2.21	-403.00	9903.00	67500	20240624	-34.96	13680	20230927	220.91	67500	-34.96	20240624	17800	146.63	20240126	67500	-34.96	20240624	13680	220.91	20230927	4.36	N	317330	500	102 억		306070	N	N	2	N	00	N
76	20240718	141043	57	100.00	KOSDAQ		화학	N	N	N	N		N	44150	-2050	5	-4.44	16803907600	376318	58.06	44400	45600	43900	60000	32350	46200	44653.48	1.50	0	-1053	50000	48100	46500	44600	43000	49050	45550	102	13800	500	29560	50	1	20459384	9033	-109.55	4.46	12	1.84	-403.00	9903.00	67500	20240624	-34.59	13680	20230927	222.73	67500	-34.59	20240624	17800	148.03	20240126	67500	-34.59	20240624	13680	222.73	20230927	4.36	N	317330	500	102 억		306070	N	N	2	N	00	N
77	20240718	131044	57	100.00	KOSDAQ		화학	N	N	N	N		N	44650	-1550	5	-3.35	13248346500	295790	45.64	44400	45600	44200	60000	32350	46200	44789.70	1.50	0	-1053	50000	48100	46500	44600	43000	49050	45550	102	13800	500	29560	50	1	20459384	9135	-110.79	4.51	12	1.45	-403.00	9903.00	67500	20240624	-33.85	13680	20230927	226.39	67500	-33.85	20240624	17800	150.84	20240126	67500	-33.85	20240624	13680	226.39	20230927	4.36	N	317330	500	102 억		306070	N	N	2	N	00	N
78	20240718	121044	57	100.00	KOSDAQ		화학	N	N	N	N		N	44900	-1300	5	-2.81	10942242300	244199	37.68	44400	45600	44200	60000	32350	46200	44808.71	1.50	0	-2560	50000	48100	46500	44600	43000	49050	45550	102	13800	500	29560	50	1	20459384	9186	-111.41	4.53	12	1.19	-403.00	9903.00	67500	20240624	-33.48	13680	20230927	228.22	67500	-33.48	20240624	17800	152.25	20240126	67500	-33.48	20240624	13680	228.22	20230927	4.36	N	317330	500	102 억		306070	N	N	2	N	00	N
79	20240718	111051	57	100.00	KOSDAQ		화학	N	N	N	N		N	44500	-1700	5	-3.68	8914904950	198774	30.67	44400	45600	44200	60000	32350	46200	44849.45	1.50	0	2736	50000	48100	46500	44600	43000	49050	45550	102	13800	500	29560	50	1	20459384	9104	-110.42	4.49	12	0.97	-403.00	9903.00	67500	20240624	-34.07	13680	20230927	225.29	67500	-34.07	20240624	17800	150.00	20240126	67500	-34.07	20240624	13680	225.29	20230927	4.36	N	317330	500	102 억		306070	N	N	2	N	00	N
80	20240718	101052	57	100.00	KOSDAQ		화학	N	N	N	N		N	44900	-1300	5	-2.81	6490402300	144556	22.30	44400	45600	44200	60000	32350	46200	44898.88	1.50	0	11104	50000	48100	46500	44600	43000	49050	45550	102	13800	500	29560	50	1	20459384	9186	-111.41	4.53	12	0.71	-403.00	9903.00	67500	20240624	-33.48	13680	20230927	228.22	67500	-33.48	20240624	17800	152.25	20240126	67500	-33.48	20240624	13680	228.22	20230927	4.36	N	317330	500	102 억		306070	N	N	2	N	00	N
81	20240718	091053	57	100.00	KOSDAQ		화학	N	N	N	N		N	45250	-950	5	-2.06	2070936750	46370	7.15	44400	45300	44200	60000	32350	46200	44661.13	1.50	0	2719	50000	48100	46500	44600	43000	49050	45550	102	13800	500	29560	50	1	20459384	9258	-112.28	4.57	12	0.23	-403.00	9903.00	67500	20240624	-32.96	13680	20230927	230.77	67500	-32.96	20240624	17800	154.21	20240126	67500	-32.96	20240624	13680	230.77	20230927	4.36	N	317330	500	102 억		306070	N	N	2	N	00	N
82	20240717	161138	57	100.00	KOSDAQ		화학	N	N	N	N		N	46200	1050	2	2.33	29879070100	642213	85.88	45700	48400	44900	58600	31650	45150	46525.51	1.57	0	-12650	48183	46666	45833	44316	43483	46250	43900	102	13450	500	28890	50	1	20459384	9452	-114.64	4.67	12	3.14	-403.00	9903.00	67500	20240624	-31.56	13680	20230927	237.72	67500	-31.56	20240624	17800	159.55	20240126	67500	-31.56	20240624	13680	237.72	20230927	4.39	N	317330	500	102 억		321063	N	N	2	N	00	N
83	20240717	151144	57	100.00	KOSDAQ		화학	N	N	N	N		N	46050	900	2	1.99	29295293550	629551	84.19	45700	48400	44900	58600	31650	45150	46533.63	1.57	0	-12144	48183	46666	45833	44316	43483	46250	43900	102	13450	500	28890	50	1	20459384	9422	-114.27	4.65	12	3.08	-403.00	9903.00	67500	20240624	-31.78	13680	20230927	236.62	67500	-31.78	20240624	17800	158.71	20240126	67500	-31.78	20240624	13680	236.62	20230927	4.39	N	317330	500	102 억		321063	N	N	2	N	00	N
84	20240717	141141	57	100.00	KOSDAQ		화학	N	N	N	N		N	46600	1450	2	3.21	26157452350	561582	75.10	45700	48400	44900	58600	31650	45150	46578.15	1.57	0	-30255	48183	46666	45833	44316	43483	46250	43900	102	13450	500	28890	50	1	20459384	9534	-115.63	4.71	12	2.74	-403.00	9903.00	67500	20240624	-30.96	13680	20230927	240.64	67500	-30.96	20240624	17800	161.80	20240126	67500	-30.96	20240624	13680	240.64	20230927	4.39	N	317330	500	102 억		321063	N	N	2	N	00	N
85	20240717	131138	57	100.00	KOSDAQ		화학	N	N	N	N		N	47300	2150	2	4.76	23637175500	507875	67.91	45700	48400	44900	58600	31650	45150	46541.33	1.57	0	-39746	48183	46666	45833	44316	43483	46250	43900	102	13450	500	28890	50	1	20459384	9677	-117.37	4.78	12	2.48	-403.00	9903.00	67500	20240624	-29.93	13680	20230927	245.76	67500	-29.93	20240624	17800	165.73	20240126	67500	-29.93	20240624	13680	245.76	20230927	4.39	N	317330	500	102 억		321063	N	N	2	N	00	N
86	20240717	121140	57	100.00	KOSDAQ		화학	N	N	N	N		N	48100	2950	2	6.53	20497374750	442146	59.13	45700	48150	44900	58600	31650	45150	46358.84	1.57	0	-40509	48183	46666	45833	44316	43483	46250	43900	102	13450	500	28890	50	1	20459384	9841	-119.35	4.86	12	2.16	-403.00	9903.00	67500	20240624	-28.74	13680	20230927	251.61	67500	-28.74	20240624	17800	170.22	20240126	67500	-28.74	20240624	13680	251.61	20230927	4.39	N	317330	500	102 억		321063	N	N	2	N	00	N
87	20240717	111141	57	100.00	KOSDAQ		화학	N	N	N	N		N	45600	450	2	1.00	9894826600	217699	29.11	45700	46150	44900	58600	31650	45150	45451.87	1.57	0	-15491	48183	46666	45833	44316	43483	46250	43900	102	13450	500	28890	50	1	20459384	9329	-113.15	4.60	12	1.06	-403.00	9903.00	67500	20240624	-32.44	13680	20230927	233.33	67500	-32.44	20240624	17800	156.18	20240126	67500	-32.44	20240624	13680	233.33	20230927	4.39	N	317330	500	102 억		321063	N	N	2	N	00	N
88	20240717	101144	57	100.00	KOSDAQ		화학	N	N	N	N		N	45250	100	2	0.22	7301051500	160747	21.50	45700	46150	44900	58600	31650	45150	45419.52	1.57	0	-19787	48183	46666	45833	44316	43483	46250	43900	102	13450	500	28890	50	1	20459384	9258	-112.28	4.57	12	0.79	-403.00	9903.00	67500	20240624	-32.96	13680	20230927	230.77	67500	-32.96	20240624	17800	154.21	20240126	67500	-32.96	20240624	13680	230.77	20230927	4.39	N	317330	500	102 억		321063	N	N	2	N	00	N
89	20240717	090930	57	100.00	KOSDAQ		화학	N	N	N	N		N	45150	0	3	0.00	2256438650	49675	6.64	45700	46000	44950	58600	31650	45150	45424.03	1.57	0	-12811	48183	46666	45833	44316	43483	46250	43900	102	13450	500	28890	50	1	20459384	9237	-112.03	4.56	12	0.24	-403.00	9903.00	67500	20240624	-33.11	13680	20230927	230.04	67500	-33.11	20240624	17800	153.65	20240126	67500	-33.11	20240624	13680	230.04	20230927	4.39	N	317330	500	102 억		321063	N	N	2	N	00	N
90	20240716	161142	57	100.00	KOSDAQ		화학	N	N	N	N		N	45150	-3050	5	-6.33	34215537700	742158	194.95	46900	47350	45000	62600	33750	48200	46103.55	1.07	0	102908	51000	49600	48900	47500	46800	49250	47150	102	14400	500	30840	50	1	20459384	9237	-112.03	4.56	12	3.63	-403.00	9903.00	67500	20240624	-33.11	13680	20230927	230.04	67500	-33.11	20240624	17800	153.65	20240126	67500	-33.11	20240624	13680	230.04	20230927	4.38	N	317330	500	102 억		218621	N	N	2	N	00	N
91	20240716	151156	57	100.00	KOSDAQ		화학	N	N	N	N		N	45150	-3050	5	-6.33	32492662650	703980	184.92	46900	47350	45050	62600	33750	48200	46153.75	1.07	0	91868	51000	49600	48900	47500	46800	49250	47150	102	14400	500	30840	50	1	20459384	9237	-112.03	4.56	12	3.44	-403.00	9903.00	67500	20240624	-33.11	13680	20230927	230.04	67500	-33.11	20240624	17800	153.65	20240126	67500	-33.11	20240624	13680	230.04	20230927	4.38	N	317330	500	102 억		218621	N	N	49	N	00	N
92	20240716	141150	57	100.00	KOSDAQ		화학	N	N	N	N		N	45650	-2550	5	-5.29	27726786750	598899	157.32	46900	47350	45250	62600	33750	48200	46294.17	1.07	0	67095	51000	49600	48900	47500	46800	49250	47150	102	14400	500	30840	50	1	20459384	9340	-113.28	4.61	12	2.93	-403.00	9903.00	67500	20240624	-32.37	13680	20230927	233.70	67500	-32.37	20240624	17800	156.46	20240126	67500	-32.37	20240624	13680	233.70	20230927	4.38	N	317330	500	102 억		218621	N	N	49	N	00	N
93	20240716	131150	57	100.00	KOSDAQ		화학	N	N	N	N		N	46400	-1800	5	-3.73	22913667050	493722	129.69	46900	47350	45550	62600	33750	48200	46407.67	1.07	0	57740	51000	49600	48900	47500	46800	49250	47150	102	14400	500	30840	50	1	20459384	9493	-115.14	4.69	12	2.41	-403.00	9903.00	67500	20240624	-31.26	13680	20230927	239.18	67500	-31.26	20240624	17800	160.67	20240126	67500	-31.26	20240624	13680	239.18	20230927	4.38	N	317330	500	102 억		218621	N	N	49	N	00	N
94	20240716	121147	57	100.00	KOSDAQ		화학	N	N	N	N		N	46850	-1350	5	-2.80	19749046800	425399	111.74	46900	47350	45550	62600	33750	48200	46422.01	1.07	0	55099	51000	49600	48900	47500	46800	49250	47150	102	14400	500	30840	50	1	20459384	9585	-116.25	4.73	12	2.08	-403.00	9903.00	67500	20240624	-30.59	13680	20230927	242.47	67500	-30.59	20240624	17800	163.20	20240126	67500	-30.59	20240624	13680	242.47	20230927	4.38	N	317330	500	102 억		218621	N	N	49	N	00	N
95	20240716	111149	57	100.00	KOSDAQ		화학	N	N	N	N		N	46500	-1700	5	-3.53	18000956100	388072	101.94	46900	47350	45550	62600	33750	48200	46382.52	1.07	0	51818	51000	49600	48900	47500	46800	49250	47150	102	14400	500	30840	50	1	20459384	9514	-115.38	4.70	12	1.90	-403.00	9903.00	67500	20240624	-31.11	13680	20230927	239.91	67500	-31.11	20240624	17800	161.24	20240126	67500	-31.11	20240624	13680	239.91	20230927	4.38	N	317330	500	102 억		218621	N	N	49	N	00	N
96	20240716	101149	57	100.00	KOSDAQ		화학	N	N	N	N		N	47100	-1100	5	-2.28	15602730550	336718	88.45	46900	47350	45550	62600	33750	48200	46334.03	1.07	0	40729	51000	49600	48900	47500	46800	49250	47150	102	14400	500	30840	50	1	20459384	9636	-116.87	4.76	12	1.65	-403.00	9903.00	67500	20240624	-30.22	13680	20230927	244.30	67500	-30.22	20240624	17800	164.61	20240126	67500	-30.22	20240624	13680	244.30	20230927	4.38	N	317330	500	102 억		218621	N	N	49	N	00	N
97	20240716	091147	57	100.00	KOSDAQ		화학	N	N	N	N		N	46450	-1750	5	-3.63	5935902800	127293	33.44	46900	47350	46200	62600	33750	48200	46623.65	1.07	0	8158	51000	49600	48900	47500	46800	49250	47150	102	14400	500	30840	50	1	20459384	9503	-115.26	4.69	12	0.62	-403.00	9903.00	67500	20240624	-31.19	13680	20230927	239.55	67500	-31.19	20240624	17800	160.96	20240126	67500	-31.19	20240624	13680	239.55	20230927	4.38	N	317330	500	102 억		218621	N	N	49	N	00	N
98	20240715	161129	57	100.00	KOSDAQ		화학	N	N	N	N		N	48200	-1800	5	-3.60	18024623900	368035	70.65	49800	50300	48200	65000	35000	50000	48980.03	0.84	0	46343	53633	51816	50183	48366	46733	51000	47550	102	15000	500	32000	50	1	20459384	9861	-119.60	4.87	12	1.80	-403.00	9903.00	67500	20240624	-28.59	13680	20230927	252.34	67500	-28.59	20240624	17800	170.79	20240126	67500	-28.59	20240624	13680	252.34	20230927	4.34	N	317330	500	102 억		172281	N	N	49	N	00	N
99	20240715	151138	57	100.00	KOSDAQ		화학	N	N	N	N		N	48600	-1400	5	-2.80	15984227000	325799	62.54	49800	50300	48200	65000	35000	50000	49061.50	0.84	0	33808	53633	51816	50183	48366	46733	51000	47550	102	15000	500	32000	50	1	20459384	9943	-120.60	4.91	12	1.59	-403.00	9903.00	67500	20240624	-28.00	13680	20230927	255.26	67500	-28.00	20240624	17800	173.03	20240126	67500	-28.00	20240624	13680	255.26	20230927	4.34	N	317330	500	102 억		172281	N	N	0	N	00	N
100	20240715	141135	57	100.00	KOSDAQ		화학	N	N	N	N		N	48750	-1250	5	-2.50	14085379650	286809	55.06	49800	50300	48200	65000	35000	50000	49110.53	0.84	0	23338	53633	51816	50183	48366	46733	51000	47550	102	15000	500	32000	50	1	20459384	9974	-120.97	4.92	12	1.40	-403.00	9903.00	67500	20240624	-27.78	13680	20230927	256.36	67500	-27.78	20240624	17800	173.88	20240126	67500	-27.78	20240624	13680	256.36	20230927	4.34	N	317330	500	102 억		172281	N	N	0	N	00	N
101	20240715	131137	57	100.00	KOSDAQ		화학	N	N	N	N		N	49300	-700	5	-1.40	12815850050	260855	50.07	49800	50300	48200	65000	35000	50000	49130.03	0.84	0	23827	53633	51816	50183	48366	46733	51000	47550	102	15000	500	32000	50	1	20459384	10086	-122.33	4.98	12	1.27	-403.00	9903.00	67500	20240624	-26.96	13680	20230927	260.38	67500	-26.96	20240624	17800	176.97	20240126	67500	-26.96	20240624	13680	260.38	20230927	4.34	N	317330	500	102 억		172281	N	N	0	N	00	N
102	20240715	121135	57	100.00	KOSDAQ		화학	N	N	N	N		N	49500	-500	5	-1.00	11900858750	242341	46.52	49800	50300	48200	65000	35000	50000	49107.75	0.84	0	21906	53633	51816	50183	48366	46733	51000	47550	102	15000	500	32000	50	1	20459384	10127	-122.83	5.00	12	1.18	-403.00	9903.00	67500	20240624	-26.67	13680	20230927	261.84	67500	-26.67	20240624	17800	178.09	20240126	67500	-26.67	20240624	13680	261.84	20230927	4.34	N	317330	500	102 억		172281	N	N	0	N	00	N
103	20240715	111136	57	100.00	KOSDAQ		화학	N	N	N	N		N	49800	-200	5	-0.40	11045053100	225031	43.20	49800	50300	48200	65000	35000	50000	49082.19	0.84	0	20883	53633	51816	50183	48366	46733	51000	47550	102	15000	500	32000	50	1	20459384	10189	-123.57	5.03	12	1.10	-403.00	9903.00	67500	20240624	-26.22	13680	20230927	264.04	67500	-26.22	20240624	17800	179.78	20240126	67500	-26.22	20240624	13680	264.04	20230927	4.34	N	317330	500	102 억		172281	N	N	0	N	00	N
104	20240715	101134	57	100.00	KOSDAQ		화학	N	N	N	N		N	49800	-200	5	-0.40	9108154650	186058	35.72	49800	50300	48200	65000	35000	50000	48953.07	0.84	0	17529	53633	51816	50183	48366	46733	51000	47550	102	15000	500	32000	50	1	20459384	10189	-123.57	5.03	12	0.91	-403.00	9903.00	67500	20240624	-26.22	13680	20230927	264.04	67500	-26.22	20240624	17800	179.78	20240126	67500	-26.22	20240624	13680	264.04	20230927	4.34	N	317330	500	102 억		172281	N	N	0	N	00	N
105	20240715	091136	57	100.00	KOSDAQ		화학	N	N	N	N		N	49150	-850	5	-1.70	2605619550	53527	10.27	49800	49800	48200	65000	35000	50000	48677.56	0.84	0	-1030	53633	51816	50183	48366	46733	51000	47550	102	15000	500	32000	50	1	20459384	10056	-121.96	4.96	12	0.26	-403.00	9903.00	67500	20240624	-27.19	13680	20230927	259.28	67500	-27.19	20240624	17800	176.12	20240126	67500	-27.19	20240624	13680	259.28	20230927	4.34	N	317330	500	102 억		172281	N	N	0	N	00	N
106	20240712	161126	57	100.00	KOSDAQ		화학	N	N	N	N		N	50000	-1500	5	-2.91	25886805950	516015	130.74	50800	52000	48550	66900	36100	51500	50165.97	0.89	0	-22299	55300	53400	52200	50300	49100	52800	49700	102	15400	500	32960	100	1	20459384	10230	-124.07	5.05	12	2.52	-403.00	9903.00	67500	20240624	-25.93	13680	20230927	265.50	67500	-25.93	20240624	17800	180.90	20240126	67500	-25.93	20240624	13680	265.50	20230927	4.05	N	317330	500	102 억		181693	N	N	0	N	00	N
107	20240712	151134	57	100.00	KOSDAQ		화학	N	N	N	N		N	49600	-1900	5	-3.69	23756991850	473280	119.92	50800	52000	48550	66900	36100	51500	50195.42	0.89	0	-18917	55300	53400	52200	50300	49100	52800	49700	102	15400	500	32960	50	1	20459384	10148	-123.08	5.01	12	2.31	-403.00	9903.00	67500	20240624	-26.52	13680	20230927	262.57	67500	-26.52	20240624	17800	178.65	20240126	67500	-26.52	20240624	13680	262.57	20230927	4.05	N	317330	500	102 억		181693	N	N	0	N	00	N
108	20240712	141137	57	100.00	KOSDAQ		화학	N	N	N	N		N	49850	-1650	5	-3.20	18348860350	363984	92.22	50800	52000	49600	66900	36100	51500	50410.02	0.89	0	-22995	55300	53400	52200	50300	49100	52800	49700	102	15400	500	32960	50	1	20459384	10199	-123.70	5.03	12	1.78	-403.00	9903.00	67500	20240624	-26.15	13680	20230927	264.40	67500	-26.15	20240624	17800	180.06	20240126	67500	-26.15	20240624	13680	264.40	20230927	4.05	N	317330	500	102 억		181693	N	N	0	N	00	N
109	20240712	131131	57	100.00	KOSDAQ		화학	N	N	N	N		N	49900	-1600	5	-3.11	15974340500	316380	80.16	50800	52000	49600	66900	36100	51500	50489.76	0.89	0	-14363	55300	53400	52200	50300	49100	52800	49700	102	15400	500	32960	50	1	20459384	10209	-123.82	5.04	12	1.55	-403.00	9903.00	67500	20240624	-26.07	13680	20230927	264.77	67500	-26.07	20240624	17800	180.34	20240126	67500	-26.07	20240624	13680	264.77	20230927	4.05	N	317330	500	102 억		181693	N	N	0	N	00	N
110	20240712	121132	57	100.00	KOSDAQ		화학	N	N	N	N		N	50100	-1400	5	-2.72	14152594250	279892	70.92	50800	52000	49600	66900	36100	51500	50563.19	0.89	0	-10407	55300	53400	52200	50300	49100	52800	49700	102	15400	500	32960	100	1	20459384	10250	-124.32	5.06	12	1.37	-403.00	9903.00	67500	20240624	-25.78	13680	20230927	266.23	67500	-25.78	20240624	17800	181.46	20240126	67500	-25.78	20240624	13680	266.23	20230927	4.05	N	317330	500	102 억		181693	N	N	0	N	00	N
111	20240712	111129	57	100.00	KOSDAQ		화학	N	N	N	N		N	50400	-1100	5	-2.14	10115277100	199131	50.45	50800	52000	50000	66900	36100	51500	50795.73	0.89	0	-5734	55300	53400	52200	50300	49100	52800	49700	102	15400	500	32960	100	1	20459384	10312	-125.06	5.09	12	0.97	-403.00	9903.00	67500	20240624	-25.33	13680	20230927	268.42	67500	-25.33	20240624	17800	183.15	20240126	67500	-25.33	20240624	13680	268.42	20230927	4.05	N	317330	500	102 억		181693	N	N	0	N	00	N
112	20240712	101131	57	100.00	KOSDAQ		화학	N	N	N	N		N	50200	-1300	5	-2.52	8495951400	167010	42.32	50800	52000	50000	66900	36100	51500	50869.46	0.89	0	-7972	55300	53400	52200	50300	49100	52800	49700	102	15400	500	32960	100	1	20459384	10271	-124.57	5.07	12	0.82	-403.00	9903.00	67500	20240624	-25.63	13680	20230927	266.96	67500	-25.63	20240624	17800	182.02	20240126	67500	-25.63	20240624	13680	266.96	20230927	4.05	N	317330	500	102 억		181693	N	N	0	N	00	N
113	20240712	091127	57	100.00	KOSDAQ		화학	N	N	N	N		N	51300	-200	5	-0.39	1647886800	32292	8.18	50800	51500	50600	66900	36100	51500	51025.13	0.89	0	2823	55300	53400	52200	50300	49100	52800	49700	102	15400	500	32960	100	1	20459384	10496	-127.30	5.18	12	0.16	-403.00	9903.00	67500	20240624	-24.00	13680	20230927	275.00	67500	-24.00	20240624	17800	188.20	20240126	67500	-24.00	20240624	13680	275.00	20230927	4.05	N	317330	500	102 억		181693	N	N	0	N	00	N
114	20240711	161122	57	100.00	KOSDAQ		화학	N	N	N	N		N	51500	-2000	5	-3.74	20223177000	386659	32.82	53500	54100	51000	69500	37500	53500	52303.74	0.87	0	-39922	59166	56332	54066	51232	48966	55200	50100	102	16000	500	34240	100	1	20459384	10537	-127.79	5.20	12	1.89	-403.00	9903.00	67500	20240624	-23.70	13680	20230927	276.46	67500	-23.70	20240624	17800	189.33	20240126	67500	-23.70	20240624	13680	276.46	20230927	3.93	N	317330	500	102 억		177680	N	N	28	N	00	N
115	20240711	151129	57	100.00	KOSDAQ		화학	N	N	N	N		N	51200	-2300	5	-4.30	18361731200	350456	29.75	53500	54100	51000	69500	37500	53500	52393.51	0.87	0	-38634	59166	56332	54066	51232	48966	55200	50100	102	16000	500	34240	100	1	20459384	10475	-127.05	5.17	12	1.71	-403.00	9903.00	67500	20240624	-24.15	13680	20230927	274.27	67500	-24.15	20240624	17800	187.64	20240126	67500	-24.15	20240624	13680	274.27	20230927	3.93	N	317330	500	102 억		177680	N	N	28	N	00	N
116	20240711	141130	57	100.00	KOSDAQ		화학	N	N	N	N		N	51800	-1700	5	-3.18	15555402900	295875	25.11	53500	54100	51300	69500	37500	53500	52573.92	0.87	0	-31271	59166	56332	54066	51232	48966	55200	50100	102	16000	500	34240	100	1	20459384	10598	-128.54	5.23	12	1.45	-403.00	9903.00	67500	20240624	-23.26	13680	20230927	278.65	67500	-23.26	20240624	17800	191.01	20240126	67500	-23.26	20240624	13680	278.65	20230927	3.93	N	317330	500	102 억		177680	N	N	28	N	00	N
117	20240711	131128	57	100.00	KOSDAQ		화학	N	N	N	N		N	51700	-1800	5	-3.36	12589230200	238471	20.24	53500	54100	51600	69500	37500	53500	52791.15	0.87	0	-27081	59166	56332	54066	51232	48966	55200	50100	102	16000	500	34240	100	1	20459384	10578	-128.29	5.22	12	1.17	-403.00	9903.00	67500	20240624	-23.41	13680	20230927	277.92	67500	-23.41	20240624	17800	190.45	20240126	67500	-23.41	20240624	13680	277.92	20230927	3.93	N	317330	500	102 억		177680	N	N	28	N	00	N
118	20240711	121126	57	100.00	KOSDAQ		화학	N	N	N	N		N	52500	-1000	5	-1.87	9322947300	175797	14.92	53500	54100	52400	69500	37500	53500	53032.19	0.87	0	-19249	59166	56332	54066	51232	48966	55200	50100	102	16000	500	34240	100	1	20459384	10741	-130.27	5.30	12	0.86	-403.00	9903.00	67500	20240624	-22.22	13680	20230927	283.77	67500	-22.22	20240624	17800	194.94	20240126	67500	-22.22	20240624	13680	283.77	20230927	3.93	N	317330	500	102 억		177680	N	N	28	N	00	N
119	20240711	111123	57	100.00	KOSDAQ		화학	N	N	N	N		N	52800	-700	5	-1.31	8240648000	155266	13.18	53500	54100	52400	69500	37500	53500	53074.11	0.87	0	-18716	59166	56332	54066	51232	48966	55200	50100	102	16000	500	34240	100	1	20459384	10803	-131.02	5.33	12	0.76	-403.00	9903.00	67500	20240624	-21.78	13680	20230927	285.96	67500	-21.78	20240624	17800	196.63	20240126	67500	-21.78	20240624	13680	285.96	20230927	3.93	N	317330	500	102 억		177680	N	N	28	N	00	N
120	20240711	101126	57	100.00	KOSDAQ		화학	N	N	N	N		N	52600	-900	5	-1.68	5930219300	111296	9.45	53500	54100	52500	69500	37500	53500	53283.11	0.87	0	-13006	59166	56332	54066	51232	48966	55200	50100	102	16000	500	34240	100	1	20459384	10762	-130.52	5.31	12	0.54	-403.00	9903.00	67500	20240624	-22.07	13680	20230927	284.50	67500	-22.07	20240624	17800	195.51	20240126	67500	-22.07	20240624	13680	284.50	20230927	3.93	N	317330	500	102 억		177680	N	N	28	N	00	N
121	20240711	091123	57	100.00	KOSDAQ		화학	N	N	N	N		N	53200	-300	5	-0.56	1614850300	30151	2.56	53500	54000	53100	69500	37500	53500	53558.96	0.87	0	-10566	59166	56332	54066	51232	48966	55200	50100	102	16000	500	34240	100	1	20459384	10884	-132.01	5.37	12	0.15	-403.00	9903.00	67500	20240624	-21.19	13680	20230927	288.89	67500	-21.19	20240624	17800	198.88	20240126	67500	-21.19	20240624	13680	288.89	20230927	3.93	N	317330	500	102 억		177680	N	N	28	N	00	N
122	20240710	161117	57	100.00	KOSDAQ		화학	N	N	N	N		N	53500	-2000	5	-3.60	63226749600	1173571	188.98	54000	56900	51800	72100	38900	55500	53875.77	1.57	47967	-117101	58300	56900	54500	53100	50700	57600	53800	102	16600	500	35520	100	1	20459384	10946	-132.75	5.40	12	5.74	-403.00	9903.00	67500	20240624	-20.74	13680	20230927	291.08	67500	-20.74	20240624	17800	200.56	20240126	67500	-20.74	20240624	13680	291.08	20230927	3.76	N	317330	500	102 억		321821	N	N	28	N	00	N
123	20240710	151123	57	100.00	KOSDAQ		화학	N	N	N	N		N	54000	-1500	5	-2.70	61324268900	1138037	183.26	54000	56900	51800	72100	38900	55500	53885.86	1.57	47967	-120793	58300	56900	54500	53100	50700	57600	53800	102	16600	500	35520	100	1	20459384	11048	-134.00	5.45	12	5.56	-403.00	9903.00	67500	20240624	-20.00	13680	20230927	294.74	67500	-20.00	20240624	17800	203.37	20240126	67500	-20.00	20240624	13680	294.74	20230927	3.76	N	317330	500	102 억		321821	N	N	19	N	00	N
124	20240710	141123	57	100.00	KOSDAQ		화학	N	N	N	N		N	54800	-700	5	-1.26	56523091100	1049498	169.00	54000	56900	51800	72100	38900	55500	53857.11	1.57	47967	-96605	58300	56900	54500	53100	50700	57600	53800	102	16600	500	35520	100	1	20459384	11212	-135.98	5.53	12	5.13	-403.00	9903.00	67500	20240624	-18.81	13680	20230927	300.58	67500	-18.81	20240624	17800	207.87	20240126	67500	-18.81	20240624	13680	300.58	20230927	3.76	N	317330	500	102 억		321821	N	N	19	N	00	N
125	20240710	131122	57	100.00	KOSDAQ		화학	N	N	N	N		N	54400	-1100	5	-1.98	54441502900	1011335	162.86	54000	56900	51800	72100	38900	55500	53831.16	1.57	47967	-89126	58300	56900	54500	53100	50700	57600	53800	102	16600	500	35520	100	1	20459384	11130	-134.99	5.49	12	4.94	-403.00	9903.00	67500	20240624	-19.41	13680	20230927	297.66	67500	-19.41	20240624	17800	205.62	20240126	67500	-19.41	20240624	13680	297.66	20230927	3.76	N	317330	500	102 억		321821	N	N	19	N	00	N
126	20240710	121119	57	100.00	KOSDAQ		화학	N	N	N	N		N	54500	-1000	5	-1.80	51522104800	957539	154.19	54000	56900	51800	72100	38900	55500	53806.62	1.57	47967	-76004	58300	56900	54500	53100	50700	57600	53800	102	16600	500	35520	100	1	20459384	11150	-135.24	5.50	12	4.68	-403.00	9903.00	67500	20240624	-19.26	13680	20230927	298.39	67500	-19.26	20240624	17800	206.18	20240126	67500	-19.26	20240624	13680	298.39	20230927	3.76	N	317330	500	102 억		321821	N	N	19	N	00	N
127	20240710	111121	57	100.00	KOSDAQ		화학	N	N	N	N		N	55000	-500	5	-0.90	47709113300	887695	142.95	54000	56900	51800	72100	38900	55500	53744.74	1.57	47967	-64963	58300	56900	54500	53100	50700	57600	53800	102	16600	500	35520	100	1	20459384	11253	-136.48	5.55	12	4.34	-403.00	9903.00	67500	20240624	-18.52	13680	20230927	302.05	67500	-18.52	20240624	17800	208.99	20240126	67500	-18.52	20240624	13680	302.05	20230927	3.76	N	317330	500	102 억		321821	N	N	19	N	00	N
128	20240710	101116	57	100.00	KOSDAQ		화학	N	N	N	N		N	55200	-300	5	-0.54	34613634600	652989	105.15	54000	55300	51800	72100	38900	55500	53007.61	1.57	47967	-64356	58300	56900	54500	53100	50700	57600	53800	102	16600	500	35520	100	1	20459384	11294	-136.97	5.57	12	3.19	-403.00	9903.00	67500	20240624	-18.22	13680	20230927	303.51	67500	-18.22	20240624	17800	210.11	20240126	67500	-18.22	20240624	13680	303.51	20230927	3.76	N	317330	500	102 억		321821	N	N	19	N	00	N
129	20240710	091122	57	100.00	KOSDAQ		화학	N	N	N	N		N	52200	-3300	5	-5.95	11753731400	223133	35.93	54000	54400	51800	72100	38900	55500	52674.63	1.57	47967	-38226	58300	56900	54500	53100	50700	57600	53800	102	16600	500	35520	100	1	20459384	10680	-129.53	5.27	12	1.09	-403.00	9903.00	67500	20240624	-22.67	13680	20230927	281.58	67500	-22.67	20240624	17800	193.26	20240126	67500	-22.67	20240624	13680	281.58	20230927	3.76	N	317330	500	102 억		321821	N	N	19	N	00	N
130	20240709	161114	57	100.00	KOSDAQ		화학	N	N	N	N		N	55500	2400	2	4.52	33422163700	616820	64.43	53100	55900	52100	69000	37200	53100	54183.22	0.84	0	20622	55500	54300	52100	50900	48700	54900	51500	100	15900	500	33980	100	1	19959726	11078	-137.72	5.60	12	3.09	-403.00	9903.00	67500	20240624	-17.78	13680	20230927	305.70	67500	-17.78	20240624	17800	211.80	20240126	67500	-17.78	20240624	13680	305.70	20230927	3.67	N	317330	500	99 억		166874	N	N	19	N	00	N
131	20240709	151121	57	100.00	KOSDAQ		화학	N	N	N	N		N	55500	2400	2	4.52	32258795800	595833	62.24	53100	55900	52100	69000	37200	53100	54140.84	0.84	0	15440	55500	54300	52100	50900	48700	54900	51500	100	15900	500	33980	100	1	19959726	11078	-137.72	5.60	12	2.99	-403.00	9903.00	67500	20240624	-17.78	13680	20230927	305.70	67500	-17.78	20240624	17800	211.80	20240126	67500	-17.78	20240624	13680	305.70	20230927	3.67	N	317330	500	99 억		166874	N	N	0	N	00	N
132	20240709	141121	57	100.00	KOSDAQ		화학	N	N	N	N		N	55000	1900	2	3.58	27579167800	511643	53.44	53100	55500	52100	69000	37200	53100	53903.31	0.84	0	2612	55500	54300	52100	50900	48700	54900	51500	100	15900	500	33980	100	1	19959726	10978	-136.48	5.55	12	2.56	-403.00	9903.00	67500	20240624	-18.52	13680	20230927	302.05	67500	-18.52	20240624	17800	208.99	20240126	67500	-18.52	20240624	13680	302.05	20230927	3.67	N	317330	500	99 억		166874	N	N	0	N	00	N
133	20240709	131124	57	100.00	KOSDAQ		화학	N	N	N	N		N	54700	1600	2	3.01	23894376300	444644	46.45	53100	55300	52100	69000	37200	53100	53738.36	0.84	0	-4867	55500	54300	52100	50900	48700	54900	51500	100	15900	500	33980	100	1	19959726	10918	-135.73	5.52	12	2.23	-403.00	9903.00	67500	20240624	-18.96	13680	20230927	299.85	67500	-18.96	20240624	17800	207.30	20240126	67500	-18.96	20240624	13680	299.85	20230927	3.67	N	317330	500	99 억		166874	N	N	0	N	00	N
134	20240709	121125	57	100.00	KOSDAQ		화학	N	N	N	N		N	54900	1800	2	3.39	19847533300	370808	38.73	53100	55200	52100	69000	37200	53100	53525.21	0.84	0	-9770	55500	54300	52100	50900	48700	54900	51500	100	15900	500	33980	100	1	19959726	10958	-136.23	5.54	12	1.86	-403.00	9903.00	67500	20240624	-18.67	13680	20230927	301.32	67500	-18.67	20240624	17800	208.43	20240126	67500	-18.67	20240624	13680	301.32	20230927	3.67	N	317330	500	99 억		166874	N	N	0	N	00	N
135	20240709	111126	57	100.00	KOSDAQ		화학	N	N	N	N		N	53000	-100	5	-0.19	12028790700	226624	23.67	53100	54000	52100	69000	37200	53100	53078.18	0.84	0	-17742	55500	54300	52100	50900	48700	54900	51500	100	15900	500	33980	100	1	19959726	10579	-131.51	5.35	12	1.14	-403.00	9903.00	67500	20240624	-21.48	13680	20230927	287.43	67500	-21.48	20240624	17800	197.75	20240126	67500	-21.48	20240624	13680	287.43	20230927	3.67	N	317330	500	99 억		166874	N	N	0	N	00	N
136	20240709	101121	57	100.00	KOSDAQ		화학	N	N	N	N		N	53100	0	3	0.00	9520683800	179241	18.72	53100	54000	52100	69000	37200	53100	53116.67	0.84	0	-15731	55500	54300	52100	50900	48700	54900	51500	100	15900	500	33980	100	1	19959726	10599	-131.76	5.36	12	0.90	-403.00	9903.00	67500	20240624	-21.33	13680	20230927	288.16	67500	-21.33	20240624	17800	198.31	20240126	67500	-21.33	20240624	13680	288.16	20230927	3.67	N	317330	500	99 억		166874	N	N	0	N	00	N
137	20240709	091118	57	100.00	KOSDAQ		화학	N	N	N	N		N	52400	-700	5	-1.32	2932125500	55241	5.77	53100	53900	52200	69000	37200	53100	53078.75	0.84	0	-10807	55500	54300	52100	50900	48700	54900	51500	100	15900	500	33980	100	1	19959726	10459	-130.02	5.29	12	0.28	-403.00	9903.00	67500	20240624	-22.37	13680	20230927	283.04	67500	-22.37	20240624	17800	194.38	20240126	67500	-22.37	20240624	13680	283.04	20230927	3.67	N	317330	500	99 억		166874	N	N	0	N	00	N
138	20240708	161112	57	100.00	KOSDAQ		화학	N	N	N	N		N	53100	-1000	5	-1.85	48777338150	951300	181.85	52900	53300	49900	70300	37900	54100	51266.12	1.31	0	-113695	58233	56166	54133	52066	50033	57200	53100	100	16200	500	34620	100	1	19959726	10599	-131.76	5.36	12	4.77	-403.00	9903.00	67500	20240624	-21.33	13680	20230927	288.16	67500	-21.33	20240624	17800	198.31	20240126	67500	-21.33	20240624	13680	288.16	20230927	3.62	N	317330	500	99 억		260495	N	N	3	N	00	N
139	20240708	151113	57	100.00	KOSDAQ		화학	N	N	N	N		N	51800	-2300	5	-4.25	44277373950	865814	165.50	52900	53300	49900	70300	37900	54100	51135.93	1.31	0	-122595	58233	56166	54133	52066	50033	57200	53100	100	16200	500	34620	100	1	19959726	10339	-128.54	5.23	12	4.34	-403.00	9903.00	67500	20240624	-23.26	13680	20230927	278.65	67500	-23.26	20240624	17800	191.01	20240126	67500	-23.26	20240624	13680	278.65	20230927	3.62	N	317330	500	99 억		260495	N	N	3	N	00	N
140	20240708	141117	57	100.00	KOSDAQ		화학	N	N	N	N		N	51800	-2300	5	-4.25	40099070450	785146	150.08	52900	53300	49900	70300	37900	54100	51067.99	1.31	0	-120123	58233	56166	54133	52066	50033	57200	53100	100	16200	500	34620	100	1	19959726	10339	-128.54	5.23	12	3.93	-403.00	9903.00	67500	20240624	-23.26	13680	20230927	278.65	67500	-23.26	20240624	17800	191.01	20240126	67500	-23.26	20240624	13680	278.65	20230927	3.62	N	317330	500	99 억		260495	N	N	3	N	00	N
141	20240708	131112	57	100.00	KOSDAQ		화학	N	N	N	N		N	51600	-2500	5	-4.62	36454719550	715032	136.68	52900	53300	49900	70300	37900	54100	50978.67	1.31	0	-118978	58233	56166	54133	52066	50033	57200	53100	100	16200	500	34620	100	1	19959726	10299	-128.04	5.21	12	3.58	-403.00	9903.00	67500	20240624	-23.56	13680	20230927	277.19	67500	-23.56	20240624	17800	189.89	20240126	67500	-23.56	20240624	13680	277.19	20230927	3.62	N	317330	500	99 억		260495	N	N	3	N	00	N
142	20240708	121114	57	100.00	KOSDAQ		화학	N	N	N	N		N	50700	-3400	5	-6.28	30258287550	594936	113.73	52900	53300	49900	70300	37900	54100	50853.90	1.31	0	-101834	58233	56166	54133	52066	50033	57200	53100	100	16200	500	34620	100	1	19959726	10120	-125.81	5.12	12	2.98	-403.00	9903.00	67500	20240624	-24.89	13680	20230927	270.61	67500	-24.89	20240624	17800	184.83	20240126	67500	-24.89	20240624	13680	270.61	20230927	3.62	N	317330	500	99 억		260495	N	N	3	N	00	N
143	20240708	111110	57	100.00	KOSDAQ		화학	N	N	N	N		N	50500	-3600	5	-6.65	27834378650	546996	104.56	52900	53300	49900	70300	37900	54100	50879.59	1.31	0	-85073	58233	56166	54133	52066	50033	57200	53100	100	16200	500	34620	100	1	19959726	10080	-125.31	5.10	12	2.74	-403.00	9903.00	67500	20240624	-25.19	13680	20230927	269.15	67500	-25.19	20240624	17800	183.71	20240126	67500	-25.19	20240624	13680	269.15	20230927	3.62	N	317330	500	99 억		260495	N	N	3	N	00	N
144	20240708	101111	57	100.00	KOSDAQ		화학	N	N	N	N		N	50800	-3300	5	-6.10	17610972100	344170	65.79	52900	53300	50200	70300	37900	54100	51160.26	1.31	0	-68441	58233	56166	54133	52066	50033	57200	53100	100	16200	500	34620	100	1	19959726	10140	-126.05	5.13	12	1.72	-403.00	9903.00	67500	20240624	-24.74	13680	20230927	271.35	67500	-24.74	20240624	17800	185.39	20240126	67500	-24.74	20240624	13680	271.35	20230927	3.62	N	317330	500	99 억		260495	N	N	3	N	00	N
145	20240708	091110	57	100.00	KOSDAQ		화학	N	N	N	N		N	51600	-2500	5	-4.62	8535071300	166550	31.84	52900	53300	50200	70300	37900	54100	51227.85	1.31	0	-18179	58233	56166	54133	52066	50033	57200	53100	100	16200	500	34620	100	1	19959726	10299	-128.04	5.21	12	0.83	-403.00	9903.00	67500	20240624	-23.56	13680	20230927	277.19	67500	-23.56	20240624	17800	189.89	20240126	67500	-23.56	20240624	13680	277.19	20230927	3.62	N	317330	500	99 억		260495	N	N	3	N	00	N
146	20240705	161105	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	54100	-200	5	-0.37	28273793600	519164	99.19	52700	56200	52100	70500	38100	54300	54461.14	1.17	0	20023	57100	55700	54600	53200	52100	56400	53900	100	16200	500	34750	100	1	19959726	10798	-134.24	5.46	12	2.60	-403.00	9903.00	67500	20240624	-19.85	13680	20230927	295.47	67500	-19.85	20240624	17800	203.93	20240126	67500	-19.85	20240624	13680	295.47	20230927	3.57	N	317330	500	99 억		233177	N	N	3	N	00	N
147	20240705	151109	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	53700	-600	5	-1.10	27664387400	507892	97.04	52700	56200	52100	70500	38100	54300	54469.08	1.17	0	19224	57100	55700	54600	53200	52100	56400	53900	100	16200	500	34750	100	1	19959726	10718	-133.25	5.42	12	2.54	-403.00	9903.00	67500	20240624	-20.44	13680	20230927	292.54	67500	-20.44	20240624	17800	201.69	20240126	67500	-20.44	20240624	13680	292.54	20230927	3.57	N	317330	500	99 억		233177	N	N	53	N	00	N
148	20240705	141111	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	54500	200	2	0.37	25479310800	467585	89.34	52700	56200	52100	70500	38100	54300	54491.35	1.17	0	14311	57100	55700	54600	53200	52100	56400	53900	100	16200	500	34750	100	1	19959726	10878	-135.24	5.50	12	2.34	-403.00	9903.00	67500	20240624	-19.26	13680	20230927	298.39	67500	-19.26	20240624	17800	206.18	20240126	67500	-19.26	20240624	13680	298.39	20230927	3.57	N	317330	500	99 억		233177	N	N	53	N	00	N
149	20240705	131108	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	54600	300	2	0.55	23676671500	434425	83.00	52700	56200	52100	70500	38100	54300	54501.24	1.17	0	11834	57100	55700	54600	53200	52100	56400	53900	100	16200	500	34750	100	1	19959726	10898	-135.48	5.51	12	2.18	-403.00	9903.00	67500	20240624	-19.11	13680	20230927	299.12	67500	-19.11	20240624	17800	206.74	20240126	67500	-19.11	20240624	13680	299.12	20230927	3.57	N	317330	500	99 억		233177	N	N	53	N	00	N
150	20240705	121109	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	54900	600	2	1.10	22334763800	409789	78.30	52700	56200	52100	70500	38100	54300	54503.15	1.17	0	6446	57100	55700	54600	53200	52100	56400	53900	100	16200	500	34750	100	1	19959726	10958	-136.23	5.54	12	2.05	-403.00	9903.00	67500	20240624	-18.67	13680	20230927	301.32	67500	-18.67	20240624	17800	208.43	20240126	67500	-18.67	20240624	13680	301.32	20230927	3.57	N	317330	500	99 억		233177	N	N	53	N	00	N
151	20240705	111106	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	55600	1300	2	2.39	19677980100	361622	69.09	52700	56200	52100	70500	38100	54300	54415.93	1.17	0	5974	57100	55700	54600	53200	52100	56400	53900	100	16200	500	34750	100	1	19959726	11098	-137.97	5.61	12	1.81	-403.00	9903.00	67500	20240624	-17.63	13680	20230927	306.43	67500	-17.63	20240624	17800	212.36	20240126	67500	-17.63	20240624	13680	306.43	20230927	3.57	N	317330	500	99 억		233177	N	N	53	N	00	N
152	20240705	101106	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	54700	400	2	0.74	11890833300	221499	42.32	52700	55300	52100	70500	38100	54300	53683.08	1.17	0	6968	57100	55700	54600	53200	52100	56400	53900	100	16200	500	34750	100	1	19959726	10918	-135.73	5.52	12	1.11	-403.00	9903.00	67500	20240624	-18.96	13680	20230927	299.85	67500	-18.96	20240624	17800	207.30	20240126	67500	-18.96	20240624	13680	299.85	20230927	3.57	N	317330	500	99 억		233177	N	N	53	N	00	N
153	20240705	091108	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	53000	-1300	5	-2.39	3419485800	64824	12.39	52700	53500	52100	70500	38100	54300	52747.02	1.17	0	324	57100	55700	54600	53200	52100	56400	53900	100	16200	500	34750	100	1	19959726	10579	-131.51	5.35	12	0.32	-403.00	9903.00	67500	20240624	-21.48	13680	20230927	287.43	67500	-21.48	20240624	17800	197.75	20240126	67500	-21.48	20240624	13680	287.43	20230927	3.57	N	317330	500	99 억		233177	N	N	53	N	00	N
154	20240704	161101	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	54300	-100	5	-0.18	28112169600	514842	60.55	54200	56000	53500	70700	38100	54400	54604.67	1.18	0	-17442	58633	56516	53083	50966	47533	57575	52025	100	16300	500	34810	100	1	19959726	10838	-134.74	5.48	12	2.58	-403.00	9903.00	67500	20240624	-19.56	13680	20230927	296.93	67500	-19.56	20240624	17800	205.06	20240126	67500	-19.56	20240624	13680	296.93	20230927	3.53	N	317330	500	99 억		235615	N	N	53	N	00	N
155	20240704	151106	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	54000	-400	5	-0.74	27272146200	499341	58.73	54200	56000	53500	70700	38100	54400	54616.50	1.18	0	-17685	58633	56516	53083	50966	47533	57575	52025	100	16300	500	34810	100	1	19959726	10778	-134.00	5.45	12	2.50	-403.00	9903.00	67500	20240624	-20.00	13680	20230927	294.74	67500	-20.00	20240624	17800	203.37	20240126	67500	-20.00	20240624	13680	294.74	20230927	3.53	N	317330	500	99 억		235615	N	N	1	N	00	N
156	20240704	141105	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	54500	100	2	0.18	25267927600	462375	54.38	54200	56000	53500	70700	38100	54400	54648.40	1.18	0	-19697	58633	56516	53083	50966	47533	57575	52025	100	16300	500	34810	100	1	19959726	10878	-135.24	5.50	12	2.32	-403.00	9903.00	67500	20240624	-19.26	13680	20230927	298.39	67500	-19.26	20240624	17800	206.18	20240126	67500	-19.26	20240624	13680	298.39	20230927	3.53	N	317330	500	99 억		235615	N	N	1	N	00	N
157	20240704	131105	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	54800	400	2	0.74	22785604200	417061	49.05	54200	56000	53500	70700	38100	54400	54634.03	1.18	0	-23775	58633	56516	53083	50966	47533	57575	52025	100	16300	500	34810	100	1	19959726	10938	-135.98	5.53	12	2.09	-403.00	9903.00	67500	20240624	-18.81	13680	20230927	300.58	67500	-18.81	20240624	17800	207.87	20240126	67500	-18.81	20240624	13680	300.58	20230927	3.53	N	317330	500	99 억		235615	N	N	1	N	00	N
158	20240704	121105	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	53700	-700	5	-1.29	20454786900	373950	43.98	54200	56000	53500	70700	38100	54400	54699.67	1.18	0	-26149	58633	56516	53083	50966	47533	57575	52025	100	16300	500	34810	100	1	19959726	10718	-133.25	5.42	12	1.87	-403.00	9903.00	67500	20240624	-20.44	13680	20230927	292.54	67500	-20.44	20240624	17800	201.69	20240126	67500	-20.44	20240624	13680	292.54	20230927	3.53	N	317330	500	99 억		235615	N	N	1	N	00	N
159	20240704	111103	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	54000	-400	5	-0.74	17525546800	319562	37.58	54200	56000	53900	70700	38100	54400	54843.11	1.18	0	-23749	58633	56516	53083	50966	47533	57575	52025	100	16300	500	34810	100	1	19959726	10778	-134.00	5.45	12	1.60	-403.00	9903.00	67500	20240624	-20.00	13680	20230927	294.74	67500	-20.00	20240624	17800	203.37	20240126	67500	-20.00	20240624	13680	294.74	20230927	3.53	N	317330	500	99 억		235615	N	N	1	N	00	N
160	20240704	101103	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	54200	-200	5	-0.37	13347161000	242857	28.56	54200	56000	53900	70700	38100	54400	54960.11	1.18	0	-11026	58633	56516	53083	50966	47533	57575	52025	100	16300	500	34810	100	1	19959726	10818	-134.49	5.47	12	1.22	-403.00	9903.00	67500	20240624	-19.70	13680	20230927	296.20	67500	-19.70	20240624	17800	204.49	20240126	67500	-19.70	20240624	13680	296.20	20230927	3.53	N	317330	500	99 억		235615	N	N	1	N	00	N
161	20240704	091105	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	54400	0	3	0.00	3967194500	72541	8.53	54200	55600	53900	70700	38100	54400	54691.05	1.18	0	-4113	58633	56516	53083	50966	47533	57575	52025	100	16300	500	34810	100	1	19959726	10858	-134.99	5.49	12	0.36	-403.00	9903.00	67500	20240624	-19.41	13680	20230927	297.66	67500	-19.41	20240624	17800	205.62	20240126	67500	-19.41	20240624	13680	297.66	20230927	3.53	N	317330	500	99 억		235615	N	N	1	N	00	N
162	20240703	161059	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	54400	2600	2	5.02	44260244550	843054	214.64	53300	55200	49650	67300	36300	51800	52494.08	1.38	0	-39997	57066	54432	52966	50332	48866	53700	49600	100	15500	500	33150	100	1	19959726	10858	-134.99	5.49	12	4.22	-403.00	9903.00	67500	20240624	-19.41	13680	20230927	297.66	67500	-19.41	20240624	17800	205.62	20240126	67500	-19.41	20240624	13680	297.66	20230927	3.23	N	317330	500	99 억		275470	N	N	1	N	00	N
163	20240703	151102	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	54300	2500	2	4.83	41486509550	792100	201.67	53300	55200	49650	67300	36300	51800	52375.34	1.38	0	-39872	57066	54432	52966	50332	48866	53700	49600	100	15500	500	33150	100	1	19959726	10838	-134.74	5.48	12	3.97	-403.00	9903.00	67500	20240624	-19.56	13680	20230927	296.93	67500	-19.56	20240624	17800	205.06	20240126	67500	-19.56	20240624	13680	296.93	20230927	3.23	N	317330	500	99 억		275470	N	N	2	N	00	N
164	20240703	141102	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	50500	-1300	5	-2.51	22514907050	439796	111.97	53300	53800	49650	67300	36300	51800	51193.98	1.38	0	18032	57066	54432	52966	50332	48866	53700	49600	100	15500	500	33150	100	1	19959726	10080	-125.31	5.10	12	2.20	-403.00	9903.00	67500	20240624	-25.19	13680	20230927	269.15	67500	-25.19	20240624	17800	183.71	20240126	67500	-25.19	20240624	13680	269.15	20230927	3.23	N	317330	500	99 억		275470	N	N	2	N	00	N
165	20240703	131101	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	50100	-1700	5	-3.28	20673162050	403242	102.67	53300	53800	49650	67300	36300	51800	51267.38	1.38	0	13313	57066	54432	52966	50332	48866	53700	49600	100	15500	500	33150	100	1	19959726	10000	-124.32	5.06	12	2.02	-403.00	9903.00	67500	20240624	-25.78	13680	20230927	266.23	67500	-25.78	20240624	17800	181.46	20240126	67500	-25.78	20240624	13680	266.23	20230927	3.23	N	317330	500	99 억		275470	N	N	2	N	00	N
166	20240703	121100	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	50700	-1100	5	-2.12	18657488450	363056	92.43	53300	53800	49650	67300	36300	51800	51390.11	1.38	0	13035	57066	54432	52966	50332	48866	53700	49600	100	15500	500	33150	100	1	19959726	10120	-125.81	5.12	12	1.82	-403.00	9903.00	67500	20240624	-24.89	13680	20230927	270.61	67500	-24.89	20240624	17800	184.83	20240126	67500	-24.89	20240624	13680	270.61	20230927	3.23	N	317330	500	99 억		275470	N	N	2	N	00	N
167	20240703	111103	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	50700	-1100	5	-2.12	13593674600	261911	66.68	53300	53800	50300	67300	36300	51800	51901.88	1.38	0	16101	57066	54432	52966	50332	48866	53700	49600	100	15500	500	33150	100	1	19959726	10120	-125.81	5.12	12	1.31	-403.00	9903.00	67500	20240624	-24.89	13680	20230927	270.61	67500	-24.89	20240624	17800	184.83	20240126	67500	-24.89	20240624	13680	270.61	20230927	3.23	N	317330	500	99 억		275470	N	N	2	N	00	N
168	20240703	101103	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	50500	-1300	5	-2.51	10375356600	198451	50.53	53300	53800	50400	67300	36300	51800	52281.70	1.38	0	5932	57066	54432	52966	50332	48866	53700	49600	100	15500	500	33150	100	1	19959726	10080	-125.31	5.10	12	0.99	-403.00	9903.00	67500	20240624	-25.19	13680	20230927	269.15	67500	-25.19	20240624	17800	183.71	20240126	67500	-25.19	20240624	13680	269.15	20230927	3.23	N	317330	500	99 억		275470	N	N	2	N	00	N
169	20240703	091100	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	52400	600	2	1.16	3874562900	72941	18.57	53300	53800	52200	67300	36300	51800	53119.14	1.38	0	10596	57066	54432	52966	50332	48866	53700	49600	100	15500	500	33150	100	1	19959726	10459	-130.02	5.29	12	0.37	-403.00	9903.00	67500	20240624	-22.37	13680	20230927	283.04	67500	-22.37	20240624	17800	194.38	20240126	67500	-22.37	20240624	13680	283.04	20230927	3.23	N	317330	500	99 억		275470	N	N	2	N	00	N
170	20240702	161056	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	51800	-2900	5	-5.30	20553948900	389323	58.72	54700	55600	51500	71100	38300	54700	52800.38	1.27	0	-14617	60433	57566	54533	51666	48633	59000	53100	100	16400	500	35000	100	1	19959726	10339	-128.54	5.23	12	1.95	-403.00	9903.00	67500	20240624	-23.26	13680	20230927	278.65	67500	-23.26	20240624	17800	191.01	20240126	67500	-23.26	20240624	13680	278.65	20230927	3.26	N	317330	500	99 억		254363	N	N	2	N	00	N
171	20240702	151059	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	52400	-2300	5	-4.20	17928607300	338718	51.09	54700	55600	52100	71100	38300	54700	52928.95	1.27	0	-16853	60433	57566	54533	51666	48633	59000	53100	100	16400	500	35000	100	1	19959726	10459	-130.02	5.29	12	1.70	-403.00	9903.00	67500	20240624	-22.37	13680	20230927	283.04	67500	-22.37	20240624	17800	194.38	20240126	67500	-22.37	20240624	13680	283.04	20230927	3.26	N	317330	500	99 억		254363	N	N	2	N	00	N
172	20240702	141059	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	53000	-1700	5	-3.11	14387806900	271299	40.92	54700	55600	52300	71100	38300	54700	53030.88	1.27	0	-16427	60433	57566	54533	51666	48633	59000	53100	100	16400	500	35000	100	1	19959726	10579	-131.51	5.35	12	1.36	-403.00	9903.00	67500	20240624	-21.48	13680	20230927	287.43	67500	-21.48	20240624	17800	197.75	20240126	67500	-21.48	20240624	13680	287.43	20230927	3.26	N	317330	500	99 억		254363	N	N	2	N	00	N
173	20240702	131059	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	52800	-1900	5	-3.47	12317460300	231927	34.98	54700	55600	52300	71100	38300	54700	53106.81	1.27	0	-23579	60433	57566	54533	51666	48633	59000	53100	100	16400	500	35000	100	1	19959726	10539	-131.02	5.33	12	1.16	-403.00	9903.00	67500	20240624	-21.78	13680	20230927	285.96	67500	-21.78	20240624	17800	196.63	20240126	67500	-21.78	20240624	13680	285.96	20230927	3.26	N	317330	500	99 억		254363	N	N	2	N	00	N
174	20240702	121100	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	52700	-2000	5	-3.66	11324420500	213033	32.13	54700	55600	52300	71100	38300	54700	53155.53	1.27	0	-19963	60433	57566	54533	51666	48633	59000	53100	100	16400	500	35000	100	1	19959726	10519	-130.77	5.32	12	1.07	-403.00	9903.00	67500	20240624	-21.93	13680	20230927	285.23	67500	-21.93	20240624	17800	196.07	20240126	67500	-21.93	20240624	13680	285.23	20230927	3.26	N	317330	500	99 억		254363	N	N	2	N	00	N
175	20240702	111059	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	52900	-1800	5	-3.29	10565475800	198632	29.96	54700	55600	52300	71100	38300	54700	53188.55	1.27	0	-17529	60433	57566	54533	51666	48633	59000	53100	100	16400	500	35000	100	1	19959726	10559	-131.27	5.34	12	1.00	-403.00	9903.00	67500	20240624	-21.63	13680	20230927	286.70	67500	-21.63	20240624	17800	197.19	20240126	67500	-21.63	20240624	13680	286.70	20230927	3.26	N	317330	500	99 억		254363	N	N	2	N	00	N
176	20240702	101058	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	52600	-2100	5	-3.84	8249836000	154609	23.32	54700	55600	52500	71100	38300	54700	53356.32	1.27	0	-8466	60433	57566	54533	51666	48633	59000	53100	100	16400	500	35000	100	1	19959726	10499	-130.52	5.31	12	0.77	-403.00	9903.00	67500	20240624	-22.07	13680	20230927	284.50	67500	-22.07	20240624	17800	195.51	20240126	67500	-22.07	20240624	13680	284.50	20230927	3.26	N	317330	500	99 억		254363	N	N	2	N	00	N
177	20240702	091059	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	53500	-1200	5	-2.19	2290115900	42620	6.43	54700	55400	53000	71100	38300	54700	53725.38	1.27	0	-882	60433	57566	54533	51666	48633	59000	53100	100	16400	500	35000	100	1	19959726	10678	-132.75	5.40	12	0.21	-403.00	9903.00	67500	20240624	-20.74	13680	20230927	291.08	67500	-20.74	20240624	17800	200.56	20240126	67500	-20.74	20240624	13680	291.08	20230927	3.26	N	317330	500	99 억		254363	N	N	2	N	00	N
178	20240701	161054	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	54700	600	2	1.11	35961450900	660359	143.81	53800	57400	51500	70300	37900	54100	54457.54	1.63	0	-72293	57833	55966	54233	52366	50633	56900	53300	100	16200	500	34620	100	1	19959726	10918	-135.73	5.52	12	3.31	-403.00	9903.00	67500	20240624	-18.96	13680	20230927	299.85	67500	-18.96	20240624	17800	207.30	20240126	67500	-18.96	20240624	13680	299.85	20230927	3.32	N	317330	500	99 억		325782	N	N	2	N	00	N
179	20240701	151057	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	54700	600	2	1.11	34908765200	641051	139.61	53800	57400	51500	70300	37900	54100	54455.85	1.63	0	-71370	57833	55966	54233	52366	50633	56900	53300	100	16200	500	34620	100	1	19959726	10918	-135.73	5.52	12	3.21	-403.00	9903.00	67500	20240624	-18.96	13680	20230927	299.85	67500	-18.96	20240624	17800	207.30	20240126	67500	-18.96	20240624	13680	299.85	20230927	3.32	N	317330	500	99 억		325782	N	N	0	N	00	N
180	20240701	141055	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	54000	-100	5	-0.18	31221161900	573886	124.98	53800	57400	51500	70300	37900	54100	54403.39	1.63	0	-54499	57833	55966	54233	52366	50633	56900	53300	100	16200	500	34620	100	1	19959726	10778	-134.00	5.45	12	2.88	-403.00	9903.00	67500	20240624	-20.00	13680	20230927	294.74	67500	-20.00	20240624	17800	203.37	20240126	67500	-20.00	20240624	13680	294.74	20230927	3.32	N	317330	500	99 억		325782	N	N	0	N	00	N
181	20240701	131055	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	54500	400	2	0.74	29040711100	533447	116.18	53800	57400	51500	70300	37900	54100	54440.11	1.63	0	-49291	57833	55966	54233	52366	50633	56900	53300	100	16200	500	34620	100	1	19959726	10878	-135.24	5.50	12	2.67	-403.00	9903.00	67500	20240624	-19.26	13680	20230927	298.39	67500	-19.26	20240624	17800	206.18	20240126	67500	-19.26	20240624	13680	298.39	20230927	3.32	N	317330	500	99 억		325782	N	N	0	N	00	N
182	20240701	121056	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	54600	500	2	0.92	27404662000	503330	109.62	53800	57400	51500	70300	37900	54100	54447.12	1.63	0	-43499	57833	55966	54233	52366	50633	56900	53300	100	16200	500	34620	100	1	19959726	10898	-135.48	5.51	12	2.52	-403.00	9903.00	67500	20240624	-19.11	13680	20230927	299.12	67500	-19.11	20240624	17800	206.74	20240126	67500	-19.11	20240624	13680	299.12	20230927	3.32	N	317330	500	99 억		325782	N	N	0	N	00	N
183	20240701	111052	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	55500	1400	2	2.59	25168216000	462576	100.74	53800	57400	51500	70300	37900	54100	54409.23	1.63	0	-42241	57833	55966	54233	52366	50633	56900	53300	100	16200	500	34620	100	1	19959726	11078	-137.72	5.60	12	2.32	-403.00	9903.00	67500	20240624	-17.78	13680	20230927	305.70	67500	-17.78	20240624	17800	211.80	20240126	67500	-17.78	20240624	13680	305.70	20230927	3.32	N	317330	500	99 억		325782	N	N	0	N	00	N
184	20240701	101051	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	53700	-400	5	-0.74	10301531200	195519	42.58	53800	54300	51500	70300	37900	54100	52683.77	1.63	0	1104	57833	55966	54233	52366	50633	56900	53300	100	16200	500	34620	100	1	19959726	10718	-133.25	5.42	12	0.98	-403.00	9903.00	67500	20240624	-20.44	13680	20230927	292.54	67500	-20.44	20240624	17800	201.69	20240126	67500	-20.44	20240624	13680	292.54	20230927	3.32	N	317330	500	99 억		325782	N	N	0	N	00	N
185	20240701	091049	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	52100	-2000	5	-3.70	3411830400	64864	14.13	53800	54000	52000	70300	37900	54100	52585.70	1.63	0	-7808	57833	55966	54233	52366	50633	56900	53300	100	16200	500	34620	100	1	19959726	10399	-129.28	5.26	12	0.32	-403.00	9903.00	67500	20240624	-22.81	13680	20230927	280.85	67500	-22.81	20240624	17800	192.70	20240126	67500	-22.81	20240624	13680	280.85	20230927	3.32	N	317330	500	99 억		325782	N	N	0	N	00	N