KissMeData/352090/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	161220	57	100.00	KOSDAQ		화학	N	N	N	N		N	7390	50	2	0.68	375011530	50486	8.70	7350	7570	7340	9540	5140	7340	7428.08	0.22	0	1763	8286	7812	7506	7032	6726	7660	6880	13	2200	100	4550	10	1	13436499	993	7.90	1.21	12	0.38	936.00	6093.00	20400	20231120	-63.77	6870	20240723	7.57	11600	-36.29	20240108	6870	7.57	20240723	20400	-63.77	20231120	6870	7.57	20240723	0.92	N	352090	100	13 억		29716	N	N	0	N	00	N
3	20240731	151238	57	100.00	KOSDAQ		화학	N	N	N	N		N	7480	140	2	1.91	334852520	45069	7.77	7350	7570	7340	9540	5140	7340	7429.83	0.22	0	854	8286	7812	7506	7032	6726	7660	6880	13	2200	100	4550	10	1	13436499	1005	7.99	1.23	12	0.34	936.00	6093.00	20400	20231120	-63.33	6870	20240723	8.88	11600	-35.52	20240108	6870	8.88	20240723	20400	-63.33	20231120	6870	8.88	20240723	0.92	N	352090	100	13 억		29716	N	N	0	N	00	N
4	20240731	141238	57	100.00	KOSDAQ		화학	N	N	N	N		N	7410	70	2	0.95	306855300	41307	7.12	7350	7570	7340	9540	5140	7340	7428.71	0.22	0	754	8286	7812	7506	7032	6726	7660	6880	13	2200	100	4550	10	1	13436499	996	7.92	1.22	12	0.31	936.00	6093.00	20400	20231120	-63.68	6870	20240723	7.86	11600	-36.12	20240108	6870	7.86	20240723	20400	-63.68	20231120	6870	7.86	20240723	0.92	N	352090	100	13 억		29716	N	N	0	N	00	N
5	20240731	131233	57	100.00	KOSDAQ		화학	N	N	N	N		N	7460	120	2	1.63	287698320	38723	6.67	7350	7570	7340	9540	5140	7340	7429.72	0.22	0	25	8286	7812	7506	7032	6726	7660	6880	13	2200	100	4550	10	1	13436499	1002	7.97	1.22	12	0.29	936.00	6093.00	20400	20231120	-63.43	6870	20240723	8.59	11600	-35.69	20240108	6870	8.59	20240723	20400	-63.43	20231120	6870	8.59	20240723	0.92	N	352090	100	13 억		29716	N	N	0	N	00	N
6	20240731	121232	57	100.00	KOSDAQ		화학	N	N	N	N		N	7480	140	2	1.91	254106520	34192	5.89	7350	7570	7340	9540	5140	7340	7431.83	0.22	0	-1328	8286	7812	7506	7032	6726	7660	6880	13	2200	100	4550	10	1	13436499	1005	7.99	1.23	12	0.25	936.00	6093.00	20400	20231120	-63.33	6870	20240723	8.88	11600	-35.52	20240108	6870	8.88	20240723	20400	-63.33	20231120	6870	8.88	20240723	0.92	N	352090	100	13 억		29716	N	N	0	N	00	N
7	20240731	111235	57	100.00	KOSDAQ		화학	N	N	N	N		N	7360	20	2	0.27	186182370	25112	4.33	7350	7570	7340	9540	5140	7340	7414.17	0.22	0	-739	8286	7812	7506	7032	6726	7660	6880	13	2200	100	4550	10	1	13436499	989	7.86	1.21	12	0.19	936.00	6093.00	20400	20231120	-63.92	6870	20240723	7.13	11600	-36.55	20240108	6870	7.13	20240723	20400	-63.92	20231120	6870	7.13	20240723	0.92	N	352090	100	13 억		29716	N	N	0	N	00	N
8	20240731	101232	57	100.00	KOSDAQ		화학	N	N	N	N		N	7420	80	2	1.09	166987240	22505	3.88	7350	7570	7340	9540	5140	7340	7420.11	0.22	0	-421	8286	7812	7506	7032	6726	7660	6880	13	2200	100	4550	10	1	13436499	997	7.93	1.22	12	0.17	936.00	6093.00	20400	20231120	-63.63	6870	20240723	8.01	11600	-36.03	20240108	6870	8.01	20240723	20400	-63.63	20231120	6870	8.01	20240723	0.92	N	352090	100	13 억		29716	N	N	0	N	00	N
9	20240731	091230	57	100.00	KOSDAQ		화학	N	N	N	N		N	7510	170	2	2.32	76123570	10175	1.75	7350	7570	7350	9540	5140	7340	7481.84	0.22	0	-248	8286	7812	7506	7032	6726	7660	6880	13	2200	100	4550	10	1	13436499	1009	8.02	1.23	12	0.08	936.00	6093.00	20400	20231120	-63.19	6870	20240723	9.32	11600	-35.26	20240108	6870	9.32	20240723	20400	-63.19	20231120	6870	9.32	20240723	0.92	N	352090	100	13 억		29716	N	N	0	N	00	N
10	20240730	161200	57	100.00	KOSDAQ		화학	N	N	N	N		N	7340	340	2	4.86	4398241610	578775	4965.47	7540	7980	7200	9100	4900	7000	7599.34	0.15	0	12546	7100	7050	6980	6930	6860	7075	6955	13	2100	100	4340	10	1	13436499	986	7.84	1.20	12	4.31	936.00	6093.00	20400	20231120	-64.02	6870	20240723	6.84	11600	-36.72	20240108	6870	6.84	20240723	20400	-64.02	20231120	6870	6.84	20240723	0.90	N	352090	100	13 억		19644	N	N	0	N	00	N
11	20240730	151225	57	100.00	KOSDAQ		화학	N	N	N	N		N	7340	340	2	4.86	4307964320	566491	4860.08	7540	7980	7200	9100	4900	7000	7604.65	0.15	0	13631	7100	7050	6980	6930	6860	7075	6955	13	2100	100	4340	10	1	13436499	986	7.84	1.20	12	4.22	936.00	6093.00	20400	20231120	-64.02	6870	20240723	6.84	11600	-36.72	20240108	6870	6.84	20240723	20400	-64.02	20231120	6870	6.84	20240723	0.90	N	352090	100	13 억		19644	N	N	0	N	00	N
12	20240730	141209	57	100.00	KOSDAQ		화학	N	N	N	N		N	7400	400	2	5.71	4084506000	536228	4600.45	7540	7980	7200	9100	4900	7000	7617.11	0.15	0	6475	7100	7050	6980	6930	6860	7075	6955	13	2100	100	4340	10	1	13436499	994	7.91	1.21	12	3.99	936.00	6093.00	20400	20231120	-63.73	6870	20240723	7.71	11600	-36.21	20240108	6870	7.71	20240723	20400	-63.73	20231120	6870	7.71	20240723	0.90	N	352090	100	13 억		19644	N	N	0	N	00	N
13	20240730	131215	57	100.00	KOSDAQ		화학	N	N	N	N		N	7440	440	2	6.29	1900712180	251665	2159.10	7540	7910	7200	9100	4900	7000	7552.55	0.15	0	-15769	7100	7050	6980	6930	6860	7075	6955	13	2100	100	4340	10	1	13436499	1000	7.95	1.22	12	1.87	936.00	6093.00	20400	20231120	-63.53	6870	20240723	8.30	11600	-35.86	20240108	6870	8.30	20240723	20400	-63.53	20231120	6870	8.30	20240723	0.90	N	352090	100	13 억		19644	N	N	0	N	00	N
14	20240730	121206	57	100.00	KOSDAQ		화학	N	N	N	N		N	7290	290	2	4.14	1718296630	227016	1947.63	7540	7910	7290	9100	4900	7000	7569.06	0.15	0	-16275	7100	7050	6980	6930	6860	7075	6955	13	2100	100	4340	10	1	13436499	980	7.79	1.20	12	1.69	936.00	6093.00	20400	20231120	-64.26	6870	20240723	6.11	11600	-37.16	20240108	6870	6.11	20240723	20400	-64.26	20231120	6870	6.11	20240723	0.90	N	352090	100	13 억		19644	N	N	0	N	00	N
15	20240730	111215	57	100.00	KOSDAQ		화학	N	N	N	N		N	7410	410	2	5.86	1649760060	217678	1867.52	7540	7910	7350	9100	4900	7000	7578.90	0.15	0	-17366	7100	7050	6980	6930	6860	7075	6955	13	2100	100	4340	10	1	13436499	996	7.92	1.22	12	1.62	936.00	6093.00	20400	20231120	-63.68	6870	20240723	7.86	11600	-36.12	20240108	6870	7.86	20240723	20400	-63.68	20231120	6870	7.86	20240723	0.90	N	352090	100	13 억		19644	N	N	0	N	00	N
16	20240730	101224	57	100.00	KOSDAQ		화학	N	N	N	N		N	7510	510	2	7.29	1555751850	205055	1759.22	7540	7910	7350	9100	4900	7000	7587.00	0.15	0	-18391	7100	7050	6980	6930	6860	7075	6955	13	2100	100	4340	10	1	13436499	1009	8.02	1.23	12	1.53	936.00	6093.00	20400	20231120	-63.19	6870	20240723	9.32	11600	-35.26	20240108	6870	9.32	20240723	20400	-63.19	20231120	6870	9.32	20240723	0.90	N	352090	100	13 억		19644	N	N	0	N	00	N
17	20240730	091227	57	100.00	KOSDAQ		화학	N	N	N	N		N	7550	550	2	7.86	1191780720	156313	1341.05	7540	7910	7350	9100	4900	7000	7624.32	0.15	0	-16184	7100	7050	6980	6930	6860	7075	6955	13	2100	100	4340	10	1	13436499	1014	8.07	1.24	12	1.16	936.00	6093.00	20400	20231120	-62.99	6870	20240723	9.90	11600	-34.91	20240108	6870	9.90	20240723	20400	-62.99	20231120	6870	9.90	20240723	0.90	N	352090	100	13 억		19644	N	N	0	N	00	N
18	20240729	161159	57	100.00	KOSDAQ		화학	N	N	N	N		N	7000	30	2	0.43	63136700	9063	49.91	6920	7030	6910	9060	4880	6970	6966.42	0.13	0	2006	7116	7042	6986	6912	6856	7015	6885	13	2090	100	4320	10	1	13436499	941	7.48	1.15	12	0.07	936.00	6093.00	20400	20231120	-65.69	6870	20240723	1.89	11600	-39.66	20240108	6870	1.89	20240723	20400	-65.69	20231120	6870	1.89	20240723	0.91	N	352090	100	13 억		17638	N	N	0	N	00	N
19	20240729	151216	57	100.00	KOSDAQ		화학	N	N	N	N		N	7010	40	2	0.57	59980270	8612	47.43	6920	7030	6910	9060	4880	6970	6964.73	0.13	0	2021	7116	7042	6986	6912	6856	7015	6885	13	2090	100	4320	10	1	13436499	942	7.49	1.15	12	0.06	936.00	6093.00	20400	20231120	-65.64	6870	20240723	2.04	11600	-39.57	20240108	6870	2.04	20240723	20400	-65.64	20231120	6870	2.04	20240723	0.91	N	352090	100	13 억		17638	N	N	0	N	00	N
20	20240729	141224	57	100.00	KOSDAQ		화학	N	N	N	N		N	6990	20	2	0.29	44303160	6366	35.06	6920	7030	6910	9060	4880	6970	6959.34	0.13	0	1599	7116	7042	6986	6912	6856	7015	6885	13	2090	100	4320	10	1	13436499	939	7.47	1.15	12	0.05	936.00	6093.00	20400	20231120	-65.74	6870	20240723	1.75	11600	-39.74	20240108	6870	1.75	20240723	20400	-65.74	20231120	6870	1.75	20240723	0.91	N	352090	100	13 억		17638	N	N	0	N	00	N
21	20240729	131220	57	100.00	KOSDAQ		화학	N	N	N	N		N	6980	10	2	0.14	40676140	5846	32.19	6920	7030	6910	9060	4880	6970	6957.94	0.13	0	1438	7116	7042	6986	6912	6856	7015	6885	13	2090	100	4320	10	1	13436499	938	7.46	1.15	12	0.04	936.00	6093.00	20400	20231120	-65.78	6870	20240723	1.60	11600	-39.83	20240108	6870	1.60	20240723	20400	-65.78	20231120	6870	1.60	20240723	0.91	N	352090	100	13 억		17638	N	N	0	N	00	N
22	20240729	121222	57	100.00	KOSDAQ		화학	N	N	N	N		N	7000	30	2	0.43	23745060	3407	18.76	6920	7030	6920	9060	4880	6970	6969.49	0.13	0	591	7116	7042	6986	6912	6856	7015	6885	13	2090	100	4320	10	1	13436499	941	7.48	1.15	12	0.03	936.00	6093.00	20400	20231120	-65.69	6870	20240723	1.89	11600	-39.66	20240108	6870	1.89	20240723	20400	-65.69	20231120	6870	1.89	20240723	0.91	N	352090	100	13 억		17638	N	N	0	N	00	N
23	20240729	111208	57	100.00	KOSDAQ		화학	N	N	N	N		N	7020	50	2	0.72	23109290	3316	18.26	6920	7030	6920	9060	4880	6970	6969.03	0.13	0	591	7116	7042	6986	6912	6856	7015	6885	13	2090	100	4320	10	1	13436499	943	7.50	1.15	12	0.02	936.00	6093.00	20400	20231120	-65.59	6870	20240723	2.18	11600	-39.48	20240108	6870	2.18	20240723	20400	-65.59	20231120	6870	2.18	20240723	0.91	N	352090	100	13 억		17638	N	N	0	N	00	N
24	20240729	101206	57	100.00	KOSDAQ		화학	N	N	N	N		N	7030	60	2	0.86	21600620	3101	17.08	6920	7030	6920	9060	4880	6970	6965.69	0.13	0	593	7116	7042	6986	6912	6856	7015	6885	13	2090	100	4320	10	1	13436499	945	7.51	1.15	12	0.02	936.00	6093.00	20400	20231120	-65.54	6870	20240723	2.33	11600	-39.40	20240108	6870	2.33	20240723	20400	-65.54	20231120	6870	2.33	20240723	0.91	N	352090	100	13 억		17638	N	N	0	N	00	N
25	20240729	091204	57	100.00	KOSDAQ		화학	N	N	N	N		N	6950	-20	5	-0.29	4395100	634	3.49	6920	6950	6920	9060	4880	6970	6932.33	0.13	0	242	7116	7042	6986	6912	6856	7015	6885	13	2090	100	4320	10	1	13436499	934	7.43	1.14	12	0.00	936.00	6093.00	20400	20231120	-65.93	6870	20240723	1.16	11600	-40.09	20240108	6870	1.16	20240723	20400	-65.93	20231120	6870	1.16	20240723	0.91	N	352090	100	13 억		17638	N	N	0	N	00	N
26	20240726	161147	57	100.00	KOSDAQ		화학	N	N	N	N		N	6970	-90	5	-1.27	118123090	16962	78.27	7060	7060	6930	9170	4950	7060	6963.98	0.13	0	-208	7260	7160	7080	6980	6900	7210	7030	13	2110	100	4370	10	1	13436499	937	7.45	1.14	12	0.13	936.00	6093.00	20400	20231120	-65.83	6870	20240723	1.46	11600	-39.91	20240108	6870	1.46	20240723	20400	-65.83	20231120	6870	1.46	20240723	0.94	N	352090	100	13 억		17832	N	N	0	N	00	N
27	20240726	151159	57	100.00	KOSDAQ		화학	N	N	N	N		N	6950	-110	5	-1.56	100403330	14417	66.53	7060	7060	6930	9170	4950	7060	6964.23	0.13	0	-199	7260	7160	7080	6980	6900	7210	7030	13	2110	100	4370	10	1	13436499	934	7.43	1.14	12	0.11	936.00	6093.00	20400	20231120	-65.93	6870	20240723	1.16	11600	-40.09	20240108	6870	1.16	20240723	20400	-65.93	20231120	6870	1.16	20240723	0.94	N	352090	100	13 억		17832	N	N	0	N	00	N
28	20240726	141158	57	100.00	KOSDAQ		화학	N	N	N	N		N	6960	-100	5	-1.42	86097610	12361	57.04	7060	7060	6930	9170	4950	7060	6965.26	0.13	0	722	7260	7160	7080	6980	6900	7210	7030	13	2110	100	4370	10	1	13436499	935	7.44	1.14	12	0.09	936.00	6093.00	20400	20231120	-65.88	6870	20240723	1.31	11600	-40.00	20240108	6870	1.31	20240723	20400	-65.88	20231120	6870	1.31	20240723	0.94	N	352090	100	13 억		17832	N	N	0	N	00	N
29	20240726	131159	57	100.00	KOSDAQ		화학	N	N	N	N		N	6950	-110	5	-1.56	78448060	11260	51.96	7060	7060	6940	9170	4950	7060	6966.97	0.13	0	1238	7260	7160	7080	6980	6900	7210	7030	13	2110	100	4370	10	1	13436499	934	7.43	1.14	12	0.08	936.00	6093.00	20400	20231120	-65.93	6870	20240723	1.16	11600	-40.09	20240108	6870	1.16	20240723	20400	-65.93	20231120	6870	1.16	20240723	0.94	N	352090	100	13 억		17832	N	N	0	N	00	N
30	20240726	121205	57	100.00	KOSDAQ		화학	N	N	N	N		N	6950	-110	5	-1.56	55091360	7897	36.44	7060	7060	6940	9170	4950	7060	6976.24	0.13	0	1167	7260	7160	7080	6980	6900	7210	7030	13	2110	100	4370	10	1	13436499	934	7.43	1.14	12	0.06	936.00	6093.00	20400	20231120	-65.93	6870	20240723	1.16	11600	-40.09	20240108	6870	1.16	20240723	20400	-65.93	20231120	6870	1.16	20240723	0.94	N	352090	100	13 억		17832	N	N	0	N	00	N
31	20240726	111203	57	100.00	KOSDAQ		화학	N	N	N	N		N	6970	-90	5	-1.27	32797580	4693	21.66	7060	7060	6960	9170	4950	7060	6988.62	0.13	0	465	7260	7160	7080	6980	6900	7210	7030	13	2110	100	4370	10	1	13436499	937	7.45	1.14	12	0.03	936.00	6093.00	20400	20231120	-65.83	6870	20240723	1.46	11600	-39.91	20240108	6870	1.46	20240723	20400	-65.83	20231120	6870	1.46	20240723	0.94	N	352090	100	13 억		17832	N	N	0	N	00	N
32	20240726	101157	57	100.00	KOSDAQ		화학	N	N	N	N		N	7010	-50	5	-0.71	15698930	2242	10.35	7060	7060	6960	9170	4950	7060	7002.20	0.13	0	-247	7260	7160	7080	6980	6900	7210	7030	13	2110	100	4370	10	1	13436499	942	7.49	1.15	12	0.02	936.00	6093.00	20400	20231120	-65.64	6870	20240723	2.04	11600	-39.57	20240108	6870	2.04	20240723	20400	-65.64	20231120	6870	2.04	20240723	0.94	N	352090	100	13 억		17832	N	N	0	N	00	N
33	20240726	091156	57	100.00	KOSDAQ		화학	N	N	N	N		N	6990	-70	5	-0.99	2728670	390	1.80	7060	7060	6980	9170	4950	7060	6996.59	0.13	0	-1	7260	7160	7080	6980	6900	7210	7030	13	2110	100	4370	10	1	13436499	939	7.47	1.15	12	0.00	936.00	6093.00	20400	20231120	-65.74	6870	20240723	1.75	11600	-39.74	20240108	6870	1.75	20240723	20400	-65.74	20231120	6870	1.75	20240723	0.94	N	352090	100	13 억		17832	N	N	0	N	00	N
34	20240725	161154	57	100.00	KOSDAQ		화학	N	N	N	N		N	7060	-80	5	-1.12	148412320	21016	17.33	7000	7180	7000	9280	5000	7140	7061.87	0.13	0	-299	7980	7560	7250	6830	6520	7770	7040	13	2140	100	4420	10	1	13436499	949	7.54	1.16	12	0.16	936.00	6093.00	20400	20231120	-65.39	6870	20240723	2.77	11600	-39.14	20240108	6870	2.77	20240723	20400	-65.39	20231120	6870	2.77	20240723	0.95	N	352090	100	13 억		17644	N	N	0	N	00	N
35	20240725	151208	57	100.00	KOSDAQ		화학	N	N	N	N		N	7060	-80	5	-1.12	142121850	20124	16.59	7000	7180	7000	9280	5000	7140	7062.31	0.13	0	201	7980	7560	7250	6830	6520	7770	7040	13	2140	100	4420	10	1	13436499	949	7.54	1.16	12	0.15	936.00	6093.00	20400	20231120	-65.39	6870	20240723	2.77	11600	-39.14	20240108	6870	2.77	20240723	20400	-65.39	20231120	6870	2.77	20240723	0.95	N	352090	100	13 억		17644	N	N	0	N	00	N
36	20240725	141203	57	100.00	KOSDAQ		화학	N	N	N	N		N	7070	-70	5	-0.98	114945410	16277	13.42	7000	7180	7000	9280	5000	7140	7061.83	0.13	0	108	7980	7560	7250	6830	6520	7770	7040	13	2140	100	4420	10	1	13436499	950	7.55	1.16	12	0.12	936.00	6093.00	20400	20231120	-65.34	6870	20240723	2.91	11600	-39.05	20240108	6870	2.91	20240723	20400	-65.34	20231120	6870	2.91	20240723	0.95	N	352090	100	13 억		17644	N	N	0	N	00	N
37	20240725	131155	57	100.00	KOSDAQ		화학	N	N	N	N		N	7070	-70	5	-0.98	101907610	14432	11.90	7000	7180	7000	9280	5000	7140	7061.23	0.13	0	-227	7980	7560	7250	6830	6520	7770	7040	13	2140	100	4420	10	1	13436499	950	7.55	1.16	12	0.11	936.00	6093.00	20400	20231120	-65.34	6870	20240723	2.91	11600	-39.05	20240108	6870	2.91	20240723	20400	-65.34	20231120	6870	2.91	20240723	0.95	N	352090	100	13 억		17644	N	N	0	N	00	N
38	20240725	121201	57	100.00	KOSDAQ		화학	N	N	N	N		N	7150	10	2	0.14	96612760	13689	11.29	7000	7180	7000	9280	5000	7140	7057.69	0.13	0	-89	7980	7560	7250	6830	6520	7770	7040	13	2140	100	4420	10	1	13436499	961	7.64	1.17	12	0.10	936.00	6093.00	20400	20231120	-64.95	6870	20240723	4.08	11600	-38.36	20240108	6870	4.08	20240723	20400	-64.95	20231120	6870	4.08	20240723	0.95	N	352090	100	13 억		17644	N	N	0	N	00	N
39	20240725	111159	57	100.00	KOSDAQ		화학	N	N	N	N		N	7070	-70	5	-0.98	75639420	10731	8.85	7000	7180	7000	9280	5000	7140	7048.68	0.13	0	201	7980	7560	7250	6830	6520	7770	7040	13	2140	100	4420	10	1	13436499	950	7.55	1.16	12	0.08	936.00	6093.00	20400	20231120	-65.34	6870	20240723	2.91	11600	-39.05	20240108	6870	2.91	20240723	20400	-65.34	20231120	6870	2.91	20240723	0.95	N	352090	100	13 억		17644	N	N	0	N	00	N
40	20240725	101152	57	100.00	KOSDAQ		화학	N	N	N	N		N	7080	-60	5	-0.84	41642160	5911	4.87	7000	7180	7000	9280	5000	7140	7044.86	0.13	0	660	7980	7560	7250	6830	6520	7770	7040	13	2140	100	4420	10	1	13436499	951	7.56	1.16	12	0.04	936.00	6093.00	20400	20231120	-65.29	6870	20240723	3.06	11600	-38.97	20240108	6870	3.06	20240723	20400	-65.29	20231120	6870	3.06	20240723	0.95	N	352090	100	13 억		17644	N	N	0	N	00	N
41	20240725	091147	57	100.00	KOSDAQ		화학	N	N	N	N		N	7150	10	2	0.14	12765780	1815	1.50	7000	7180	7000	9280	5000	7140	7033.49	0.13	0	-14	7980	7560	7250	6830	6520	7770	7040	13	2140	100	4420	10	1	13436499	961	7.64	1.17	12	0.01	936.00	6093.00	20400	20231120	-64.95	6870	20240723	4.08	11600	-38.36	20240108	6870	4.08	20240723	20400	-64.95	20231120	6870	4.08	20240723	0.95	N	352090	100	13 억		17644	N	N	0	N	00	N
42	20240724	161145	57	100.00	KOSDAQ		화학	N	N	N	N		N	7140	200	2	2.88	874004080	119879	165.35	6990	7670	6940	9020	4860	6940	7290.73	0.10	0	4424	7333	7136	7003	6806	6673	7070	6740	13	2080	100	4300	10	1	13436499	959	7.63	1.17	12	0.89	936.00	6093.00	20400	20231120	-65.00	6870	20240723	3.93	11600	-38.45	20240108	6870	3.93	20240723	20400	-65.00	20231120	6870	3.93	20240723	0.98	N	352090	100	13 억		13767	N	N	0	N	00	N
43	20240724	151203	57	100.00	KOSDAQ		화학	N	N	N	N		N	7140	200	2	2.88	859703440	117876	162.59	6990	7670	6940	9020	4860	6940	7293.29	0.10	0	4372	7333	7136	7003	6806	6673	7070	6740	13	2080	100	4300	10	1	13436499	959	7.63	1.17	12	0.88	936.00	6093.00	20400	20231120	-65.00	6870	20240723	3.93	11600	-38.45	20240108	6870	3.93	20240723	20400	-65.00	20231120	6870	3.93	20240723	0.98	N	352090	100	13 억		13767	N	N	0	N	00	N
44	20240724	141157	57	100.00	KOSDAQ		화학	N	N	N	N		N	7090	150	2	2.16	841040540	115244	158.96	6990	7670	6940	9020	4860	6940	7297.91	0.10	0	5005	7333	7136	7003	6806	6673	7070	6740	13	2080	100	4300	10	1	13436499	953	7.57	1.16	12	0.86	936.00	6093.00	20400	20231120	-65.25	6870	20240723	3.20	11600	-38.88	20240108	6870	3.20	20240723	20400	-65.25	20231120	6870	3.20	20240723	0.98	N	352090	100	13 억		13767	N	N	0	N	00	N
45	20240724	131203	57	100.00	KOSDAQ		화학	N	N	N	N		N	7180	240	2	3.46	796513780	108992	150.34	6990	7670	6940	9020	4860	6940	7308.00	0.10	0	4823	7333	7136	7003	6806	6673	7070	6740	13	2080	100	4300	10	1	13436499	965	7.67	1.18	12	0.81	936.00	6093.00	20400	20231120	-64.80	6870	20240723	4.51	11600	-38.10	20240108	6870	4.51	20240723	20400	-64.80	20231120	6870	4.51	20240723	0.98	N	352090	100	13 억		13767	N	N	0	N	00	N
46	20240724	121200	57	100.00	KOSDAQ		화학	N	N	N	N		N	7130	190	2	2.74	780409470	106748	147.24	6990	7670	6940	9020	4860	6940	7310.76	0.10	0	4366	7333	7136	7003	6806	6673	7070	6740	13	2080	100	4300	10	1	13436499	958	7.62	1.17	12	0.79	936.00	6093.00	20400	20231120	-65.05	6870	20240723	3.78	11600	-38.53	20240108	6870	3.78	20240723	20400	-65.05	20231120	6870	3.78	20240723	0.98	N	352090	100	13 억		13767	N	N	0	N	00	N
47	20240724	111159	57	100.00	KOSDAQ		화학	N	N	N	N		N	7170	230	2	3.31	753240700	102928	141.97	6990	7670	6940	9020	4860	6940	7318.13	0.10	0	3954	7333	7136	7003	6806	6673	7070	6740	13	2080	100	4300	10	1	13436499	963	7.66	1.18	12	0.77	936.00	6093.00	20400	20231120	-64.85	6870	20240723	4.37	11600	-38.19	20240108	6870	4.37	20240723	20400	-64.85	20231120	6870	4.37	20240723	0.98	N	352090	100	13 억		13767	N	N	0	N	00	N
48	20240724	101225	57	100.00	KOSDAQ		화학	N	N	N	N		N	7110	170	2	2.45	707407910	96498	133.10	6990	7670	6940	9020	4860	6940	7330.80	0.10	0	3378	7333	7136	7003	6806	6673	7070	6740	13	2080	100	4300	10	1	13436499	955	7.60	1.17	12	0.72	936.00	6093.00	20400	20231120	-65.15	6870	20240723	3.49	11600	-38.71	20240108	6870	3.49	20240723	20400	-65.15	20231120	6870	3.49	20240723	0.98	N	352090	100	13 억		13767	N	N	0	N	00	N
49	20240724	091148	57	100.00	KOSDAQ		화학	N	N	N	N		N	7000	60	2	0.86	6502950	932	1.29	6990	7010	6940	9020	4860	6940	6977.41	0.10	0	-285	7333	7136	7003	6806	6673	7070	6740	13	2080	100	4300	10	1	13436499	941	7.48	1.15	12	0.01	936.00	6093.00	20400	20231120	-65.69	6870	20240723	1.89	11600	-39.66	20240108	6870	1.89	20240723	20400	-65.69	20231120	6870	1.89	20240723	0.98	N	352090	100	13 억		13767	N	N	0	N	00	N
50	20240723	161138	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	6940	-180	5	-2.53	502397560	72351	385.73	7200	7200	6870	9250	4990	7120	6943.89	0.20	0	-13660	7420	7270	7170	7020	6920	7220	6970	13	2130	100	4410	10	1	13436499	932	7.41	1.14	12	0.54	936.00	6093.00	20400	20231120	-65.98	6870	20240723	1.02	11600	-40.17	20240108	6870	1.02	20240723	20400	-65.98	20231120	6870	1.02	20240723	0.99	N	352090	100	13 억		27427	N	N	0	N	00	N
51	20240723	151208	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	6900	-220	5	-3.09	459552150	66148	352.66	7200	7200	6870	9250	4990	7120	6947.33	0.20	0	-12023	7420	7270	7170	7020	6920	7220	6970	13	2130	100	4410	10	1	13436499	927	7.37	1.13	12	0.49	936.00	6093.00	20400	20231120	-66.18	6870	20240723	0.44	11600	-40.52	20240108	6870	0.44	20240723	20400	-66.18	20231120	6870	0.44	20240723	0.99	N	352090	100	13 억		27427	N	N	0	N	00	N
52	20240723	141142	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	6870	-250	5	-3.51	415486770	59768	318.64	7200	7200	6870	9250	4990	7120	6951.66	0.20	0	-13200	7420	7270	7170	7020	6920	7220	6970	13	2130	100	4410	10	1	13436499	923	7.34	1.13	12	0.44	936.00	6093.00	20400	20231120	-66.32	6870	20240723	0.00	11600	-40.78	20240108	6870	0.00	20240723	20400	-66.32	20231120	6870	0.00	20240723	0.99	N	352090	100	13 억		27427	N	N	0	N	00	N
53	20240723	131138	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	6900	-220	5	-3.09	363348370	52207	278.33	7200	7200	6870	9250	4990	7120	6959.76	0.20	0	-12715	7420	7270	7170	7020	6920	7220	6970	13	2130	100	4410	10	1	13436499	927	7.37	1.13	12	0.39	936.00	6093.00	20400	20231120	-66.18	6870	20240723	0.44	11600	-40.52	20240108	6870	0.44	20240723	20400	-66.18	20231120	6870	0.44	20240723	0.99	N	352090	100	13 억		27427	N	N	0	N	00	N
54	20240723	121147	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	6940	-180	5	-2.53	268485770	38473	205.11	7200	7200	6890	9250	4990	7120	6978.55	0.20	0	-7364	7420	7270	7170	7020	6920	7220	6970	13	2130	100	4410	10	1	13436499	932	7.41	1.14	12	0.29	936.00	6093.00	20400	20231120	-65.98	6890	20240723	0.73	11600	-40.17	20240108	6890	0.73	20240723	20400	-65.98	20231120	6890	0.73	20240723	0.99	N	352090	100	13 억		27427	N	N	0	N	00	N
55	20240723	111145	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	6920	-200	5	-2.81	217491960	31099	165.80	7200	7200	6900	9250	4990	7120	6993.54	0.20	0	-5175	7420	7270	7170	7020	6920	7220	6970	13	2130	100	4410	10	1	13436499	930	7.39	1.14	12	0.23	936.00	6093.00	20400	20231120	-66.08	6900	20240723	0.29	11600	-40.34	20240108	6900	0.29	20240723	20400	-66.08	20231120	6900	0.29	20240723	0.99	N	352090	100	13 억		27427	N	N	0	N	00	N
56	20240723	101140	57	100.00	KOSDAQ		화학	N	N	N	N		N	7140	20	2	0.28	19253230	2698	14.38	7200	7200	7090	9250	4990	7120	7136.11	0.20	0	-752	7420	7270	7170	7020	6920	7220	6970	13	2130	100	4410	10	1	13436499	959	7.63	1.17	12	0.02	936.00	6093.00	20400	20231120	-65.00	7030	20240417	1.56	11600	-38.45	20240108	7030	1.56	20240417	20400	-65.00	20231120	7030	1.56	20240417	0.99	N	352090	100	13 억		27427	N	N	0	N	00	N
57	20240723	091153	57	100.00	KOSDAQ		화학	N	N	N	N		N	7190	70	2	0.98	3164110	440	2.35	7200	7200	7190	9250	4990	7120	7191.16	0.20	0	-394	7420	7270	7170	7020	6920	7220	6970	13	2130	100	4410	10	1	13436499	966	7.68	1.18	12	0.00	936.00	6093.00	20400	20231120	-64.75	7030	20240417	2.28	11600	-38.02	20240108	7030	2.28	20240417	20400	-64.75	20231120	7030	2.28	20240417	0.99	N	352090	100	13 억		27427	N	N	0	N	00	N
58	20240722	161132	57	100.00	KOSDAQ		화학	N	N	N	N		N	7120	-160	5	-2.20	133576260	18707	141.49	7320	7320	7070	9460	5100	7280	7140.44	0.25	0	-6212	7373	7326	7243	7196	7113	7350	7220	13	2180	100	4510	10	1	13436499	957	7.61	1.17	12	0.14	936.00	6093.00	20400	20231120	-65.10	7030	20240417	1.28	11600	-38.62	20240108	7030	1.28	20240417	20400	-65.10	20231120	7030	1.28	20240417	1.01	N	352090	100	13 억		33642	N	N	0	N	00	N
59	20240722	151144	57	100.00	KOSDAQ		화학	N	N	N	N		N	7120	-160	5	-2.20	124376810	17412	131.70	7320	7320	7070	9460	5100	7280	7143.17	0.25	0	-5399	7373	7326	7243	7196	7113	7350	7220	13	2180	100	4510	10	1	13436499	957	7.61	1.17	12	0.13	936.00	6093.00	20400	20231120	-65.10	7030	20240417	1.28	11600	-38.62	20240108	7030	1.28	20240417	20400	-65.10	20231120	7030	1.28	20240417	1.01	N	352090	100	13 억		33642	N	N	0	N	00	N
60	20240722	141151	57	100.00	KOSDAQ		화학	N	N	N	N		N	7100	-180	5	-2.47	112900470	15795	119.47	7320	7320	7070	9460	5100	7280	7147.86	0.25	0	-5013	7373	7326	7243	7196	7113	7350	7220	13	2180	100	4510	10	1	13436499	954	7.59	1.17	12	0.12	936.00	6093.00	20400	20231120	-65.20	7030	20240417	1.00	11600	-38.79	20240108	7030	1.00	20240417	20400	-65.20	20231120	7030	1.00	20240417	1.01	N	352090	100	13 억		33642	N	N	0	N	00	N
61	20240722	131146	57	100.00	KOSDAQ		화학	N	N	N	N		N	7120	-160	5	-2.20	97290240	13594	102.82	7320	7320	7100	9460	5100	7280	7156.85	0.25	0	-4819	7373	7326	7243	7196	7113	7350	7220	13	2180	100	4510	10	1	13436499	957	7.61	1.17	12	0.10	936.00	6093.00	20400	20231120	-65.10	7030	20240417	1.28	11600	-38.62	20240108	7030	1.28	20240417	20400	-65.10	20231120	7030	1.28	20240417	1.01	N	352090	100	13 억		33642	N	N	0	N	00	N
62	20240722	121145	57	100.00	KOSDAQ		화학	N	N	N	N		N	7120	-160	5	-2.20	95304990	13315	100.71	7320	7320	7100	9460	5100	7280	7157.72	0.25	0	-4645	7373	7326	7243	7196	7113	7350	7220	13	2180	100	4510	10	1	13436499	957	7.61	1.17	12	0.10	936.00	6093.00	20400	20231120	-65.10	7030	20240417	1.28	11600	-38.62	20240108	7030	1.28	20240417	20400	-65.10	20231120	7030	1.28	20240417	1.01	N	352090	100	13 억		33642	N	N	0	N	00	N
63	20240722	111142	57	100.00	KOSDAQ		화학	N	N	N	N		N	7110	-170	5	-2.34	80836780	11281	85.33	7320	7320	7100	9460	5100	7280	7165.75	0.25	0	-4486	7373	7326	7243	7196	7113	7350	7220	13	2180	100	4510	10	1	13436499	955	7.60	1.17	12	0.08	936.00	6093.00	20400	20231120	-65.15	7030	20240417	1.14	11600	-38.71	20240108	7030	1.14	20240417	20400	-65.15	20231120	7030	1.14	20240417	1.01	N	352090	100	13 억		33642	N	N	0	N	00	N
64	20240722	101141	57	100.00	KOSDAQ		화학	N	N	N	N		N	7170	-110	5	-1.51	66875710	9322	70.51	7320	7320	7120	9460	5100	7280	7173.97	0.25	0	-3397	7373	7326	7243	7196	7113	7350	7220	13	2180	100	4510	10	1	13436499	963	7.66	1.18	12	0.07	936.00	6093.00	20400	20231120	-64.85	7030	20240417	1.99	11600	-38.19	20240108	7030	1.99	20240417	20400	-64.85	20231120	7030	1.99	20240417	1.01	N	352090	100	13 억		33642	N	N	0	N	00	N
65	20240722	091145	57	100.00	KOSDAQ		화학	N	N	N	N		N	7210	-70	5	-0.96	4677980	648	4.90	7320	7320	7210	9460	5100	7280	7219.10	0.25	0	-8	7373	7326	7243	7196	7113	7350	7220	13	2180	100	4510	10	1	13436499	969	7.70	1.18	12	0.00	936.00	6093.00	20400	20231120	-64.66	7030	20240417	2.56	11600	-37.84	20240108	7030	2.56	20240417	20400	-64.66	20231120	7030	2.56	20240417	1.01	N	352090	100	13 억		33642	N	N	0	N	00	N
66	20240719	161113	57	100.00	KOSDAQ		화학	N	N	N	N		N	7280	0	3	0.00	94393700	13098	36.17	7250	7290	7160	9460	5100	7280	7206.71	0.26	0	-1667	7493	7386	7273	7166	7053	7330	7110	13	2180	100	4510	10	1	13436499	978	7.78	1.19	12	0.10	936.00	6093.00	20400	20231120	-64.31	7030	20240417	3.56	11600	-37.24	20240108	7030	3.56	20240417	20400	-64.31	20231120	7030	3.56	20240417	1.02	N	352090	100	13 억		35309	N	N	0	N	00	N
67	20240719	151125	57	100.00	KOSDAQ		화학	N	N	N	N		N	7280	0	3	0.00	89562500	12434	34.34	7250	7280	7160	9460	5100	7280	7203.03	0.26	0	-1524	7493	7386	7273	7166	7053	7330	7110	13	2180	100	4510	10	1	13436499	978	7.78	1.19	12	0.09	936.00	6093.00	20400	20231120	-64.31	7030	20240417	3.56	11600	-37.24	20240108	7030	3.56	20240417	20400	-64.31	20231120	7030	3.56	20240417	1.02	N	352090	100	13 억		35309	N	N	0	N	00	N
68	20240719	141127	57	100.00	KOSDAQ		화학	N	N	N	N		N	7240	-40	5	-0.55	84251760	11699	32.31	7250	7280	7160	9460	5100	7280	7201.62	0.26	0	-1500	7493	7386	7273	7166	7053	7330	7110	13	2180	100	4510	10	1	13436499	973	7.74	1.19	12	0.09	936.00	6093.00	20400	20231120	-64.51	7030	20240417	2.99	11600	-37.59	20240108	7030	2.99	20240417	20400	-64.51	20231120	7030	2.99	20240417	1.02	N	352090	100	13 억		35309	N	N	0	N	00	N
69	20240719	131118	57	100.00	KOSDAQ		화학	N	N	N	N		N	7170	-110	5	-1.51	68902940	9567	26.42	7250	7280	7160	9460	5100	7280	7202.15	0.26	0	-1307	7493	7386	7273	7166	7053	7330	7110	13	2180	100	4510	10	1	13436499	963	7.66	1.18	12	0.07	936.00	6093.00	20400	20231120	-64.85	7030	20240417	1.99	11600	-38.19	20240108	7030	1.99	20240417	20400	-64.85	20231120	7030	1.99	20240417	1.02	N	352090	100	13 억		35309	N	N	0	N	00	N
70	20240719	121116	57	100.00	KOSDAQ		화학	N	N	N	N		N	7240	-40	5	-0.55	40337130	5588	15.43	7250	7280	7180	9460	5100	7280	7218.53	0.26	0	-489	7493	7386	7273	7166	7053	7330	7110	13	2180	100	4510	10	1	13436499	973	7.74	1.19	12	0.04	936.00	6093.00	20400	20231120	-64.51	7030	20240417	2.99	11600	-37.59	20240108	7030	2.99	20240417	20400	-64.51	20231120	7030	2.99	20240417	1.02	N	352090	100	13 억		35309	N	N	0	N	00	N
71	20240719	111128	57	100.00	KOSDAQ		화학	N	N	N	N		N	7230	-50	5	-0.69	38176720	5289	14.61	7250	7280	7180	9460	5100	7280	7218.14	0.26	0	-418	7493	7386	7273	7166	7053	7330	7110	13	2180	100	4510	10	1	13436499	971	7.72	1.19	12	0.04	936.00	6093.00	20400	20231120	-64.56	7030	20240417	2.84	11600	-37.67	20240108	7030	2.84	20240417	20400	-64.56	20231120	7030	2.84	20240417	1.02	N	352090	100	13 억		35309	N	N	0	N	00	N
72	20240719	101115	57	100.00	KOSDAQ		화학	N	N	N	N		N	7230	-50	5	-0.69	20214900	2797	7.72	7250	7280	7180	9460	5100	7280	7227.35	0.26	0	-356	7493	7386	7273	7166	7053	7330	7110	13	2180	100	4510	10	1	13436499	971	7.72	1.19	12	0.02	936.00	6093.00	20400	20231120	-64.56	7030	20240417	2.84	11600	-37.67	20240108	7030	2.84	20240417	20400	-64.56	20231120	7030	2.84	20240417	1.02	N	352090	100	13 억		35309	N	N	0	N	00	N
73	20240719	091131	57	100.00	KOSDAQ		화학	N	N	N	N		N	7250	-30	5	-0.41	2195090	305	0.84	7250	7250	7180	9460	5100	7280	7197.02	0.26	0	-58	7493	7386	7273	7166	7053	7330	7110	13	2180	100	4510	10	1	13436499	974	7.75	1.19	12	0.00	936.00	6093.00	20400	20231120	-64.46	7030	20240417	3.13	11600	-37.50	20240108	7030	3.13	20240417	20400	-64.46	20231120	7030	3.13	20240417	1.02	N	352090	100	13 억		35309	N	N	0	N	00	N
74	20240718	161107	57	100.00	KOSDAQ		화학	N	N	N	N		N	7280	-100	5	-1.36	261143200	36212	147.15	7370	7380	7160	9590	5170	7380	7211.46	0.29	0	-4704	7646	7512	7416	7282	7186	7465	7235	13	2210	100	4570	10	1	13436499	978	7.78	1.19	12	0.27	936.00	6093.00	20400	20231120	-64.31	7030	20240417	3.56	11600	-37.24	20240108	7030	3.56	20240417	20400	-64.31	20231120	7030	3.56	20240417	1.01	N	352090	100	13 억		38508	N	N	0	N	00	N
75	20240718	151118	57	100.00	KOSDAQ		화학	N	N	N	N		N	7220	-160	5	-2.17	247489150	34332	139.51	7370	7380	7160	9590	5170	7380	7208.70	0.29	0	-4563	7646	7512	7416	7282	7186	7465	7235	13	2210	100	4570	10	1	13436499	970	7.71	1.18	12	0.26	936.00	6093.00	20400	20231120	-64.61	7030	20240417	2.70	11600	-37.76	20240108	7030	2.70	20240417	20400	-64.61	20231120	7030	2.70	20240417	1.01	N	352090	100	13 억		38508	N	N	0	N	00	N
76	20240718	141109	57	100.00	KOSDAQ		화학	N	N	N	N		N	7240	-140	5	-1.90	228809940	31741	128.98	7370	7380	7160	9590	5170	7380	7208.66	0.29	0	-4238	7646	7512	7416	7282	7186	7465	7235	13	2210	100	4570	10	1	13436499	973	7.74	1.19	12	0.24	936.00	6093.00	20400	20231120	-64.51	7030	20240417	2.99	11600	-37.59	20240108	7030	2.99	20240417	20400	-64.51	20231120	7030	2.99	20240417	1.01	N	352090	100	13 억		38508	N	N	0	N	00	N
77	20240718	131110	57	100.00	KOSDAQ		화학	N	N	N	N		N	7170	-210	5	-2.85	211159510	29290	119.02	7370	7380	7160	9590	5170	7380	7209.27	0.29	0	-3258	7646	7512	7416	7282	7186	7465	7235	13	2210	100	4570	10	1	13436499	963	7.66	1.18	12	0.22	936.00	6093.00	20400	20231120	-64.85	7030	20240417	1.99	11600	-38.19	20240108	7030	1.99	20240417	20400	-64.85	20231120	7030	1.99	20240417	1.01	N	352090	100	13 억		38508	N	N	0	N	00	N
78	20240718	121109	57	100.00	KOSDAQ		화학	N	N	N	N		N	7180	-200	5	-2.71	172518160	23903	97.13	7370	7380	7170	9590	5170	7380	7217.43	0.29	0	-1898	7646	7512	7416	7282	7186	7465	7235	13	2210	100	4570	10	1	13436499	965	7.67	1.18	12	0.18	936.00	6093.00	20400	20231120	-64.80	7030	20240417	2.13	11600	-38.10	20240108	7030	2.13	20240417	20400	-64.80	20231120	7030	2.13	20240417	1.01	N	352090	100	13 억		38508	N	N	0	N	00	N
79	20240718	111117	57	100.00	KOSDAQ		화학	N	N	N	N		N	7250	-130	5	-1.76	118861220	16444	66.82	7370	7380	7200	9590	5170	7380	7228.24	0.29	0	-1145	7646	7512	7416	7282	7186	7465	7235	13	2210	100	4570	10	1	13436499	974	7.75	1.19	12	0.12	936.00	6093.00	20400	20231120	-64.46	7030	20240417	3.13	11600	-37.50	20240108	7030	3.13	20240417	20400	-64.46	20231120	7030	3.13	20240417	1.01	N	352090	100	13 억		38508	N	N	0	N	00	N
80	20240718	101118	57	100.00	KOSDAQ		화학	N	N	N	N		N	7230	-150	5	-2.03	92034250	12738	51.76	7370	7370	7200	9590	5170	7380	7225.17	0.29	0	-666	7646	7512	7416	7282	7186	7465	7235	13	2210	100	4570	10	1	13436499	971	7.72	1.19	12	0.09	936.00	6093.00	20400	20231120	-64.56	7030	20240417	2.84	11600	-37.67	20240108	7030	2.84	20240417	20400	-64.56	20231120	7030	2.84	20240417	1.01	N	352090	100	13 억		38508	N	N	0	N	00	N
81	20240718	091120	57	100.00	KOSDAQ		화학	N	N	N	N		N	7330	-50	5	-0.68	11370990	1567	6.37	7370	7370	7220	9590	5170	7380	7256.53	0.29	0	-896	7646	7512	7416	7282	7186	7465	7235	13	2210	100	4570	10	1	13436499	985	7.83	1.20	12	0.01	936.00	6093.00	20400	20231120	-64.07	7030	20240417	4.27	11600	-36.81	20240108	7030	4.27	20240417	20400	-64.07	20231120	7030	4.27	20240417	1.01	N	352090	100	13 억		38508	N	N	0	N	00	N
82	20240717	161206	57	100.00	KOSDAQ		화학	N	N	N	N		N	7380	-60	5	-0.81	181581470	24609	156.92	7450	7550	7320	9670	5210	7440	7378.66	0.28	0	1123	7753	7596	7463	7306	7173	7585	7295	13	2230	100	4610	10	1	13436499	992	7.88	1.21	12	0.18	936.00	6093.00	20400	20231120	-63.82	7030	20240417	4.98	11600	-36.38	20240108	7030	4.98	20240417	20400	-63.82	20231120	7030	4.98	20240417	1.01	N	352090	100	13 억		37318	N	N	0	N	00	N
83	20240717	151212	57	100.00	KOSDAQ		화학	N	N	N	N		N	7330	-110	5	-1.48	176008150	23851	152.08	7450	7550	7320	9670	5210	7440	7379.49	0.28	0	1488	7753	7596	7463	7306	7173	7585	7295	13	2230	100	4610	10	1	13436499	985	7.83	1.20	12	0.18	936.00	6093.00	20400	20231120	-64.07	7030	20240417	4.27	11600	-36.81	20240108	7030	4.27	20240417	20400	-64.07	20231120	7030	4.27	20240417	1.01	N	352090	100	13 억		37318	N	N	0	N	00	N
84	20240717	141209	57	100.00	KOSDAQ		화학	N	N	N	N		N	7350	-90	5	-1.21	153993810	20852	132.96	7450	7550	7340	9670	5210	7440	7385.09	0.28	0	2059	7753	7596	7463	7306	7173	7585	7295	13	2230	100	4610	10	1	13436499	988	7.85	1.21	12	0.16	936.00	6093.00	20400	20231120	-63.97	7030	20240417	4.55	11600	-36.64	20240108	7030	4.55	20240417	20400	-63.97	20231120	7030	4.55	20240417	1.01	N	352090	100	13 억		37318	N	N	0	N	00	N
85	20240717	131207	57	100.00	KOSDAQ		화학	N	N	N	N		N	7370	-70	5	-0.94	133448410	18056	115.13	7450	7550	7340	9670	5210	7440	7390.81	0.28	0	2160	7753	7596	7463	7306	7173	7585	7295	13	2230	100	4610	10	1	13436499	990	7.87	1.21	12	0.13	936.00	6093.00	20400	20231120	-63.87	7030	20240417	4.84	11600	-36.47	20240108	7030	4.84	20240417	20400	-63.87	20231120	7030	4.84	20240417	1.01	N	352090	100	13 억		37318	N	N	0	N	00	N
86	20240717	121208	57	100.00	KOSDAQ		화학	N	N	N	N		N	7370	-70	5	-0.94	115229380	15581	99.35	7450	7550	7350	9670	5210	7440	7395.51	0.28	0	2227	7753	7596	7463	7306	7173	7585	7295	13	2230	100	4610	10	1	13436499	990	7.87	1.21	12	0.12	936.00	6093.00	20400	20231120	-63.87	7030	20240417	4.84	11600	-36.47	20240108	7030	4.84	20240417	20400	-63.87	20231120	7030	4.84	20240417	1.01	N	352090	100	13 억		37318	N	N	0	N	00	N
87	20240717	111210	57	100.00	KOSDAQ		화학	N	N	N	N		N	7410	-30	5	-0.40	103988980	14054	89.61	7450	7550	7350	9670	5210	7440	7399.24	0.28	0	2227	7753	7596	7463	7306	7173	7585	7295	13	2230	100	4610	10	1	13436499	996	7.92	1.22	12	0.10	936.00	6093.00	20400	20231120	-63.68	7030	20240417	5.41	11600	-36.12	20240108	7030	5.41	20240417	20400	-63.68	20231120	7030	5.41	20240417	1.01	N	352090	100	13 억		37318	N	N	0	N	00	N
88	20240717	101213	57	100.00	KOSDAQ		화학	N	N	N	N		N	7410	-30	5	-0.40	92793760	12538	79.95	7450	7550	7350	9670	5210	7440	7401.00	0.28	0	2563	7753	7596	7463	7306	7173	7585	7295	13	2230	100	4610	10	1	13436499	996	7.92	1.22	12	0.09	936.00	6093.00	20400	20231120	-63.68	7030	20240417	5.41	11600	-36.12	20240108	7030	5.41	20240417	20400	-63.68	20231120	7030	5.41	20240417	1.01	N	352090	100	13 억		37318	N	N	0	N	00	N
89	20240717	090953	57	100.00	KOSDAQ		화학	N	N	N	N		N	7480	40	2	0.54	57831340	7826	49.90	7450	7550	7370	9670	5210	7440	7389.64	0.28	0	5514	7753	7596	7463	7306	7173	7585	7295	13	2230	100	4610	10	1	13436499	1005	7.99	1.23	12	0.06	936.00	6093.00	20400	20231120	-63.33	7030	20240417	6.40	11600	-35.52	20240108	7030	6.40	20240417	20400	-63.33	20231120	7030	6.40	20240417	1.01	N	352090	100	13 억		37318	N	N	0	N	00	N
90	20240716	161211	57	100.00	KOSDAQ		화학	N	N	N	N		N	7440	10	2	0.13	117124910	15641	123.04	7440	7620	7330	9650	5210	7430	7489.13	0.29	0	-1921	7516	7472	7396	7352	7276	7435	7315	13	2220	100	4600	10	1	13436499	1000	7.95	1.22	12	0.12	936.00	6093.00	20400	20231120	-63.53	7030	20240417	5.83	11600	-35.86	20240108	7030	5.83	20240417	20400	-63.53	20231120	7030	5.83	20240417	0.99	N	352090	100	13 억		39300	N	N	0	N	00	N
91	20240716	151224	57	100.00	KOSDAQ		화학	N	N	N	N		N	7430	0	3	0.00	113349920	15133	119.04	7440	7620	7330	9650	5210	7430	7490.25	0.29	0	-1964	7516	7472	7396	7352	7276	7435	7315	13	2220	100	4600	10	1	13436499	998	7.94	1.22	12	0.11	936.00	6093.00	20400	20231120	-63.58	7030	20240417	5.69	11600	-35.95	20240108	7030	5.69	20240417	20400	-63.58	20231120	7030	5.69	20240417	0.99	N	352090	100	13 억		39300	N	N	0	N	00	N
92	20240716	141218	57	100.00	KOSDAQ		화학	N	N	N	N		N	7440	10	2	0.13	99595590	13270	104.39	7440	7620	7330	9650	5210	7430	7505.32	0.29	0	-2224	7516	7472	7396	7352	7276	7435	7315	13	2220	100	4600	10	1	13436499	1000	7.95	1.22	12	0.10	936.00	6093.00	20400	20231120	-63.53	7030	20240417	5.83	11600	-35.86	20240108	7030	5.83	20240417	20400	-63.53	20231120	7030	5.83	20240417	0.99	N	352090	100	13 억		39300	N	N	0	N	00	N
93	20240716	131220	57	100.00	KOSDAQ		화학	N	N	N	N		N	7440	10	2	0.13	97150360	12941	101.80	7440	7620	7330	9650	5210	7430	7507.18	0.29	0	-2224	7516	7472	7396	7352	7276	7435	7315	13	2220	100	4600	10	1	13436499	1000	7.95	1.22	12	0.10	936.00	6093.00	20400	20231120	-63.53	7030	20240417	5.83	11600	-35.86	20240108	7030	5.83	20240417	20400	-63.53	20231120	7030	5.83	20240417	0.99	N	352090	100	13 억		39300	N	N	0	N	00	N
94	20240716	121216	57	100.00	KOSDAQ		화학	N	N	N	N		N	7430	0	3	0.00	91874340	12230	96.21	7440	7620	7330	9650	5210	7430	7512.21	0.29	0	-2231	7516	7472	7396	7352	7276	7435	7315	13	2220	100	4600	10	1	13436499	998	7.94	1.22	12	0.09	936.00	6093.00	20400	20231120	-63.58	7030	20240417	5.69	11600	-35.95	20240108	7030	5.69	20240417	20400	-63.58	20231120	7030	5.69	20240417	0.99	N	352090	100	13 억		39300	N	N	0	N	00	N
95	20240716	111219	57	100.00	KOSDAQ		화학	N	N	N	N		N	7460	30	2	0.40	81723920	10865	85.47	7440	7620	7330	9650	5210	7430	7521.76	0.29	0	-2198	7516	7472	7396	7352	7276	7435	7315	13	2220	100	4600	10	1	13436499	1002	7.97	1.22	12	0.08	936.00	6093.00	20400	20231120	-63.43	7030	20240417	6.12	11600	-35.69	20240108	7030	6.12	20240417	20400	-63.43	20231120	7030	6.12	20240417	0.99	N	352090	100	13 억		39300	N	N	0	N	00	N
96	20240716	101218	57	100.00	KOSDAQ		화학	N	N	N	N		N	7480	50	2	0.67	79806090	10608	83.45	7440	7620	7330	9650	5210	7430	7523.20	0.29	0	-2136	7516	7472	7396	7352	7276	7435	7315	13	2220	100	4600	10	1	13436499	1005	7.99	1.23	12	0.08	936.00	6093.00	20400	20231120	-63.33	7030	20240417	6.40	11600	-35.52	20240108	7030	6.40	20240417	20400	-63.33	20231120	7030	6.40	20240417	0.99	N	352090	100	13 억		39300	N	N	0	N	00	N
97	20240716	091216	57	100.00	KOSDAQ		화학	N	N	N	N		N	7440	10	2	0.13	3176830	430	3.38	7440	7440	7330	9650	5210	7430	7387.98	0.29	0	6	7516	7472	7396	7352	7276	7435	7315	13	2220	100	4600	10	1	13436499	1000	7.95	1.22	12	0.00	936.00	6093.00	20400	20231120	-63.53	7030	20240417	5.83	11600	-35.86	20240108	7030	5.83	20240417	20400	-63.53	20231120	7030	5.83	20240417	0.99	N	352090	100	13 억		39300	N	N	0	N	00	N
98	20240715	161158	57	100.00	KOSDAQ		화학	N	N	N	N		N	7430	-10	5	-0.13	93047670	12649	91.11	7440	7440	7320	9670	5210	7440	7356.12	0.30	0	-1183	7540	7490	7400	7350	7260	7515	7375	13	2230	100	4610	10	1	13436499	998	7.94	1.22	12	0.09	936.00	6093.00	20400	20231120	-63.58	7030	20240417	5.69	11600	-35.95	20240108	7030	5.69	20240417	20400	-63.58	20231120	7030	5.69	20240417	0.99	N	352090	100	13 억		40462	N	N	0	N	00	N
99	20240715	151206	57	100.00	KOSDAQ		화학	N	N	N	N		N	7410	-30	5	-0.40	90179930	12262	88.32	7440	7440	7320	9670	5210	7440	7354.42	0.30	0	-1137	7540	7490	7400	7350	7260	7515	7375	13	2230	100	4610	10	1	13436499	996	7.92	1.22	12	0.09	936.00	6093.00	20400	20231120	-63.68	7030	20240417	5.41	11600	-36.12	20240108	7030	5.41	20240417	20400	-63.68	20231120	7030	5.41	20240417	0.99	N	352090	100	13 억		40462	N	N	0	N	00	N
100	20240715	141203	57	100.00	KOSDAQ		화학	N	N	N	N		N	7340	-100	5	-1.34	72061640	9816	70.71	7440	7440	7320	9670	5210	7440	7341.24	0.30	0	-717	7540	7490	7400	7350	7260	7515	7375	13	2230	100	4610	10	1	13436499	986	7.84	1.20	12	0.07	936.00	6093.00	20400	20231120	-64.02	7030	20240417	4.41	11600	-36.72	20240108	7030	4.41	20240417	20400	-64.02	20231120	7030	4.41	20240417	0.99	N	352090	100	13 억		40462	N	N	0	N	00	N
101	20240715	131206	57	100.00	KOSDAQ		화학	N	N	N	N		N	7340	-100	5	-1.34	66484800	9056	65.23	7440	7440	7320	9670	5210	7440	7341.52	0.30	0	-743	7540	7490	7400	7350	7260	7515	7375	13	2230	100	4610	10	1	13436499	986	7.84	1.20	12	0.07	936.00	6093.00	20400	20231120	-64.02	7030	20240417	4.41	11600	-36.72	20240108	7030	4.41	20240417	20400	-64.02	20231120	7030	4.41	20240417	0.99	N	352090	100	13 억		40462	N	N	0	N	00	N
102	20240715	121204	57	100.00	KOSDAQ		화학	N	N	N	N		N	7350	-90	5	-1.21	56515000	7698	55.45	7440	7440	7320	9670	5210	7440	7341.52	0.30	0	-1045	7540	7490	7400	7350	7260	7515	7375	13	2230	100	4610	10	1	13436499	988	7.85	1.21	12	0.06	936.00	6093.00	20400	20231120	-63.97	7030	20240417	4.55	11600	-36.64	20240108	7030	4.55	20240417	20400	-63.97	20231120	7030	4.55	20240417	0.99	N	352090	100	13 억		40462	N	N	0	N	00	N
103	20240715	111204	57	100.00	KOSDAQ		화학	N	N	N	N		N	7330	-110	5	-1.48	46193660	6293	45.33	7440	7440	7320	9670	5210	7440	7340.48	0.30	0	-1014	7540	7490	7400	7350	7260	7515	7375	13	2230	100	4610	10	1	13436499	985	7.83	1.20	12	0.05	936.00	6093.00	20400	20231120	-64.07	7030	20240417	4.27	11600	-36.81	20240108	7030	4.27	20240417	20400	-64.07	20231120	7030	4.27	20240417	0.99	N	352090	100	13 억		40462	N	N	0	N	00	N
104	20240715	101203	57	100.00	KOSDAQ		화학	N	N	N	N		N	7330	-110	5	-1.48	26772890	3644	26.25	7440	7440	7330	9670	5210	7440	7347.12	0.30	0	-358	7540	7490	7400	7350	7260	7515	7375	13	2230	100	4610	10	1	13436499	985	7.83	1.20	12	0.03	936.00	6093.00	20400	20231120	-64.07	7030	20240417	4.27	11600	-36.81	20240108	7030	4.27	20240417	20400	-64.07	20231120	7030	4.27	20240417	0.99	N	352090	100	13 억		40462	N	N	0	N	00	N
105	20240715	091204	57	100.00	KOSDAQ		화학	N	N	N	N		N	7400	-40	5	-0.54	5468340	742	5.34	7440	7440	7360	9670	5210	7440	7369.73	0.30	0	162	7540	7490	7400	7350	7260	7515	7375	13	2230	100	4610	10	1	13436499	994	7.91	1.21	12	0.01	936.00	6093.00	20400	20231120	-63.73	7030	20240417	5.26	11600	-36.21	20240108	7030	5.26	20240417	20400	-63.73	20231120	7030	5.26	20240417	0.99	N	352090	100	13 억		40462	N	N	0	N	00	N
106	20240712	161154	57	100.00	KOSDAQ		화학	N	N	N	N		N	7440	70	2	0.95	101839200	13827	95.20	7350	7450	7310	9580	5160	7370	7365.24	0.29	0	2093	7516	7442	7376	7302	7236	7480	7340	13	2210	100	4560	10	1	13436499	1000	7.95	1.22	12	0.10	936.00	6093.00	20400	20231120	-63.53	7030	20240417	5.83	11600	-35.86	20240108	7030	5.83	20240417	20400	-63.53	20231120	7030	5.83	20240417	0.97	N	352090	100	13 억		38390	N	N	0	N	00	N
107	20240712	151202	57	100.00	KOSDAQ		화학	N	N	N	N		N	7360	-10	5	-0.14	96817240	13148	90.53	7350	7450	7310	9580	5160	7370	7363.65	0.29	0	2063	7516	7442	7376	7302	7236	7480	7340	13	2210	100	4560	10	1	13436499	989	7.86	1.21	12	0.10	936.00	6093.00	20400	20231120	-63.92	7030	20240417	4.69	11600	-36.55	20240108	7030	4.69	20240417	20400	-63.92	20231120	7030	4.69	20240417	0.97	N	352090	100	13 억		38390	N	N	0	N	00	N
108	20240712	141205	57	100.00	KOSDAQ		화학	N	N	N	N		N	7370	0	3	0.00	66894420	9081	62.52	7350	7450	7310	9580	5160	7370	7366.42	0.29	0	1418	7516	7442	7376	7302	7236	7480	7340	13	2210	100	4560	10	1	13436499	990	7.87	1.21	12	0.07	936.00	6093.00	20400	20231120	-63.87	7030	20240417	4.84	11600	-36.47	20240108	7030	4.84	20240417	20400	-63.87	20231120	7030	4.84	20240417	0.97	N	352090	100	13 억		38390	N	N	0	N	00	N
109	20240712	131159	57	100.00	KOSDAQ		화학	N	N	N	N		N	7390	20	2	0.27	41725660	5673	39.06	7350	7410	7310	9580	5160	7370	7355.13	0.29	0	1001	7516	7442	7376	7302	7236	7480	7340	13	2210	100	4560	10	1	13436499	993	7.90	1.21	12	0.04	936.00	6093.00	20400	20231120	-63.77	7030	20240417	5.12	11600	-36.29	20240108	7030	5.12	20240417	20400	-63.77	20231120	7030	5.12	20240417	0.97	N	352090	100	13 억		38390	N	N	0	N	00	N
110	20240712	121201	57	100.00	KOSDAQ		화학	N	N	N	N		N	7370	0	3	0.00	38726050	5266	36.26	7350	7410	7310	9580	5160	7370	7353.98	0.29	0	642	7516	7442	7376	7302	7236	7480	7340	13	2210	100	4560	10	1	13436499	990	7.87	1.21	12	0.04	936.00	6093.00	20400	20231120	-63.87	7030	20240417	4.84	11600	-36.47	20240108	7030	4.84	20240417	20400	-63.87	20231120	7030	4.84	20240417	0.97	N	352090	100	13 억		38390	N	N	0	N	00	N
111	20240712	111157	57	100.00	KOSDAQ		화학	N	N	N	N		N	7390	20	2	0.27	36731490	4996	34.40	7350	7410	7310	9580	5160	7370	7352.18	0.29	0	655	7516	7442	7376	7302	7236	7480	7340	13	2210	100	4560	10	1	13436499	993	7.90	1.21	12	0.04	936.00	6093.00	20400	20231120	-63.77	7030	20240417	5.12	11600	-36.29	20240108	7030	5.12	20240417	20400	-63.77	20231120	7030	5.12	20240417	0.97	N	352090	100	13 억		38390	N	N	0	N	00	N
112	20240712	101159	57	100.00	KOSDAQ		화학	N	N	N	N		N	7370	0	3	0.00	21838320	2977	20.50	7350	7410	7310	9580	5160	7370	7335.68	0.29	0	561	7516	7442	7376	7302	7236	7480	7340	13	2210	100	4560	10	1	13436499	990	7.87	1.21	12	0.02	936.00	6093.00	20400	20231120	-63.87	7030	20240417	4.84	11600	-36.47	20240108	7030	4.84	20240417	20400	-63.87	20231120	7030	4.84	20240417	0.97	N	352090	100	13 억		38390	N	N	0	N	00	N
113	20240712	091156	57	100.00	KOSDAQ		화학	N	N	N	N		N	7380	10	2	0.14	2766330	377	2.60	7350	7410	7310	9580	5160	7370	7337.75	0.29	0	-35	7516	7442	7376	7302	7236	7480	7340	13	2210	100	4560	10	1	13436499	992	7.88	1.21	12	0.00	936.00	6093.00	20400	20231120	-63.82	7030	20240417	4.98	11600	-36.38	20240108	7030	4.98	20240417	20400	-63.82	20231120	7030	4.98	20240417	0.97	N	352090	100	13 억		38390	N	N	0	N	00	N
114	20240711	161150	57	100.00	KOSDAQ		화학	N	N	N	N		N	7370	-10	5	-0.14	105084680	14272	44.37	7360	7450	7310	9590	5170	7380	7362.99	0.31	0	-2898	7620	7500	7400	7280	7180	7450	7230	13	2210	100	4570	10	1	13436499	990	7.87	1.21	12	0.11	936.00	6093.00	20400	20231120	-63.87	7030	20240417	4.84	11600	-36.47	20240108	7030	4.84	20240417	20400	-63.87	20231120	7030	4.84	20240417	0.96	N	352090	100	13 억		41288	N	N	0	N	00	N
115	20240711	151157	57	100.00	KOSDAQ		화학	N	N	N	N		N	7310	-70	5	-0.95	95440580	12961	40.30	7360	7450	7310	9590	5170	7380	7363.67	0.31	0	-2965	7620	7500	7400	7280	7180	7450	7230	13	2210	100	4570	10	1	13436499	982	7.81	1.20	12	0.10	936.00	6093.00	20400	20231120	-64.17	7030	20240417	3.98	11600	-36.98	20240108	7030	3.98	20240417	20400	-64.17	20231120	7030	3.98	20240417	0.96	N	352090	100	13 억		41288	N	N	0	N	00	N
116	20240711	141158	57	100.00	KOSDAQ		화학	N	N	N	N		N	7370	-10	5	-0.14	78048200	10585	32.91	7360	7450	7320	9590	5170	7380	7373.47	0.31	0	-3241	7620	7500	7400	7280	7180	7450	7230	13	2210	100	4570	10	1	13436499	990	7.87	1.21	12	0.08	936.00	6093.00	20400	20231120	-63.87	7030	20240417	4.84	11600	-36.47	20240108	7030	4.84	20240417	20400	-63.87	20231120	7030	4.84	20240417	0.96	N	352090	100	13 억		41288	N	N	0	N	00	N
117	20240711	131156	57	100.00	KOSDAQ		화학	N	N	N	N		N	7350	-30	5	-0.41	64308170	8718	27.10	7360	7450	7320	9590	5170	7380	7376.48	0.31	0	-3373	7620	7500	7400	7280	7180	7450	7230	13	2210	100	4570	10	1	13436499	988	7.85	1.21	12	0.06	936.00	6093.00	20400	20231120	-63.97	7030	20240417	4.55	11600	-36.64	20240108	7030	4.55	20240417	20400	-63.97	20231120	7030	4.55	20240417	0.96	N	352090	100	13 억		41288	N	N	0	N	00	N
118	20240711	121154	57	100.00	KOSDAQ		화학	N	N	N	N		N	7380	0	3	0.00	52911560	7173	22.30	7360	7450	7320	9590	5170	7380	7376.49	0.31	0	-3252	7620	7500	7400	7280	7180	7450	7230	13	2210	100	4570	10	1	13436499	992	7.88	1.21	12	0.05	936.00	6093.00	20400	20231120	-63.82	7030	20240417	4.98	11600	-36.38	20240108	7030	4.98	20240417	20400	-63.82	20231120	7030	4.98	20240417	0.96	N	352090	100	13 억		41288	N	N	0	N	00	N
119	20240711	111151	57	100.00	KOSDAQ		화학	N	N	N	N		N	7400	20	2	0.27	32797400	4454	13.85	7360	7450	7320	9590	5170	7380	7363.58	0.31	0	-939	7620	7500	7400	7280	7180	7450	7230	13	2210	100	4570	10	1	13436499	994	7.91	1.21	12	0.03	936.00	6093.00	20400	20231120	-63.73	7030	20240417	5.26	11600	-36.21	20240108	7030	5.26	20240417	20400	-63.73	20231120	7030	5.26	20240417	0.96	N	352090	100	13 억		41288	N	N	0	N	00	N
120	20240711	101154	57	100.00	KOSDAQ		화학	N	N	N	N		N	7380	0	3	0.00	25267150	3436	10.68	7360	7400	7320	9590	5170	7380	7353.65	0.31	0	-642	7620	7500	7400	7280	7180	7450	7230	13	2210	100	4570	10	1	13436499	992	7.88	1.21	12	0.03	936.00	6093.00	20400	20231120	-63.82	7030	20240417	4.98	11600	-36.38	20240108	7030	4.98	20240417	20400	-63.82	20231120	7030	4.98	20240417	0.96	N	352090	100	13 억		41288	N	N	0	N	00	N
121	20240711	091150	57	100.00	KOSDAQ		화학	N	N	N	N		N	7380	0	3	0.00	3639100	494	1.54	7360	7390	7360	9590	5170	7380	7366.60	0.31	0	-150	7620	7500	7400	7280	7180	7450	7230	13	2210	100	4570	10	1	13436499	992	7.88	1.21	12	0.00	936.00	6093.00	20400	20231120	-63.82	7030	20240417	4.98	11600	-36.38	20240108	7030	4.98	20240417	20400	-63.82	20231120	7030	4.98	20240417	0.96	N	352090	100	13 억		41288	N	N	0	N	00	N
122	20240710	161145	57	100.00	KOSDAQ		화학	N	N	N	N		N	7380	-130	5	-1.73	232672470	31575	167.44	7450	7520	7300	9760	5260	7510	7368.88	0.31	0	23	7750	7630	7550	7430	7350	7590	7390	13	2250	100	4650	10	1	13436499	992	7.88	1.21	12	0.23	936.00	6093.00	20400	20231120	-63.82	7030	20240417	4.98	11600	-36.38	20240108	7030	4.98	20240417	20400	-63.82	20231120	7030	4.98	20240417	0.95	N	352090	100	13 억		41018	N	N	0	N	00	N
123	20240710	151150	57	100.00	KOSDAQ		화학	N	N	N	N		N	7360	-150	5	-2.00	225359480	30583	162.18	7450	7520	7300	9760	5260	7510	7368.78	0.31	0	37	7750	7630	7550	7430	7350	7590	7390	13	2250	100	4650	10	1	13436499	989	7.86	1.21	12	0.23	936.00	6093.00	20400	20231120	-63.92	7030	20240417	4.69	11600	-36.55	20240108	7030	4.69	20240417	20400	-63.92	20231120	7030	4.69	20240417	0.95	N	352090	100	13 억		41018	N	N	0	N	00	N
124	20240710	141150	57	100.00	KOSDAQ		화학	N	N	N	N		N	7350	-160	5	-2.13	189898850	25743	136.52	7450	7520	7300	9760	5260	7510	7376.72	0.31	0	-1134	7750	7630	7550	7430	7350	7590	7390	13	2250	100	4650	10	1	13436499	988	7.85	1.21	12	0.19	936.00	6093.00	20400	20231120	-63.97	7030	20240417	4.55	11600	-36.64	20240108	7030	4.55	20240417	20400	-63.97	20231120	7030	4.55	20240417	0.95	N	352090	100	13 억		41018	N	N	0	N	00	N
125	20240710	131150	57	100.00	KOSDAQ		화학	N	N	N	N		N	7370	-140	5	-1.86	159750360	21626	114.68	7450	7520	7300	9760	5260	7510	7386.96	0.31	0	-2476	7750	7630	7550	7430	7350	7590	7390	13	2250	100	4650	10	1	13436499	990	7.87	1.21	12	0.16	936.00	6093.00	20400	20231120	-63.87	7030	20240417	4.84	11600	-36.47	20240108	7030	4.84	20240417	20400	-63.87	20231120	7030	4.84	20240417	0.95	N	352090	100	13 억		41018	N	N	0	N	00	N
126	20240710	121147	57	100.00	KOSDAQ		화학	N	N	N	N		N	7390	-120	5	-1.60	102509240	13834	73.36	7450	7520	7360	9760	5260	7510	7409.95	0.31	0	-1573	7750	7630	7550	7430	7350	7590	7390	13	2250	100	4650	10	1	13436499	993	7.90	1.21	12	0.10	936.00	6093.00	20400	20231120	-63.77	7030	20240417	5.12	11600	-36.29	20240108	7030	5.12	20240417	20400	-63.77	20231120	7030	5.12	20240417	0.95	N	352090	100	13 억		41018	N	N	0	N	00	N
127	20240710	111149	57	100.00	KOSDAQ		화학	N	N	N	N		N	7430	-80	5	-1.07	73428110	9898	52.49	7450	7520	7370	9760	5260	7510	7418.48	0.31	0	-1492	7750	7630	7550	7430	7350	7590	7390	13	2250	100	4650	10	1	13436499	998	7.94	1.22	12	0.07	936.00	6093.00	20400	20231120	-63.58	7030	20240417	5.69	11600	-35.95	20240108	7030	5.69	20240417	20400	-63.58	20231120	7030	5.69	20240417	0.95	N	352090	100	13 억		41018	N	N	0	N	00	N
128	20240710	101144	57	100.00	KOSDAQ		화학	N	N	N	N		N	7400	-110	5	-1.46	41064500	5528	29.32	7450	7520	7370	9760	5260	7510	7428.46	0.31	0	-1629	7750	7630	7550	7430	7350	7590	7390	13	2250	100	4650	10	1	13436499	994	7.91	1.21	12	0.04	936.00	6093.00	20400	20231120	-63.73	7030	20240417	5.26	11600	-36.21	20240108	7030	5.26	20240417	20400	-63.73	20231120	7030	5.26	20240417	0.95	N	352090	100	13 억		41018	N	N	0	N	00	N
129	20240710	091150	57	100.00	KOSDAQ		화학	N	N	N	N		N	7510	0	3	0.00	1624520	217	1.15	7450	7520	7450	9760	5260	7510	7486.27	0.31	0	-24	7750	7630	7550	7430	7350	7590	7390	13	2250	100	4650	10	1	13436499	1009	8.02	1.23	12	0.00	936.00	6093.00	20400	20231120	-63.19	7030	20240417	6.83	11600	-35.26	20240108	7030	6.83	20240417	20400	-63.19	20231120	7030	6.83	20240417	0.95	N	352090	100	13 억		41018	N	N	0	N	00	N
130	20240709	161141	57	100.00	KOSDAQ		화학	N	N	N	N		N	7510	-90	5	-1.18	139952270	18555	130.88	7640	7670	7470	9880	5320	7600	7542.57	0.30	0	907	7786	7692	7616	7522	7446	7655	7485	13	2280	100	4710	10	1	13436499	1009	8.02	1.23	12	0.14	936.00	6093.00	20400	20231120	-63.19	7030	20240417	6.83	11600	-35.26	20240108	7030	6.83	20240417	20400	-63.19	20231120	7030	6.83	20240417	0.93	N	352090	100	13 억		40091	N	N	0	N	00	N
131	20240709	151148	57	100.00	KOSDAQ		화학	N	N	N	N		N	7530	-70	5	-0.92	127111380	16843	118.81	7640	7670	7470	9880	5320	7600	7546.84	0.30	0	925	7786	7692	7616	7522	7446	7655	7485	13	2280	100	4710	10	1	13436499	1012	8.04	1.24	12	0.13	936.00	6093.00	20400	20231120	-63.09	7030	20240417	7.11	11600	-35.09	20240108	7030	7.11	20240417	20400	-63.09	20231120	7030	7.11	20240417	0.93	N	352090	100	13 억		40091	N	N	0	N	00	N
132	20240709	141148	57	100.00	KOSDAQ		화학	N	N	N	N		N	7550	-50	5	-0.66	91792380	12145	85.67	7640	7670	7510	9880	5320	7600	7558.04	0.30	0	2577	7786	7692	7616	7522	7446	7655	7485	13	2280	100	4710	10	1	13436499	1014	8.07	1.24	12	0.09	936.00	6093.00	20400	20231120	-62.99	7030	20240417	7.40	11600	-34.91	20240108	7030	7.40	20240417	20400	-62.99	20231120	7030	7.40	20240417	0.93	N	352090	100	13 억		40091	N	N	0	N	00	N
133	20240709	131152	57	100.00	KOSDAQ		화학	N	N	N	N		N	7510	-90	5	-1.18	86718090	11472	80.92	7640	7670	7510	9880	5320	7600	7559.11	0.30	0	2762	7786	7692	7616	7522	7446	7655	7485	13	2280	100	4710	10	1	13436499	1009	8.02	1.23	12	0.09	936.00	6093.00	20400	20231120	-63.19	7030	20240417	6.83	11600	-35.26	20240108	7030	6.83	20240417	20400	-63.19	20231120	7030	6.83	20240417	0.93	N	352090	100	13 억		40091	N	N	0	N	00	N
134	20240709	121153	57	100.00	KOSDAQ		화학	N	N	N	N		N	7540	-60	5	-0.79	71683000	9472	66.81	7640	7670	7510	9880	5320	7600	7567.88	0.30	0	2912	7786	7692	7616	7522	7446	7655	7485	13	2280	100	4710	10	1	13436499	1013	8.06	1.24	12	0.07	936.00	6093.00	20400	20231120	-63.04	7030	20240417	7.25	11600	-35.00	20240108	7030	7.25	20240417	20400	-63.04	20231120	7030	7.25	20240417	0.93	N	352090	100	13 억		40091	N	N	0	N	00	N
135	20240709	111153	57	100.00	KOSDAQ		화학	N	N	N	N		N	7600	0	3	0.00	47684540	6289	44.36	7640	7670	7510	9880	5320	7600	7582.21	0.30	0	558	7786	7692	7616	7522	7446	7655	7485	13	2280	100	4710	10	1	13436499	1021	8.12	1.25	12	0.05	936.00	6093.00	20400	20231120	-62.75	7030	20240417	8.11	11600	-34.48	20240108	7030	8.11	20240417	20400	-62.75	20231120	7030	8.11	20240417	0.93	N	352090	100	13 억		40091	N	N	0	N	00	N
136	20240709	101149	57	100.00	KOSDAQ		화학	N	N	N	N		N	7560	-40	5	-0.53	30684060	4044	28.53	7640	7670	7560	9880	5320	7600	7587.55	0.30	0	383	7786	7692	7616	7522	7446	7655	7485	13	2280	100	4710	10	1	13436499	1016	8.08	1.24	12	0.03	936.00	6093.00	20400	20231120	-62.94	7030	20240417	7.54	11600	-34.83	20240108	7030	7.54	20240417	20400	-62.94	20231120	7030	7.54	20240417	0.93	N	352090	100	13 억		40091	N	N	0	N	00	N
137	20240709	091146	57	100.00	KOSDAQ		화학	N	N	N	N		N	7660	60	2	0.79	7805740	1026	7.24	7640	7670	7600	9880	5320	7600	7607.93	0.30	0	-1	7786	7692	7616	7522	7446	7655	7485	13	2280	100	4710	10	1	13436499	1029	8.18	1.26	12	0.01	936.00	6093.00	20400	20231120	-62.45	7030	20240417	8.96	11600	-33.97	20240108	7030	8.96	20240417	20400	-62.45	20231120	7030	8.96	20240417	0.93	N	352090	100	13 억		40091	N	N	0	N	00	N
138	20240708	161139	57	100.00	KOSDAQ		화학	N	N	N	N		N	7600	-70	5	-0.91	106751110	14046	54.50	7660	7710	7540	9970	5370	7670	7600.11	0.30	0	-499	7836	7752	7626	7542	7416	7690	7480	13	2300	100	4750	10	1	13436499	1021	8.12	1.25	12	0.10	936.00	6093.00	20400	20231120	-62.75	7030	20240417	8.11	11600	-34.48	20240108	7030	8.11	20240417	20400	-62.75	20231120	7030	8.11	20240417	0.92	N	352090	100	13 억		40480	N	N	0	N	00	N
139	20240708	151141	57	100.00	KOSDAQ		화학	N	N	N	N		N	7600	-70	5	-0.91	99645750	13110	50.87	7660	7710	7540	9970	5370	7670	7600.74	0.30	0	-496	7836	7752	7626	7542	7416	7690	7480	13	2300	100	4750	10	1	13436499	1021	8.12	1.25	12	0.10	936.00	6093.00	20400	20231120	-62.75	7030	20240417	8.11	11600	-34.48	20240108	7030	8.11	20240417	20400	-62.75	20231120	7030	8.11	20240417	0.92	N	352090	100	13 억		40480	N	N	0	N	00	N
140	20240708	141144	57	100.00	KOSDAQ		화학	N	N	N	N		N	7600	-70	5	-0.91	64335790	8462	32.83	7660	7710	7540	9970	5370	7670	7602.91	0.30	0	-384	7836	7752	7626	7542	7416	7690	7480	13	2300	100	4750	10	1	13436499	1021	8.12	1.25	12	0.06	936.00	6093.00	20400	20231120	-62.75	7030	20240417	8.11	11600	-34.48	20240108	7030	8.11	20240417	20400	-62.75	20231120	7030	8.11	20240417	0.92	N	352090	100	13 억		40480	N	N	0	N	00	N
141	20240708	131139	57	100.00	KOSDAQ		화학	N	N	N	N		N	7620	-50	5	-0.65	57464960	7556	29.32	7660	7710	7540	9970	5370	7670	7605.21	0.30	0	-848	7836	7752	7626	7542	7416	7690	7480	13	2300	100	4750	10	1	13436499	1024	8.14	1.25	12	0.06	936.00	6093.00	20400	20231120	-62.65	7030	20240417	8.39	11600	-34.31	20240108	7030	8.39	20240417	20400	-62.65	20231120	7030	8.39	20240417	0.92	N	352090	100	13 억		40480	N	N	0	N	00	N
142	20240708	121141	57	100.00	KOSDAQ		화학	N	N	N	N		N	7600	-70	5	-0.91	48867890	6426	24.93	7660	7710	7540	9970	5370	7670	7604.71	0.30	0	-1111	7836	7752	7626	7542	7416	7690	7480	13	2300	100	4750	10	1	13436499	1021	8.12	1.25	12	0.05	936.00	6093.00	20400	20231120	-62.75	7030	20240417	8.11	11600	-34.48	20240108	7030	8.11	20240417	20400	-62.75	20231120	7030	8.11	20240417	0.92	N	352090	100	13 억		40480	N	N	0	N	00	N
143	20240708	111138	57	100.00	KOSDAQ		화학	N	N	N	N		N	7580	-90	5	-1.17	34131000	4486	17.41	7660	7710	7540	9970	5370	7670	7608.34	0.30	0	-1040	7836	7752	7626	7542	7416	7690	7480	13	2300	100	4750	10	1	13436499	1018	8.10	1.24	12	0.03	936.00	6093.00	20400	20231120	-62.84	7030	20240417	7.82	11600	-34.66	20240108	7030	7.82	20240417	20400	-62.84	20231120	7030	7.82	20240417	0.92	N	352090	100	13 억		40480	N	N	0	N	00	N
144	20240708	101138	57	100.00	KOSDAQ		화학	N	N	N	N		N	7650	-20	5	-0.26	22756650	2989	11.60	7660	7710	7540	9970	5370	7670	7613.47	0.30	0	-665	7836	7752	7626	7542	7416	7690	7480	13	2300	100	4750	10	1	13436499	1028	8.17	1.26	12	0.02	936.00	6093.00	20400	20231120	-62.50	7030	20240417	8.82	11600	-34.05	20240108	7030	8.82	20240417	20400	-62.50	20231120	7030	8.82	20240417	0.92	N	352090	100	13 억		40480	N	N	0	N	00	N
145	20240708	091138	57	100.00	KOSDAQ		화학	N	N	N	N		N	7570	-100	5	-1.30	5467440	716	2.78	7660	7710	7540	9970	5370	7670	7636.09	0.30	0	-522	7836	7752	7626	7542	7416	7690	7480	13	2300	100	4750	10	1	13436499	1017	8.09	1.24	12	0.01	936.00	6093.00	20400	20231120	-62.89	7030	20240417	7.68	11600	-34.74	20240108	7030	7.68	20240417	20400	-62.89	20231120	7030	7.68	20240417	0.92	N	352090	100	13 억		40480	N	N	0	N	00	N
146	20240705	161132	57	100.00	KOSDAQ		화학	N	N	N	N		N	7670	-40	5	-0.52	194321400	25613	86.07	7700	7710	7500	10020	5400	7710	7586.83	0.33	0	-4611	7976	7842	7686	7552	7396	7910	7620	13	2310	100	4780	10	1	13436499	1031	8.19	1.26	12	0.19	936.00	6093.00	20400	20231120	-62.40	7030	20240417	9.10	11600	-33.88	20240108	7030	9.10	20240417	20400	-62.40	20231120	7030	9.10	20240417	0.93	N	352090	100	13 억		44697	N	N	0	N	00	N
147	20240705	151136	57	100.00	KOSDAQ		화학	N	N	N	N		N	7570	-140	5	-1.82	181651180	23953	80.50	7700	7710	7500	10020	5400	7710	7583.65	0.33	0	-3675	7976	7842	7686	7552	7396	7910	7620	13	2310	100	4780	10	1	13436499	1017	8.09	1.24	12	0.18	936.00	6093.00	20400	20231120	-62.89	7030	20240417	7.68	11600	-34.74	20240108	7030	7.68	20240417	20400	-62.89	20231120	7030	7.68	20240417	0.93	N	352090	100	13 억		44697	N	N	0	N	00	N
148	20240705	141138	57	100.00	KOSDAQ		화학	N	N	N	N		N	7560	-150	5	-1.95	135391150	17892	60.13	7700	7710	7500	10020	5400	7710	7567.13	0.33	0	-2269	7976	7842	7686	7552	7396	7910	7620	13	2310	100	4780	10	1	13436499	1016	8.08	1.24	12	0.13	936.00	6093.00	20400	20231120	-62.94	7030	20240417	7.54	11600	-34.83	20240108	7030	7.54	20240417	20400	-62.94	20231120	7030	7.54	20240417	0.93	N	352090	100	13 억		44697	N	N	0	N	00	N
149	20240705	131135	57	100.00	KOSDAQ		화학	N	N	N	N		N	7570	-140	5	-1.82	89384700	11778	39.58	7700	7710	7530	10020	5400	7710	7589.12	0.33	0	-1497	7976	7842	7686	7552	7396	7910	7620	13	2310	100	4780	10	1	13436499	1017	8.09	1.24	12	0.09	936.00	6093.00	20400	20231120	-62.89	7030	20240417	7.68	11600	-34.74	20240108	7030	7.68	20240417	20400	-62.89	20231120	7030	7.68	20240417	0.93	N	352090	100	13 억		44697	N	N	0	N	00	N
150	20240705	121136	57	100.00	KOSDAQ		화학	N	N	N	N		N	7590	-120	5	-1.56	73136000	9625	32.35	7700	7710	7530	10020	5400	7710	7598.55	0.33	0	-769	7976	7842	7686	7552	7396	7910	7620	13	2310	100	4780	10	1	13436499	1020	8.11	1.25	12	0.07	936.00	6093.00	20400	20231120	-62.79	7030	20240417	7.97	11600	-34.57	20240108	7030	7.97	20240417	20400	-62.79	20231120	7030	7.97	20240417	0.93	N	352090	100	13 억		44697	N	N	0	N	00	N
151	20240705	111132	57	100.00	KOSDAQ		화학	N	N	N	N		N	7570	-140	5	-1.82	66516180	8751	29.41	7700	7710	7530	10020	5400	7710	7600.98	0.33	0	-696	7976	7842	7686	7552	7396	7910	7620	13	2310	100	4780	10	1	13436499	1017	8.09	1.24	12	0.07	936.00	6093.00	20400	20231120	-62.89	7030	20240417	7.68	11600	-34.74	20240108	7030	7.68	20240417	20400	-62.89	20231120	7030	7.68	20240417	0.93	N	352090	100	13 억		44697	N	N	0	N	00	N
152	20240705	101132	57	100.00	KOSDAQ		화학	N	N	N	N		N	7640	-70	5	-0.91	36150260	4741	15.93	7700	7710	7590	10020	5400	7710	7625.03	0.33	0	-335	7976	7842	7686	7552	7396	7910	7620	13	2310	100	4780	10	1	13436499	1027	8.16	1.25	12	0.04	936.00	6093.00	20400	20231120	-62.55	7030	20240417	8.68	11600	-34.14	20240108	7030	8.68	20240417	20400	-62.55	20231120	7030	8.68	20240417	0.93	N	352090	100	13 억		44697	N	N	0	N	00	N
153	20240705	091135	57	100.00	KOSDAQ		화학	N	N	N	N		N	7710	0	3	0.00	3020390	395	1.33	7700	7710	7620	10020	5400	7710	7646.56	0.33	0	94	7976	7842	7686	7552	7396	7910	7620	13	2310	100	4780	10	1	13436499	1036	8.24	1.27	12	0.00	936.00	6093.00	20400	20231120	-62.21	7030	20240417	9.67	11600	-33.53	20240108	7030	9.67	20240417	20400	-62.21	20231120	7030	9.67	20240417	0.93	N	352090	100	13 억		44697	N	N	0	N	00	N
154	20240704	161128	57	100.00	KOSDAQ		화학	N	N	N	N		N	7710	20	2	0.26	227064480	29752	56.49	7650	7820	7530	9990	5390	7690	7631.88	0.39	0	-8234	7856	7772	7666	7582	7476	7720	7530	13	2300	100	4760	10	1	13436499	1036	8.24	1.27	12	0.22	936.00	6093.00	20400	20231120	-62.21	7030	20240417	9.67	11600	-33.53	20240108	7030	9.67	20240417	20400	-62.21	20231120	7030	9.67	20240417	0.98	N	352090	100	13 억		52604	N	N	0	N	00	N
155	20240704	151133	57	100.00	KOSDAQ		화학	N	N	N	N		N	7610	-80	5	-1.04	218558410	28642	54.38	7650	7820	7530	9990	5390	7690	7630.70	0.39	0	-7685	7856	7772	7666	7582	7476	7720	7530	13	2300	100	4760	10	1	13436499	1023	8.13	1.25	12	0.21	936.00	6093.00	20400	20231120	-62.70	7030	20240417	8.25	11600	-34.40	20240108	7030	8.25	20240417	20400	-62.70	20231120	7030	8.25	20240417	0.98	N	352090	100	13 억		52604	N	N	0	N	00	N
156	20240704	141132	57	100.00	KOSDAQ		화학	N	N	N	N		N	7610	-80	5	-1.04	169699730	22174	42.10	7650	7820	7560	9990	5390	7690	7653.10	0.39	0	-7385	7856	7772	7666	7582	7476	7720	7530	13	2300	100	4760	10	1	13436499	1023	8.13	1.25	12	0.17	936.00	6093.00	20400	20231120	-62.70	7030	20240417	8.25	11600	-34.40	20240108	7030	8.25	20240417	20400	-62.70	20231120	7030	8.25	20240417	0.98	N	352090	100	13 억		52604	N	N	0	N	00	N
157	20240704	131131	57	100.00	KOSDAQ		화학	N	N	N	N		N	7600	-90	5	-1.17	129596570	16886	32.06	7650	7820	7590	9990	5390	7690	7674.79	0.39	0	-6586	7856	7772	7666	7582	7476	7720	7530	13	2300	100	4760	10	1	13436499	1021	8.12	1.25	12	0.13	936.00	6093.00	20400	20231120	-62.75	7030	20240417	8.11	11600	-34.48	20240108	7030	8.11	20240417	20400	-62.75	20231120	7030	8.11	20240417	0.98	N	352090	100	13 억		52604	N	N	0	N	00	N
158	20240704	121132	57	100.00	KOSDAQ		화학	N	N	N	N		N	7620	-70	5	-0.91	100708570	13090	24.85	7650	7820	7620	9990	5390	7690	7693.55	0.39	0	-3943	7856	7772	7666	7582	7476	7720	7530	13	2300	100	4760	10	1	13436499	1024	8.14	1.25	12	0.10	936.00	6093.00	20400	20231120	-62.65	7030	20240417	8.39	11600	-34.31	20240108	7030	8.39	20240417	20400	-62.65	20231120	7030	8.39	20240417	0.98	N	352090	100	13 억		52604	N	N	0	N	00	N
159	20240704	111129	57	100.00	KOSDAQ		화학	N	N	N	N		N	7730	40	2	0.52	69638280	9035	17.15	7650	7820	7630	9990	5390	7690	7707.61	0.39	0	-1477	7856	7772	7666	7582	7476	7720	7530	13	2300	100	4760	10	1	13436499	1039	8.26	1.27	12	0.07	936.00	6093.00	20400	20231120	-62.11	7030	20240417	9.96	11600	-33.36	20240108	7030	9.96	20240417	20400	-62.11	20231120	7030	9.96	20240417	0.98	N	352090	100	13 억		52604	N	N	0	N	00	N
160	20240704	101130	57	100.00	KOSDAQ		화학	N	N	N	N		N	7660	-30	5	-0.39	36371660	4725	8.97	7650	7810	7630	9990	5390	7690	7697.71	0.39	0	-39	7856	7772	7666	7582	7476	7720	7530	13	2300	100	4760	10	1	13436499	1029	8.18	1.26	12	0.04	936.00	6093.00	20400	20231120	-62.45	7030	20240417	8.96	11600	-33.97	20240108	7030	8.96	20240417	20400	-62.45	20231120	7030	8.96	20240417	0.98	N	352090	100	13 억		52604	N	N	0	N	00	N
161	20240704	091132	57	100.00	KOSDAQ		화학	N	N	N	N		N	7790	100	2	1.30	14966010	1934	3.67	7650	7810	7650	9990	5390	7690	7738.37	0.39	0	-64	7856	7772	7666	7582	7476	7720	7530	13	2300	100	4760	10	1	13436499	1047	8.32	1.28	12	0.01	936.00	6093.00	20400	20231120	-61.81	7030	20240417	10.81	11600	-32.84	20240108	7030	10.81	20240417	20400	-61.81	20231120	7030	10.81	20240417	0.98	N	352090	100	13 억		52604	N	N	0	N	00	N
162	20240703	161125	57	100.00	KOSDAQ		화학	N	N	N	N		N	7690	-20	5	-0.26	402001830	52509	74.25	7700	7750	7560	10020	5400	7710	7655.87	0.43	0	-5881	8043	7876	7723	7556	7403	7800	7480	13	2310	100	4780	10	1	13436499	1033	8.22	1.26	12	0.39	936.00	6093.00	20400	20231120	-62.30	7030	20240417	9.39	11600	-33.71	20240108	7030	9.39	20240417	20400	-62.30	20231120	7030	9.39	20240417	1.00	N	352090	100	13 억		57887	N	N	0	N	00	N
163	20240703	151129	57	100.00	KOSDAQ		화학	N	N	N	N		N	7660	-50	5	-0.65	355353040	46437	65.67	7700	7750	7560	10020	5400	7710	7652.37	0.43	0	-7778	8043	7876	7723	7556	7403	7800	7480	13	2310	100	4780	10	1	13436499	1029	8.18	1.26	12	0.35	936.00	6093.00	20400	20231120	-62.45	7030	20240417	8.96	11600	-33.97	20240108	7030	8.96	20240417	20400	-62.45	20231120	7030	8.96	20240417	1.00	N	352090	100	13 억		57887	N	N	0	N	00	N
164	20240703	141129	57	100.00	KOSDAQ		화학	N	N	N	N		N	7590	-120	5	-1.56	261874530	34240	48.42	7700	7750	7560	10020	5400	7710	7648.20	0.43	0	-3242	8043	7876	7723	7556	7403	7800	7480	13	2310	100	4780	10	1	13436499	1020	8.11	1.25	12	0.25	936.00	6093.00	20400	20231120	-62.79	7030	20240417	7.97	11600	-34.57	20240108	7030	7.97	20240417	20400	-62.79	20231120	7030	7.97	20240417	1.00	N	352090	100	13 억		57887	N	N	0	N	00	N
165	20240703	131128	57	100.00	KOSDAQ		화학	N	N	N	N		N	7590	-120	5	-1.56	258677540	33819	47.82	7700	7750	7560	10020	5400	7710	7648.88	0.43	0	-3092	8043	7876	7723	7556	7403	7800	7480	13	2310	100	4780	10	1	13436499	1020	8.11	1.25	12	0.25	936.00	6093.00	20400	20231120	-62.79	7030	20240417	7.97	11600	-34.57	20240108	7030	7.97	20240417	20400	-62.79	20231120	7030	7.97	20240417	1.00	N	352090	100	13 억		57887	N	N	0	N	00	N
166	20240703	121128	57	100.00	KOSDAQ		화학	N	N	N	N		N	7570	-140	5	-1.82	247966030	32409	45.83	7700	7750	7560	10020	5400	7710	7651.15	0.43	0	-2400	8043	7876	7723	7556	7403	7800	7480	13	2310	100	4780	10	1	13436499	1017	8.09	1.24	12	0.24	936.00	6093.00	20400	20231120	-62.89	7030	20240417	7.68	11600	-34.74	20240108	7030	7.68	20240417	20400	-62.89	20231120	7030	7.68	20240417	1.00	N	352090	100	13 억		57887	N	N	0	N	00	N
167	20240703	111130	57	100.00	KOSDAQ		화학	N	N	N	N		N	7630	-80	5	-1.04	225493830	29448	41.64	7700	7750	7570	10020	5400	7710	7657.36	0.43	0	-2097	8043	7876	7723	7556	7403	7800	7480	13	2310	100	4780	10	1	13436499	1025	8.15	1.25	12	0.22	936.00	6093.00	20400	20231120	-62.60	7030	20240417	8.53	11600	-34.22	20240108	7030	8.53	20240417	20400	-62.60	20231120	7030	8.53	20240417	1.00	N	352090	100	13 억		57887	N	N	0	N	00	N
168	20240703	101130	57	100.00	KOSDAQ		화학	N	N	N	N		N	7740	30	2	0.39	133486130	17402	24.61	7700	7750	7630	10020	5400	7710	7670.73	0.43	0	1684	8043	7876	7723	7556	7403	7800	7480	13	2310	100	4780	10	1	13436499	1040	8.27	1.27	12	0.13	936.00	6093.00	20400	20231120	-62.06	7030	20240417	10.10	11600	-33.28	20240108	7030	10.10	20240417	20400	-62.06	20231120	7030	10.10	20240417	1.00	N	352090	100	13 억		57887	N	N	0	N	00	N
169	20240703	091126	57	100.00	KOSDAQ		화학	N	N	N	N		N	7710	0	3	0.00	16809060	2184	3.09	7700	7740	7640	10020	5400	7710	7696.46	0.43	0	538	8043	7876	7723	7556	7403	7800	7480	13	2310	100	4780	10	1	13436499	1036	8.24	1.27	12	0.02	936.00	6093.00	20400	20231120	-62.21	7030	20240417	9.67	11600	-33.53	20240108	7030	9.67	20240417	20400	-62.21	20231120	7030	9.67	20240417	1.00	N	352090	100	13 억		57887	N	N	0	N	00	N
170	20240702	161123	57	100.00	KOSDAQ		화학	N	N	N	N		N	7710	-90	5	-1.15	535534260	69618	18.33	7730	7890	7570	10140	5460	7800	7692.47	0.41	0	2185	8453	8126	7693	7366	6933	8290	7530	13	2340	100	4830	10	1	13436499	1036	8.24	1.27	12	0.52	936.00	6093.00	20400	20231120	-62.21	7030	20240417	9.67	11600	-33.53	20240108	7030	9.67	20240417	20400	-62.21	20231120	7030	9.67	20240417	0.98	N	352090	100	13 억		55560	N	N	0	N	00	N
171	20240702	151125	57	100.00	KOSDAQ		화학	N	N	N	N		N	7710	-90	5	-1.15	518503340	67407	17.75	7730	7890	7570	10140	5460	7800	7692.13	0.41	0	2484	8453	8126	7693	7366	6933	8290	7530	13	2340	100	4830	10	1	13436499	1036	8.24	1.27	12	0.50	936.00	6093.00	20400	20231120	-62.21	7030	20240417	9.67	11600	-33.53	20240108	7030	9.67	20240417	20400	-62.21	20231120	7030	9.67	20240417	0.98	N	352090	100	13 억		55560	N	N	0	N	00	N
172	20240702	141126	57	100.00	KOSDAQ		화학	N	N	N	N		N	7740	-60	5	-0.77	455248600	59198	15.59	7730	7890	7570	10140	5460	7800	7690.27	0.41	0	4655	8453	8126	7693	7366	6933	8290	7530	13	2340	100	4830	10	1	13436499	1040	8.27	1.27	12	0.44	936.00	6093.00	20400	20231120	-62.06	7030	20240417	10.10	11600	-33.28	20240108	7030	10.10	20240417	20400	-62.06	20231120	7030	10.10	20240417	0.98	N	352090	100	13 억		55560	N	N	0	N	00	N
173	20240702	131126	57	100.00	KOSDAQ		화학	N	N	N	N		N	7840	40	2	0.51	406682300	52954	13.94	7730	7870	7570	10140	5460	7800	7679.92	0.41	0	4681	8453	8126	7693	7366	6933	8290	7530	13	2340	100	4830	10	1	13436499	1053	8.38	1.29	12	0.39	936.00	6093.00	20400	20231120	-61.57	7030	20240417	11.52	11600	-32.41	20240108	7030	11.52	20240417	20400	-61.57	20231120	7030	11.52	20240417	0.98	N	352090	100	13 억		55560	N	N	0	N	00	N
174	20240702	121126	57	100.00	KOSDAQ		화학	N	N	N	N		N	7740	-60	5	-0.77	326900170	42728	11.25	7730	7800	7570	10140	5460	7800	7650.72	0.41	0	6750	8453	8126	7693	7366	6933	8290	7530	13	2340	100	4830	10	1	13436499	1040	8.27	1.27	12	0.32	936.00	6093.00	20400	20231120	-62.06	7030	20240417	10.10	11600	-33.28	20240108	7030	10.10	20240417	20400	-62.06	20231120	7030	10.10	20240417	0.98	N	352090	100	13 억		55560	N	N	0	N	00	N
175	20240702	111125	57	100.00	KOSDAQ		화학	N	N	N	N		N	7650	-150	5	-1.92	294383800	38505	10.14	7730	7800	7570	10140	5460	7800	7645.34	0.41	0	5923	8453	8126	7693	7366	6933	8290	7530	13	2340	100	4830	10	1	13436499	1028	8.17	1.26	12	0.29	936.00	6093.00	20400	20231120	-62.50	7030	20240417	8.82	11600	-34.05	20240108	7030	8.82	20240417	20400	-62.50	20231120	7030	8.82	20240417	0.98	N	352090	100	13 억		55560	N	N	0	N	00	N
176	20240702	101124	57	100.00	KOSDAQ		화학	N	N	N	N		N	7640	-160	5	-2.05	217677630	28466	7.49	7730	7800	7570	10140	5460	7800	7646.93	0.41	0	3990	8453	8126	7693	7366	6933	8290	7530	13	2340	100	4830	10	1	13436499	1027	8.16	1.25	12	0.21	936.00	6093.00	20400	20231120	-62.55	7030	20240417	8.68	11600	-34.14	20240108	7030	8.68	20240417	20400	-62.55	20231120	7030	8.68	20240417	0.98	N	352090	100	13 억		55560	N	N	0	N	00	N
177	20240702	091126	57	100.00	KOSDAQ		화학	N	N	N	N		N	7750	-50	5	-0.64	50068990	6480	1.71	7730	7800	7680	10140	5460	7800	7726.70	0.41	0	1046	8453	8126	7693	7366	6933	8290	7530	13	2340	100	4830	10	1	13436499	1041	8.28	1.27	12	0.05	936.00	6093.00	20400	20231120	-62.01	7030	20240417	10.24	11600	-33.19	20240108	7030	10.24	20240417	20400	-62.01	20231120	7030	10.24	20240417	0.98	N	352090	100	13 억		55560	N	N	0	N	00	N
178	20240701	161120	57	100.00	KOSDAQ		화학	N	N	N	N		N	7800	530	2	7.29	2878708760	372737	1621.44	7310	8020	7260	9450	5090	7270	7723.16	0.35	0	10319	7496	7382	7256	7142	7016	7440	7200	13	2180	100	4500	10	1	13436499	1048	8.33	1.28	12	2.77	936.00	6093.00	20400	20231120	-61.76	7030	20240417	10.95	11600	-32.76	20240108	7030	10.95	20240417	20400	-61.76	20231120	7030	10.95	20240417	0.99	N	352090	100	13 억		46806	N	N	0	N	00	N
179	20240701	151124	57	100.00	KOSDAQ		화학	N	N	N	N		N	7730	460	2	6.33	2710459500	351215	1527.82	7310	8020	7260	9450	5090	7270	7717.38	0.35	0	9283	7496	7382	7256	7142	7016	7440	7200	13	2180	100	4500	10	1	13436499	1039	8.26	1.27	12	2.61	936.00	6093.00	20400	20231120	-62.11	7030	20240417	9.96	11600	-33.36	20240108	7030	9.96	20240417	20400	-62.11	20231120	7030	9.96	20240417	0.99	N	352090	100	13 억		46806	N	N	0	N	00	N
180	20240701	141122	57	100.00	KOSDAQ		화학	N	N	N	N		N	7740	470	2	6.46	2642264000	342356	1489.28	7310	8020	7260	9450	5090	7270	7717.88	0.35	0	9568	7496	7382	7256	7142	7016	7440	7200	13	2180	100	4500	10	1	13436499	1040	8.27	1.27	12	2.55	936.00	6093.00	20400	20231120	-62.06	7030	20240417	10.10	11600	-33.28	20240108	7030	10.10	20240417	20400	-62.06	20231120	7030	10.10	20240417	0.99	N	352090	100	13 억		46806	N	N	0	N	00	N
181	20240701	131122	57	100.00	KOSDAQ		화학	N	N	N	N		N	7670	400	2	5.50	2556442370	331175	1440.64	7310	8020	7260	9450	5090	7270	7719.31	0.35	0	8919	7496	7382	7256	7142	7016	7440	7200	13	2180	100	4500	10	1	13436499	1031	8.19	1.26	12	2.46	936.00	6093.00	20400	20231120	-62.40	7030	20240417	9.10	11600	-33.88	20240108	7030	9.10	20240417	20400	-62.40	20231120	7030	9.10	20240417	0.99	N	352090	100	13 억		46806	N	N	0	N	00	N
182	20240701	121122	57	100.00	KOSDAQ		화학	N	N	N	N		N	7600	330	2	4.54	2516208560	325927	1417.81	7310	8020	7260	9450	5090	7270	7720.16	0.35	0	7879	7496	7382	7256	7142	7016	7440	7200	13	2180	100	4500	10	1	13436499	1021	8.12	1.25	12	2.43	936.00	6093.00	20400	20231120	-62.75	7030	20240417	8.11	11600	-34.48	20240108	7030	8.11	20240417	20400	-62.75	20231120	7030	8.11	20240417	0.99	N	352090	100	13 억		46806	N	N	0	N	00	N
183	20240701	111119	57	100.00	KOSDAQ		화학	N	N	N	N		N	7740	470	2	6.46	2314948680	299815	1304.22	7310	8020	7260	9450	5090	7270	7721.26	0.35	0	3026	7496	7382	7256	7142	7016	7440	7200	13	2180	100	4500	10	1	13436499	1040	8.27	1.27	12	2.23	936.00	6093.00	20400	20231120	-62.06	7030	20240417	10.10	11600	-33.28	20240108	7030	10.10	20240417	20400	-62.06	20231120	7030	10.10	20240417	0.99	N	352090	100	13 억		46806	N	N	0	N	00	N
184	20240701	101117	57	100.00	KOSDAQ		화학	N	N	N	N		N	7390	120	2	1.65	27776750	3802	16.54	7310	7390	7260	9450	5090	7270	7305.83	0.35	0	113	7496	7382	7256	7142	7016	7440	7200	13	2180	100	4500	10	1	13436499	993	7.90	1.21	12	0.03	936.00	6093.00	20400	20231120	-63.77	7030	20240417	5.12	11600	-36.29	20240108	7030	5.12	20240417	20400	-63.77	20231120	7030	5.12	20240417	0.99	N	352090	100	13 억		46806	N	N	0	N	00	N
185	20240701	091116	57	100.00	KOSDAQ		화학	N	N	N	N		N	7260	-10	5	-0.14	2748890	377	1.64	7310	7350	7260	9450	5090	7270	7291.49	0.35	0	-9	7496	7382	7256	7142	7016	7440	7200	13	2180	100	4500	10	1	13436499	975	7.76	1.19	12	0.00	936.00	6093.00	20400	20231120	-64.41	7030	20240417	3.27	11600	-37.41	20240108	7030	3.27	20240417	20400	-64.41	20231120	7030	3.27	20240417	0.99	N	352090	100	13 억		46806	N	N	0	N	00	N