KissMeData/417500/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	161305	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4060	120	2	3.05	459573555	113995	174.49	3925	4090	3895	5120	2760	3940	4031.52	0.36	0	22237	4046	3992	3921	3867	3796	3957	3832	33	1180	100	2750	5	1	32784744	1331	35.61	2.04	12	0.35	114.00	1992.00	6240	20240308	-34.94	2905	20231027	39.76	6240	-34.94	20240308	3630	11.85	20240703	6240	-34.94	20240308	2905	39.76	20231027	3.40	N	417500	100	32 억		116973	N	N	0	N	00	N
3	20240731	151323	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4070	130	2	3.30	451677940	112049	171.51	3925	4090	3895	5120	2760	3940	4031.08	0.36	0	21447	4046	3992	3921	3867	3796	3957	3832	33	1180	100	2750	5	1	32784744	1334	35.70	2.04	12	0.34	114.00	1992.00	6240	20240308	-34.78	2905	20231027	40.10	6240	-34.78	20240308	3630	12.12	20240703	6240	-34.78	20240308	2905	40.10	20231027	3.40	N	417500	100	32 억		116973	N	N	0	N	00	N
4	20240731	141323	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4030	90	2	2.28	349446780	86752	132.79	3925	4090	3895	5120	2760	3940	4028.11	0.36	0	18727	4046	3992	3921	3867	3796	3957	3832	33	1180	100	2750	5	1	32784744	1321	35.35	2.02	12	0.26	114.00	1992.00	6240	20240308	-35.42	2905	20231027	38.73	6240	-35.42	20240308	3630	11.02	20240703	6240	-35.42	20240308	2905	38.73	20231027	3.40	N	417500	100	32 억		116973	N	N	0	N	00	N
5	20240731	131318	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4035	95	2	2.41	204995705	51121	78.25	3925	4050	3895	5120	2760	3940	4010.01	0.36	0	7817	4046	3992	3921	3867	3796	3957	3832	33	1180	100	2750	5	1	32784744	1323	35.39	2.03	12	0.16	114.00	1992.00	6240	20240308	-35.34	2905	20231027	38.90	6240	-35.34	20240308	3630	11.16	20240703	6240	-35.34	20240308	2905	38.90	20231027	3.40	N	417500	100	32 억		116973	N	N	0	N	00	N
6	20240731	121317	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4030	90	2	2.28	173902025	43396	66.43	3925	4050	3895	5120	2760	3940	4007.33	0.36	0	6520	4046	3992	3921	3867	3796	3957	3832	33	1180	100	2750	5	1	32784744	1321	35.35	2.02	12	0.13	114.00	1992.00	6240	20240308	-35.42	2905	20231027	38.73	6240	-35.42	20240308	3630	11.02	20240703	6240	-35.42	20240308	2905	38.73	20231027	3.40	N	417500	100	32 억		116973	N	N	0	N	00	N
7	20240731	111319	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4005	65	2	1.65	143285050	35785	54.78	3925	4050	3895	5120	2760	3940	4004.05	0.36	0	7832	4046	3992	3921	3867	3796	3957	3832	33	1180	100	2750	5	1	32784744	1313	35.13	2.01	12	0.11	114.00	1992.00	6240	20240308	-35.82	2905	20231027	37.87	6240	-35.82	20240308	3630	10.33	20240703	6240	-35.82	20240308	2905	37.87	20231027	3.40	N	417500	100	32 억		116973	N	N	0	N	00	N
8	20240731	101316	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4030	90	2	2.28	95875470	24028	36.78	3925	4050	3895	5120	2760	3940	3990.16	0.36	0	9410	4046	3992	3921	3867	3796	3957	3832	33	1180	100	2750	5	1	32784744	1321	35.35	2.02	12	0.07	114.00	1992.00	6240	20240308	-35.42	2905	20231027	38.73	6240	-35.42	20240308	3630	11.02	20240703	6240	-35.42	20240308	2905	38.73	20231027	3.40	N	417500	100	32 억		116973	N	N	0	N	00	N
9	20240731	091314	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3895	-45	5	-1.14	4514905	1156	1.77	3925	3925	3895	5120	2760	3940	3905.63	0.36	0	-557	4046	3992	3921	3867	3796	3957	3832	33	1180	100	2750	5	1	32784744	1277	34.17	1.96	12	0.00	114.00	1992.00	6240	20240308	-37.58	2905	20231027	34.08	6240	-37.58	20240308	3630	7.30	20240703	6240	-37.58	20240308	2905	34.08	20231027	3.40	N	417500	100	32 억		116973	N	N	0	N	00	N
10	20240730	161242	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3940	-10	5	-0.25	256398980	65328	55.09	3975	3975	3850	5130	2765	3950	3924.78	0.35	0	2642	4063	4006	3943	3886	3823	4035	3915	33	1180	100	2760	5	1	32784744	1292	34.56	1.98	12	0.20	114.00	1992.00	6240	20240308	-36.86	2905	20231027	35.63	6240	-36.86	20240308	3630	8.54	20240703	6240	-36.86	20240308	2905	35.63	20231027	3.40	N	417500	100	32 억		114289	N	N	0	N	00	N
11	20240730	151310	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3955	5	2	0.13	256001045	65227	55.01	3975	3975	3850	5130	2765	3950	3924.77	0.35	0	2646	4063	4006	3943	3886	3823	4035	3915	33	1180	100	2760	5	1	32784744	1297	34.69	1.99	12	0.20	114.00	1992.00	6240	20240308	-36.62	2905	20231027	36.14	6240	-36.62	20240308	3630	8.95	20240703	6240	-36.62	20240308	2905	36.14	20231027	3.40	N	417500	100	32 억		114289	N	N	0	N	00	N
12	20240730	141251	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3950	0	3	0.00	222404400	56701	47.82	3975	3975	3850	5130	2765	3950	3922.41	0.35	0	3521	4063	4006	3943	3886	3823	4035	3915	33	1180	100	2760	5	1	32784744	1295	34.65	1.98	12	0.17	114.00	1992.00	6240	20240308	-36.70	2905	20231027	35.97	6240	-36.70	20240308	3630	8.82	20240703	6240	-36.70	20240308	2905	35.97	20231027	3.40	N	417500	100	32 억		114289	N	N	0	N	00	N
13	20240730	131258	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3955	5	2	0.13	191156085	48797	41.15	3975	3975	3850	5130	2765	3950	3917.37	0.35	0	5206	4063	4006	3943	3886	3823	4035	3915	33	1180	100	2760	5	1	32784744	1297	34.69	1.99	12	0.15	114.00	1992.00	6240	20240308	-36.62	2905	20231027	36.14	6240	-36.62	20240308	3630	8.95	20240703	6240	-36.62	20240308	2905	36.14	20231027	3.40	N	417500	100	32 억		114289	N	N	0	N	00	N
14	20240730	121249	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3950	0	3	0.00	169743475	43368	36.57	3975	3975	3850	5130	2765	3950	3914.03	0.35	0	6788	4063	4006	3943	3886	3823	4035	3915	33	1180	100	2760	5	1	32784744	1295	34.65	1.98	12	0.13	114.00	1992.00	6240	20240308	-36.70	2905	20231027	35.97	6240	-36.70	20240308	3630	8.82	20240703	6240	-36.70	20240308	2905	35.97	20231027	3.40	N	417500	100	32 억		114289	N	N	0	N	00	N
15	20240730	111258	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3930	-20	5	-0.51	141478105	36180	30.51	3975	3975	3850	5130	2765	3950	3910.40	0.35	0	8603	4063	4006	3943	3886	3823	4035	3915	33	1180	100	2760	5	1	32784744	1288	34.47	1.97	12	0.11	114.00	1992.00	6240	20240308	-37.02	2905	20231027	35.28	6240	-37.02	20240308	3630	8.26	20240703	6240	-37.02	20240308	2905	35.28	20231027	3.40	N	417500	100	32 억		114289	N	N	0	N	00	N
16	20240730	101307	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3935	-15	5	-0.38	112514655	28826	24.31	3975	3975	3850	5130	2765	3950	3903.24	0.35	0	7485	4063	4006	3943	3886	3823	4035	3915	33	1180	100	2760	5	1	32784744	1290	34.52	1.98	12	0.09	114.00	1992.00	6240	20240308	-36.94	2905	20231027	35.46	6240	-36.94	20240308	3630	8.40	20240703	6240	-36.94	20240308	2905	35.46	20231027	3.40	N	417500	100	32 억		114289	N	N	0	N	00	N
17	20240730	091315	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3930	-20	5	-0.51	4826260	1224	1.03	3975	3975	3930	5130	2765	3950	3943.02	0.35	0	-633	4063	4006	3943	3886	3823	4035	3915	33	1180	100	2760	5	1	32784744	1288	34.47	1.97	12	0.00	114.00	1992.00	6240	20240308	-37.02	2905	20231027	35.28	6240	-37.02	20240308	3630	8.26	20240703	6240	-37.02	20240308	2905	35.28	20231027	3.40	N	417500	100	32 억		114289	N	N	0	N	00	N
18	20240729	161240	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3950	70	2	1.80	468099500	118568	74.09	3880	4000	3880	5040	2720	3880	3947.94	0.33	0	6688	4213	4046	3873	3706	3533	4050	3710	33	1160	100	2710	5	1	32784744	1295	34.65	1.98	12	0.36	114.00	1992.00	6240	20240308	-36.70	2905	20231027	35.97	6240	-36.70	20240308	3630	8.82	20240703	6240	-36.70	20240308	2905	35.97	20231027	3.45	N	417500	100	32 억		107611	N	N	0	N	00	N
19	20240729	151259	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3960	80	2	2.06	446253200	113023	70.63	3880	4000	3880	5040	2720	3880	3948.34	0.33	0	6624	4213	4046	3873	3706	3533	4050	3710	33	1160	100	2710	5	1	32784744	1298	34.74	1.99	12	0.34	114.00	1992.00	6240	20240308	-36.54	2905	20231027	36.32	6240	-36.54	20240308	3630	9.09	20240703	6240	-36.54	20240308	2905	36.32	20231027	3.45	N	417500	100	32 억		107611	N	N	0	N	00	N
20	20240729	141308	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3965	85	2	2.19	378238530	95827	59.88	3880	4000	3880	5040	2720	3880	3947.10	0.33	0	13811	4213	4046	3873	3706	3533	4050	3710	33	1160	100	2710	5	1	32784744	1300	34.78	1.99	12	0.29	114.00	1992.00	6240	20240308	-36.46	2905	20231027	36.49	6240	-36.46	20240308	3630	9.23	20240703	6240	-36.46	20240308	2905	36.49	20231027	3.45	N	417500	100	32 억		107611	N	N	0	N	00	N
21	20240729	131306	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3975	95	2	2.45	357538015	90623	56.63	3880	4000	3880	5040	2720	3880	3945.33	0.33	0	14790	4213	4046	3873	3706	3533	4050	3710	33	1160	100	2710	5	1	32784744	1303	34.87	2.00	12	0.28	114.00	1992.00	6240	20240308	-36.30	2905	20231027	36.83	6240	-36.30	20240308	3630	9.50	20240703	6240	-36.30	20240308	2905	36.83	20231027	3.45	N	417500	100	32 억		107611	N	N	0	N	00	N
22	20240729	121306	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3960	80	2	2.06	334957630	84935	53.08	3880	4000	3880	5040	2720	3880	3943.69	0.33	0	15123	4213	4046	3873	3706	3533	4050	3710	33	1160	100	2710	5	1	32784744	1298	34.74	1.99	12	0.26	114.00	1992.00	6240	20240308	-36.54	2905	20231027	36.32	6240	-36.54	20240308	3630	9.09	20240703	6240	-36.54	20240308	2905	36.32	20231027	3.45	N	417500	100	32 억		107611	N	N	0	N	00	N
23	20240729	111254	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3965	85	2	2.19	284666055	72275	45.17	3880	4000	3880	5040	2720	3880	3938.65	0.33	0	14616	4213	4046	3873	3706	3533	4050	3710	33	1160	100	2710	5	1	32784744	1300	34.78	1.99	12	0.22	114.00	1992.00	6240	20240308	-36.46	2905	20231027	36.49	6240	-36.46	20240308	3630	9.23	20240703	6240	-36.46	20240308	2905	36.49	20231027	3.45	N	417500	100	32 억		107611	N	N	0	N	00	N
24	20240729	101251	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3970	90	2	2.32	207066465	52772	32.98	3880	3995	3880	5040	2720	3880	3923.79	0.33	0	17085	4213	4046	3873	3706	3533	4050	3710	33	1160	100	2710	5	1	32784744	1302	34.82	1.99	12	0.16	114.00	1992.00	6240	20240308	-36.38	2905	20231027	36.66	6240	-36.38	20240308	3630	9.37	20240703	6240	-36.38	20240308	2905	36.66	20231027	3.45	N	417500	100	32 억		107611	N	N	0	N	00	N
25	20240729	091246	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3910	30	2	0.77	42438440	10876	6.80	3880	3950	3880	5040	2720	3880	3902.03	0.33	0	1155	4213	4046	3873	3706	3533	4050	3710	33	1160	100	2710	5	1	32784744	1282	34.30	1.96	12	0.03	114.00	1992.00	6240	20240308	-37.34	2905	20231027	34.60	6240	-37.34	20240308	3630	7.71	20240703	6240	-37.34	20240308	2905	34.60	20231027	3.45	N	417500	100	32 억		107611	N	N	0	N	00	N
26	20240726	161229	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3880	-15	5	-0.39	608375720	158092	167.26	3880	4040	3700	5060	2730	3895	3848.24	0.37	0	-15446	3985	3940	3905	3860	3825	3922	3842	33	1165	100	2720	5	1	32784744	1272	34.04	1.95	12	0.48	114.00	1992.00	6240	20240308	-37.82	2905	20231027	33.56	6240	-37.82	20240308	3630	6.89	20240703	6240	-37.82	20240308	2905	33.56	20231027	3.44	N	417500	100	32 억		122358	N	N	0	N	00	N
27	20240726	151241	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3890	-5	5	-0.13	567303140	147530	156.09	3880	4040	3700	5060	2730	3895	3845.34	0.37	0	-10837	3985	3940	3905	3860	3825	3922	3842	33	1165	100	2720	5	1	32784744	1275	34.12	1.95	12	0.45	114.00	1992.00	6240	20240308	-37.66	2905	20231027	33.91	6240	-37.66	20240308	3630	7.16	20240703	6240	-37.66	20240308	2905	33.91	20231027	3.44	N	417500	100	32 억		122358	N	N	0	N	00	N
28	20240726	141241	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3865	-30	5	-0.77	489810620	127518	134.91	3880	4040	3700	5060	2730	3895	3841.11	0.37	0	4820	3985	3940	3905	3860	3825	3922	3842	33	1165	100	2720	5	1	32784744	1267	33.90	1.94	12	0.39	114.00	1992.00	6240	20240308	-38.06	2905	20231027	33.05	6240	-38.06	20240308	3630	6.47	20240703	6240	-38.06	20240308	2905	33.05	20231027	3.44	N	417500	100	32 억		122358	N	N	0	N	00	N
29	20240726	131243	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3875	-20	5	-0.51	443118265	115345	122.03	3880	4040	3700	5060	2730	3895	3841.68	0.37	0	5232	3985	3940	3905	3860	3825	3922	3842	33	1165	100	2720	5	1	32784744	1270	33.99	1.95	12	0.35	114.00	1992.00	6240	20240308	-37.90	2905	20231027	33.39	6240	-37.90	20240308	3630	6.75	20240703	6240	-37.90	20240308	2905	33.39	20231027	3.44	N	417500	100	32 억		122358	N	N	0	N	00	N
30	20240726	121248	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3910	15	2	0.39	421585310	109787	116.15	3880	4040	3700	5060	2730	3895	3840.03	0.37	0	7432	3985	3940	3905	3860	3825	3922	3842	33	1165	100	2720	5	1	32784744	1282	34.30	1.96	12	0.33	114.00	1992.00	6240	20240308	-37.34	2905	20231027	34.60	6240	-37.34	20240308	3630	7.71	20240703	6240	-37.34	20240308	2905	34.60	20231027	3.44	N	417500	100	32 억		122358	N	N	0	N	00	N
31	20240726	111247	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3925	30	2	0.77	356148655	93058	98.45	3880	4040	3700	5060	2730	3895	3827.17	0.37	0	9706	3985	3940	3905	3860	3825	3922	3842	33	1165	100	2720	5	1	32784744	1287	34.43	1.97	12	0.28	114.00	1992.00	6240	20240308	-37.10	2905	20231027	35.11	6240	-37.10	20240308	3630	8.13	20240703	6240	-37.10	20240308	2905	35.11	20231027	3.44	N	417500	100	32 억		122358	N	N	0	N	00	N
32	20240726	101239	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3850	-45	5	-1.16	272487400	71557	75.71	3880	4040	3700	5060	2730	3895	3807.98	0.37	0	11872	3985	3940	3905	3860	3825	3922	3842	33	1165	100	2720	5	1	32784744	1262	33.77	1.93	12	0.22	114.00	1992.00	6240	20240308	-38.30	2905	20231027	32.53	6240	-38.30	20240308	3630	6.06	20240703	6240	-38.30	20240308	2905	32.53	20231027	3.44	N	417500	100	32 억		122358	N	N	0	N	00	N
33	20240726	091239	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3880	-15	5	-0.39	43002955	11062	11.70	3880	4040	3880	5060	2730	3895	3887.45	0.37	0	1680	3985	3940	3905	3860	3825	3922	3842	33	1165	100	2720	5	1	32784744	1272	34.04	1.95	12	0.03	114.00	1992.00	6240	20240308	-37.82	2905	20231027	33.56	6240	-37.82	20240308	3630	6.89	20240703	6240	-37.82	20240308	2905	33.56	20231027	3.44	N	417500	100	32 억		122358	N	N	0	N	00	N
34	20240725	161236	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3895	-60	5	-1.52	350584500	89675	125.27	3910	3950	3870	5140	2770	3955	3909.50	0.38	0	-2601	4055	4005	3960	3910	3865	4030	3935	33	1185	100	2760	5	1	32784744	1277	34.17	1.96	12	0.27	114.00	1992.00	6240	20240308	-37.58	2905	20231027	34.08	6240	-37.58	20240308	3630	7.30	20240703	6240	-37.58	20240308	2905	34.08	20231027	3.43	N	417500	100	32 억		124960	N	N	0	N	00	N
35	20240725	151250	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3915	-40	5	-1.01	340527180	87099	121.68	3910	3950	3870	5140	2770	3955	3909.66	0.38	0	-2128	4055	4005	3960	3910	3865	4030	3935	33	1185	100	2760	5	1	32784744	1284	34.34	1.97	12	0.27	114.00	1992.00	6240	20240308	-37.26	2905	20231027	34.77	6240	-37.26	20240308	3630	7.85	20240703	6240	-37.26	20240308	2905	34.77	20231027	3.43	N	417500	100	32 억		124960	N	N	0	N	00	N
36	20240725	141246	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3950	-5	5	-0.13	322908525	82598	115.39	3910	3950	3870	5140	2770	3955	3909.40	0.38	0	-1949	4055	4005	3960	3910	3865	4030	3935	33	1185	100	2760	5	1	32784744	1295	34.65	1.98	12	0.25	114.00	1992.00	6240	20240308	-36.70	2905	20231027	35.97	6240	-36.70	20240308	3630	8.82	20240703	6240	-36.70	20240308	2905	35.97	20231027	3.43	N	417500	100	32 억		124960	N	N	0	N	00	N
37	20240725	131238	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3900	-55	5	-1.39	251927260	64546	90.17	3910	3945	3870	5140	2770	3955	3903.07	0.38	0	-2676	4055	4005	3960	3910	3865	4030	3935	33	1185	100	2760	5	1	32784744	1279	34.21	1.96	12	0.20	114.00	1992.00	6240	20240308	-37.50	2905	20231027	34.25	6240	-37.50	20240308	3630	7.44	20240703	6240	-37.50	20240308	2905	34.25	20231027	3.43	N	417500	100	32 억		124960	N	N	0	N	00	N
38	20240725	121243	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3920	-35	5	-0.88	222725450	57064	79.72	3910	3945	3870	5140	2770	3955	3903.08	0.38	0	-3061	4055	4005	3960	3910	3865	4030	3935	33	1185	100	2760	5	1	32784744	1285	34.39	1.97	12	0.17	114.00	1992.00	6240	20240308	-37.18	2905	20231027	34.94	6240	-37.18	20240308	3630	7.99	20240703	6240	-37.18	20240308	2905	34.94	20231027	3.43	N	417500	100	32 억		124960	N	N	0	N	00	N
39	20240725	111242	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3910	-45	5	-1.14	194088245	49719	69.46	3910	3945	3870	5140	2770	3955	3903.70	0.38	0	-1846	4055	4005	3960	3910	3865	4030	3935	33	1185	100	2760	5	1	32784744	1282	34.30	1.96	12	0.15	114.00	1992.00	6240	20240308	-37.34	2905	20231027	34.60	6240	-37.34	20240308	3630	7.71	20240703	6240	-37.34	20240308	2905	34.60	20231027	3.43	N	417500	100	32 억		124960	N	N	0	N	00	N
40	20240725	101234	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3930	-25	5	-0.63	158174880	40559	56.66	3910	3945	3870	5140	2770	3955	3899.87	0.38	0	212	4055	4005	3960	3910	3865	4030	3935	33	1185	100	2760	5	1	32784744	1288	34.47	1.97	12	0.12	114.00	1992.00	6240	20240308	-37.02	2905	20231027	35.28	6240	-37.02	20240308	3630	8.26	20240703	6240	-37.02	20240308	2905	35.28	20231027	3.43	N	417500	100	32 억		124960	N	N	0	N	00	N
41	20240725	091229	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3910	-45	5	-1.14	68766710	17665	24.68	3910	3925	3880	5140	2770	3955	3892.82	0.38	0	-886	4055	4005	3960	3910	3865	4030	3935	33	1185	100	2760	5	1	32784744	1282	34.30	1.96	12	0.05	114.00	1992.00	6240	20240308	-37.34	2905	20231027	34.60	6240	-37.34	20240308	3630	7.71	20240703	6240	-37.34	20240308	2905	34.60	20231027	3.43	N	417500	100	32 억		124960	N	N	0	N	00	N
42	20240724	161227	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3955	-30	5	-0.75	284013690	71577	85.51	3935	4010	3915	5180	2790	3985	3968.04	0.39	0	-3567	4131	4057	4021	3947	3911	4040	3930	33	1195	100	2780	5	1	32784744	1297	34.69	1.99	12	0.22	114.00	1992.00	6240	20240308	-36.62	2905	20231027	36.14	6240	-36.62	20240308	3630	8.95	20240703	6240	-36.62	20240308	2905	36.14	20231027	3.50	N	417500	100	32 억		128452	N	N	0	N	00	N
43	20240724	151246	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3975	-10	5	-0.25	195527785	49231	58.81	3935	4010	3915	5180	2790	3985	3971.64	0.39	0	-375	4131	4057	4021	3947	3911	4040	3930	33	1195	100	2780	5	1	32784744	1303	34.87	2.00	12	0.15	114.00	1992.00	6240	20240308	-36.30	2905	20231027	36.83	6240	-36.30	20240308	3630	9.50	20240703	6240	-36.30	20240308	2905	36.83	20231027	3.50	N	417500	100	32 억		128452	N	N	0	N	00	N
44	20240724	141242	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3975	-10	5	-0.25	179189590	45106	53.88	3935	4010	3915	5180	2790	3985	3972.63	0.39	0	1287	4131	4057	4021	3947	3911	4040	3930	33	1195	100	2780	5	1	32784744	1303	34.87	2.00	12	0.14	114.00	1992.00	6240	20240308	-36.30	2905	20231027	36.83	6240	-36.30	20240308	3630	9.50	20240703	6240	-36.30	20240308	2905	36.83	20231027	3.50	N	417500	100	32 억		128452	N	N	0	N	00	N
45	20240724	131244	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3975	-10	5	-0.25	144691180	36421	43.51	3935	4010	3915	5180	2790	3985	3972.74	0.39	0	5312	4131	4057	4021	3947	3911	4040	3930	33	1195	100	2780	5	1	32784744	1303	34.87	2.00	12	0.11	114.00	1992.00	6240	20240308	-36.30	2905	20231027	36.83	6240	-36.30	20240308	3630	9.50	20240703	6240	-36.30	20240308	2905	36.83	20231027	3.50	N	417500	100	32 억		128452	N	N	0	N	00	N
46	20240724	121244	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3970	-15	5	-0.38	129542470	32619	38.97	3935	4010	3915	5180	2790	3985	3971.38	0.39	0	7042	4131	4057	4021	3947	3911	4040	3930	33	1195	100	2780	5	1	32784744	1302	34.82	1.99	12	0.10	114.00	1992.00	6240	20240308	-36.38	2905	20231027	36.66	6240	-36.38	20240308	3630	9.37	20240703	6240	-36.38	20240308	2905	36.66	20231027	3.50	N	417500	100	32 억		128452	N	N	0	N	00	N
47	20240724	111241	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3990	5	2	0.13	111552095	28106	33.58	3935	4010	3915	5180	2790	3985	3968.98	0.39	0	9607	4131	4057	4021	3947	3911	4040	3930	33	1195	100	2780	5	1	32784744	1308	35.00	2.00	12	0.09	114.00	1992.00	6240	20240308	-36.06	2905	20231027	37.35	6240	-36.06	20240308	3630	9.92	20240703	6240	-36.06	20240308	2905	37.35	20231027	3.50	N	417500	100	32 억		128452	N	N	0	N	00	N
48	20240724	101307	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4000	15	2	0.38	93049565	23473	28.04	3935	4010	3915	5180	2790	3985	3964.11	0.39	0	9889	4131	4057	4021	3947	3911	4040	3930	33	1195	100	2780	5	1	32784744	1311	35.09	2.01	12	0.07	114.00	1992.00	6240	20240308	-35.90	2905	20231027	37.69	6240	-35.90	20240308	3630	10.19	20240703	6240	-35.90	20240308	2905	37.69	20231027	3.50	N	417500	100	32 억		128452	N	N	0	N	00	N
49	20240724	091229	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3940	-45	5	-1.13	17688825	4495	5.37	3935	3985	3915	5180	2790	3985	3935.22	0.39	0	962	4131	4057	4021	3947	3911	4040	3930	33	1195	100	2780	5	1	32784744	1292	34.56	1.98	12	0.01	114.00	1992.00	6240	20240308	-36.86	2905	20231027	35.63	6240	-36.86	20240308	3630	8.54	20240703	6240	-36.86	20240308	2905	35.63	20231027	3.50	N	417500	100	32 억		128452	N	N	0	N	00	N
50	20240723	161220	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3985	-60	5	-1.48	331934175	82644	102.49	4085	4095	3985	5250	2835	4045	4016.43	0.44	0	-16383	4181	4112	4051	3982	3921	4082	3952	33	1205	100	2830	5	1	32784744	1306	34.96	2.00	12	0.25	114.00	1992.00	6240	20240308	-36.14	2905	20231027	37.18	6240	-36.14	20240308	3630	9.78	20240703	6240	-36.14	20240308	2905	37.18	20231027	3.54	N	417500	100	32 억		144820	N	N	0	N	00	N
51	20240723	151249	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4000	-45	5	-1.11	327135875	81440	101.00	4085	4095	3985	5250	2835	4045	4016.89	0.44	0	-16340	4181	4112	4051	3982	3921	4082	3952	33	1205	100	2830	5	1	32784744	1311	35.09	2.01	12	0.25	114.00	1992.00	6240	20240308	-35.90	2905	20231027	37.69	6240	-35.90	20240308	3630	10.19	20240703	6240	-35.90	20240308	2905	37.69	20231027	3.54	N	417500	100	32 억		144820	N	N	0	N	00	N
52	20240723	141224	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4020	-25	5	-0.62	260689835	64815	80.38	4085	4095	3985	5250	2835	4045	4022.06	0.44	0	-16419	4181	4112	4051	3982	3921	4082	3952	33	1205	100	2830	5	1	32784744	1318	35.26	2.02	12	0.20	114.00	1992.00	6240	20240308	-35.58	2905	20231027	38.38	6240	-35.58	20240308	3630	10.74	20240703	6240	-35.58	20240308	2905	38.38	20231027	3.54	N	417500	100	32 억		144820	N	N	0	N	00	N
53	20240723	131220	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4035	-10	5	-0.25	188500075	46793	58.03	4085	4095	3990	5250	2835	4045	4028.38	0.44	0	-13548	4181	4112	4051	3982	3921	4082	3952	33	1205	100	2830	5	1	32784744	1323	35.39	2.03	12	0.14	114.00	1992.00	6240	20240308	-35.34	2905	20231027	38.90	6240	-35.34	20240308	3630	11.16	20240703	6240	-35.34	20240308	2905	38.90	20231027	3.54	N	417500	100	32 억		144820	N	N	0	N	00	N
54	20240723	121230	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4030	-15	5	-0.37	170282080	42266	52.42	4085	4095	3990	5250	2835	4045	4028.82	0.44	0	-13488	4181	4112	4051	3982	3921	4082	3952	33	1205	100	2830	5	1	32784744	1321	35.35	2.02	12	0.13	114.00	1992.00	6240	20240308	-35.42	2905	20231027	38.73	6240	-35.42	20240308	3630	11.02	20240703	6240	-35.42	20240308	2905	38.73	20231027	3.54	N	417500	100	32 억		144820	N	N	0	N	00	N
55	20240723	111226	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4045	0	3	0.00	153307650	38058	47.20	4085	4095	3990	5250	2835	4045	4028.26	0.44	0	-11779	4181	4112	4051	3982	3921	4082	3952	33	1205	100	2830	5	1	32784744	1326	35.48	2.03	12	0.12	114.00	1992.00	6240	20240308	-35.18	2905	20231027	39.24	6240	-35.18	20240308	3630	11.43	20240703	6240	-35.18	20240308	2905	39.24	20231027	3.54	N	417500	100	32 억		144820	N	N	0	N	00	N
56	20240723	101220	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4000	-45	5	-1.11	94500525	23430	29.06	4085	4095	4000	5250	2835	4045	4033.31	0.44	0	-9474	4181	4112	4051	3982	3921	4082	3952	33	1205	100	2830	5	1	32784744	1311	35.09	2.01	12	0.07	114.00	1992.00	6240	20240308	-35.90	2905	20231027	37.69	6240	-35.90	20240308	3630	10.19	20240703	6240	-35.90	20240308	2905	37.69	20231027	3.54	N	417500	100	32 억		144820	N	N	0	N	00	N
57	20240723	091233	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4050	5	2	0.12	26034265	6414	7.95	4085	4095	4045	5250	2835	4045	4058.97	0.44	0	-146	4181	4112	4051	3982	3921	4082	3952	33	1205	100	2830	5	1	32784744	1328	35.53	2.03	12	0.02	114.00	1992.00	6240	20240308	-35.10	2905	20231027	39.41	6240	-35.10	20240308	3630	11.57	20240703	6240	-35.10	20240308	2905	39.41	20231027	3.54	N	417500	100	32 억		144820	N	N	0	N	00	N
58	20240722	161213	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4045	-70	5	-1.70	323006375	79875	56.02	4075	4120	3990	5340	2885	4115	4043.88	0.50	0	-14662	4308	4211	4138	4041	3968	4260	4090	33	1225	100	2880	5	1	32784744	1326	35.48	2.03	12	0.24	114.00	1992.00	6240	20240308	-35.18	2905	20231027	39.24	6240	-35.18	20240308	3630	11.43	20240703	6240	-35.18	20240308	2905	39.24	20231027	3.57	N	417500	100	32 억		165283	N	N	0	N	00	N
59	20240722	151226	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4020	-95	5	-2.31	313913805	77625	54.44	4075	4120	3990	5340	2885	4115	4043.98	0.50	0	-14035	4308	4211	4138	4041	3968	4260	4090	33	1225	100	2880	5	1	32784744	1318	35.26	2.02	12	0.24	114.00	1992.00	6240	20240308	-35.58	2905	20231027	38.38	6240	-35.58	20240308	3630	10.74	20240703	6240	-35.58	20240308	2905	38.38	20231027	3.57	N	417500	100	32 억		165283	N	N	0	N	00	N
60	20240722	141234	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4005	-110	5	-2.67	283666925	70101	49.16	4075	4120	3990	5340	2885	4115	4046.55	0.50	0	-11662	4308	4211	4138	4041	3968	4260	4090	33	1225	100	2880	5	1	32784744	1313	35.13	2.01	12	0.21	114.00	1992.00	6240	20240308	-35.82	2905	20231027	37.87	6240	-35.82	20240308	3630	10.33	20240703	6240	-35.82	20240308	2905	37.87	20231027	3.57	N	417500	100	32 억		165283	N	N	0	N	00	N
61	20240722	131228	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4045	-70	5	-1.70	262280510	64793	45.44	4075	4120	3990	5340	2885	4115	4047.98	0.50	0	-9063	4308	4211	4138	4041	3968	4260	4090	33	1225	100	2880	5	1	32784744	1326	35.48	2.03	12	0.20	114.00	1992.00	6240	20240308	-35.18	2905	20231027	39.24	6240	-35.18	20240308	3630	11.43	20240703	6240	-35.18	20240308	2905	39.24	20231027	3.57	N	417500	100	32 억		165283	N	N	0	N	00	N
62	20240722	121224	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4065	-50	5	-1.22	201865020	49862	34.97	4075	4120	3990	5340	2885	4115	4048.47	0.50	0	-4342	4308	4211	4138	4041	3968	4260	4090	33	1225	100	2880	5	1	32784744	1333	35.66	2.04	12	0.15	114.00	1992.00	6240	20240308	-34.86	2905	20231027	39.93	6240	-34.86	20240308	3630	11.98	20240703	6240	-34.86	20240308	2905	39.93	20231027	3.57	N	417500	100	32 억		165283	N	N	0	N	00	N
63	20240722	111224	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4030	-85	5	-2.07	173752480	42909	30.09	4075	4120	3990	5340	2885	4115	4049.32	0.50	0	-4320	4308	4211	4138	4041	3968	4260	4090	33	1225	100	2880	5	1	32784744	1321	35.35	2.02	12	0.13	114.00	1992.00	6240	20240308	-35.42	2905	20231027	38.73	6240	-35.42	20240308	3630	11.02	20240703	6240	-35.42	20240308	2905	38.73	20231027	3.57	N	417500	100	32 억		165283	N	N	0	N	00	N
64	20240722	101222	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4050	-65	5	-1.58	102883635	25399	17.81	4075	4120	3990	5340	2885	4115	4050.70	0.50	0	-4628	4308	4211	4138	4041	3968	4260	4090	33	1225	100	2880	5	1	32784744	1328	35.53	2.03	12	0.08	114.00	1992.00	6240	20240308	-35.10	2905	20231027	39.41	6240	-35.10	20240308	3630	11.57	20240703	6240	-35.10	20240308	2905	39.41	20231027	3.57	N	417500	100	32 억		165283	N	N	0	N	00	N
65	20240722	091226	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4115	0	3	0.00	26180505	6414	4.50	4075	4120	4075	5340	2885	4115	4081.78	0.50	0	-2683	4308	4211	4138	4041	3968	4260	4090	33	1225	100	2880	5	1	32784744	1349	36.10	2.07	12	0.02	114.00	1992.00	6240	20240308	-34.05	2905	20231027	41.65	6240	-34.05	20240308	3630	13.36	20240703	6240	-34.05	20240308	2905	41.65	20231027	3.57	N	417500	100	32 억		165283	N	N	0	N	00	N
66	20240719	161152	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4115	0	3	0.00	592081330	142190	89.89	4100	4235	4065	5340	2885	4115	4164.03	0.51	0	-1234	4355	4235	4015	3895	3675	4295	3955	33	1225	100	2880	5	1	32784744	1349	36.10	2.07	12	0.43	114.00	1992.00	6240	20240308	-34.05	2905	20231027	41.65	6240	-34.05	20240308	3630	13.36	20240703	6240	-34.05	20240308	2905	41.65	20231027	3.57	N	417500	100	32 억		166153	N	N	0	N	00	N
67	20240719	151205	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4105	-10	5	-0.24	568634320	136482	86.28	4100	4235	4065	5340	2885	4115	4166.37	0.51	0	1506	4355	4235	4015	3895	3675	4295	3955	33	1225	100	2880	5	1	32784744	1346	36.01	2.06	12	0.42	114.00	1992.00	6240	20240308	-34.21	2905	20231027	41.31	6240	-34.21	20240308	3630	13.09	20240703	6240	-34.21	20240308	2905	41.31	20231027	3.57	N	417500	100	32 억		166153	N	N	0	N	00	N
68	20240719	141207	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4135	20	2	0.49	529866995	127065	80.33	4100	4235	4065	5340	2885	4115	4170.05	0.51	0	5026	4355	4235	4015	3895	3675	4295	3955	33	1225	100	2880	5	1	32784744	1356	36.27	2.08	12	0.39	114.00	1992.00	6240	20240308	-33.73	2905	20231027	42.34	6240	-33.73	20240308	3630	13.91	20240703	6240	-33.73	20240308	2905	42.34	20231027	3.57	N	417500	100	32 억		166153	N	N	0	N	00	N
69	20240719	131159	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4145	30	2	0.73	476786290	114216	72.21	4100	4235	4065	5340	2885	4115	4174.43	0.51	0	8042	4355	4235	4015	3895	3675	4295	3955	33	1225	100	2880	5	1	32784744	1359	36.36	2.08	12	0.35	114.00	1992.00	6240	20240308	-33.57	2905	20231027	42.69	6240	-33.57	20240308	3630	14.19	20240703	6240	-33.57	20240308	2905	42.69	20231027	3.57	N	417500	100	32 억		166153	N	N	0	N	00	N
70	20240719	121156	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4145	30	2	0.73	459744810	110112	69.61	4100	4235	4065	5340	2885	4115	4175.25	0.51	0	8459	4355	4235	4015	3895	3675	4295	3955	33	1225	100	2880	5	1	32784744	1359	36.36	2.08	12	0.34	114.00	1992.00	6240	20240308	-33.57	2905	20231027	42.69	6240	-33.57	20240308	3630	14.19	20240703	6240	-33.57	20240308	2905	42.69	20231027	3.57	N	417500	100	32 억		166153	N	N	0	N	00	N
71	20240719	111209	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4170	55	2	1.34	413472215	98945	62.55	4100	4235	4065	5340	2885	4115	4178.81	0.51	0	7752	4355	4235	4015	3895	3675	4295	3955	33	1225	100	2880	5	1	32784744	1367	36.58	2.09	12	0.30	114.00	1992.00	6240	20240308	-33.17	2905	20231027	43.55	6240	-33.17	20240308	3630	14.88	20240703	6240	-33.17	20240308	2905	43.55	20231027	3.57	N	417500	100	32 억		166153	N	N	0	N	00	N
72	20240719	101155	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4180	65	2	1.58	141244975	34161	21.60	4100	4180	4065	5340	2885	4115	4134.69	0.51	0	-9637	4355	4235	4015	3895	3675	4295	3955	33	1225	100	2880	5	1	32784744	1370	36.67	2.10	12	0.10	114.00	1992.00	6240	20240308	-33.01	2905	20231027	43.89	6240	-33.01	20240308	3630	15.15	20240703	6240	-33.01	20240308	2905	43.89	20231027	3.57	N	417500	100	32 억		166153	N	N	0	N	00	N
73	20240719	091212	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4095	-20	5	-0.49	18961555	4645	2.94	4100	4115	4065	5340	2885	4115	4082.14	0.51	0	-598	4355	4235	4015	3895	3675	4295	3955	33	1225	100	2880	5	1	32784744	1343	35.92	2.06	12	0.01	114.00	1992.00	6240	20240308	-34.38	2905	20231027	40.96	6240	-34.38	20240308	3630	12.81	20240703	6240	-34.38	20240308	2905	40.96	20231027	3.57	N	417500	100	32 억		166153	N	N	0	N	00	N
74	20240718	161146	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4115	160	2	4.05	631447390	157551	179.83	3920	4135	3795	5140	2770	3955	4007.85	0.44	0	21986	4101	4027	3986	3912	3871	4007	3892	33	1185	100	2760	5	1	32784744	1349	36.10	2.07	12	0.48	114.00	1992.00	6240	20240308	-34.05	2905	20231027	41.65	6240	-34.05	20240308	3630	13.36	20240703	6240	-34.05	20240308	2905	41.65	20231027	3.56	N	417500	100	32 억		143479	N	N	0	N	00	N
75	20240718	151158	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4075	120	2	3.03	618835855	154472	176.32	3920	4135	3795	5140	2770	3955	4006.14	0.44	0	20288	4101	4027	3986	3912	3871	4007	3892	33	1185	100	2760	5	1	32784744	1336	35.75	2.05	12	0.47	114.00	1992.00	6240	20240308	-34.70	2905	20231027	40.28	6240	-34.70	20240308	3630	12.26	20240703	6240	-34.70	20240308	2905	40.28	20231027	3.56	N	417500	100	32 억		143479	N	N	0	N	00	N
76	20240718	141148	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4120	165	2	4.17	584282065	146019	166.67	3920	4135	3795	5140	2770	3955	4001.41	0.44	0	20942	4101	4027	3986	3912	3871	4007	3892	33	1185	100	2760	5	1	32784744	1351	36.14	2.07	12	0.45	114.00	1992.00	6240	20240308	-33.97	2905	20231027	41.82	6240	-33.97	20240308	3630	13.50	20240703	6240	-33.97	20240308	2905	41.82	20231027	3.56	N	417500	100	32 억		143479	N	N	0	N	00	N
77	20240718	131148	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4065	110	2	2.78	465972710	117078	133.63	3920	4085	3795	5140	2770	3955	3980.02	0.44	0	9937	4101	4027	3986	3912	3871	4007	3892	33	1185	100	2760	5	1	32784744	1333	35.66	2.04	12	0.36	114.00	1992.00	6240	20240308	-34.86	2905	20231027	39.93	6240	-34.86	20240308	3630	11.98	20240703	6240	-34.86	20240308	2905	39.93	20231027	3.56	N	417500	100	32 억		143479	N	N	0	N	00	N
78	20240718	121148	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4080	125	2	3.16	449892605	113120	129.12	3920	4085	3795	5140	2770	3955	3977.13	0.44	0	9762	4101	4027	3986	3912	3871	4007	3892	33	1185	100	2760	5	1	32784744	1338	35.79	2.05	12	0.35	114.00	1992.00	6240	20240308	-34.62	2905	20231027	40.45	6240	-34.62	20240308	3630	12.40	20240703	6240	-34.62	20240308	2905	40.45	20231027	3.56	N	417500	100	32 억		143479	N	N	0	N	00	N
79	20240718	111156	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4085	130	2	3.29	398252740	100422	114.62	3920	4085	3795	5140	2770	3955	3965.79	0.44	0	9372	4101	4027	3986	3912	3871	4007	3892	33	1185	100	2760	5	1	32784744	1339	35.83	2.05	12	0.31	114.00	1992.00	6240	20240308	-34.54	2905	20231027	40.62	6240	-34.54	20240308	3630	12.53	20240703	6240	-34.54	20240308	2905	40.62	20231027	3.56	N	417500	100	32 억		143479	N	N	0	N	00	N
80	20240718	101158	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4035	80	2	2.02	270993055	69047	78.81	3920	4040	3795	5140	2770	3955	3924.76	0.44	0	6336	4101	4027	3986	3912	3871	4007	3892	33	1185	100	2760	5	1	32784744	1323	35.39	2.03	12	0.21	114.00	1992.00	6240	20240308	-35.34	2905	20231027	38.90	6240	-35.34	20240308	3630	11.16	20240703	6240	-35.34	20240308	2905	38.90	20231027	3.56	N	417500	100	32 억		143479	N	N	0	N	00	N
81	20240718	091202	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3840	-115	5	-2.91	87465450	22773	25.99	3920	3920	3795	5140	2770	3955	3840.75	0.44	0	-463	4101	4027	3986	3912	3871	4007	3892	33	1185	100	2760	5	1	32784744	1259	33.68	1.93	12	0.07	114.00	1992.00	6240	20240308	-38.46	2905	20231027	32.19	6240	-38.46	20240308	3630	5.79	20240703	6240	-38.46	20240308	2905	32.19	20231027	3.56	N	417500	100	32 억		143479	N	N	0	N	00	N
82	20240717	161248	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3955	-70	5	-1.74	342993745	86120	104.86	4025	4060	3945	5230	2820	4025	3982.75	0.52	0	-27746	4111	4067	4001	3957	3891	4080	3970	33	1205	100	2810	5	1	32784744	1297	34.69	1.99	12	0.26	114.00	1992.00	6240	20240308	-36.62	2905	20231027	36.14	6240	-36.62	20240308	3630	8.95	20240703	6240	-36.62	20240308	2905	36.14	20231027	3.61	N	417500	100	32 억		171218	N	N	0	N	00	N
83	20240717	151255	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3950	-75	5	-1.86	327496300	82197	100.08	4025	4060	3945	5230	2820	4025	3984.29	0.52	0	-26373	4111	4067	4001	3957	3891	4080	3970	33	1205	100	2810	5	1	32784744	1295	34.65	1.98	12	0.25	114.00	1992.00	6240	20240308	-36.70	2905	20231027	35.97	6240	-36.70	20240308	3630	8.82	20240703	6240	-36.70	20240308	2905	35.97	20231027	3.61	N	417500	100	32 억		171218	N	N	0	N	00	N
84	20240717	141252	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3950	-75	5	-1.86	231916445	58007	70.63	4025	4060	3950	5230	2820	4025	3998.08	0.52	0	-22475	4111	4067	4001	3957	3891	4080	3970	33	1205	100	2810	5	1	32784744	1295	34.65	1.98	12	0.18	114.00	1992.00	6240	20240308	-36.70	2905	20231027	35.97	6240	-36.70	20240308	3630	8.82	20240703	6240	-36.70	20240308	2905	35.97	20231027	3.61	N	417500	100	32 억		171218	N	N	0	N	00	N
85	20240717	131250	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3975	-50	5	-1.24	171080105	42655	51.94	4025	4060	3975	5230	2820	4025	4010.79	0.52	0	-15745	4111	4067	4001	3957	3891	4080	3970	33	1205	100	2810	5	1	32784744	1303	34.87	2.00	12	0.13	114.00	1992.00	6240	20240308	-36.30	2905	20231027	36.83	6240	-36.30	20240308	3630	9.50	20240703	6240	-36.30	20240308	2905	36.83	20231027	3.61	N	417500	100	32 억		171218	N	N	0	N	00	N
86	20240717	121251	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3980	-45	5	-1.12	151045085	37635	45.82	4025	4060	3975	5230	2820	4025	4013.42	0.52	0	-13543	4111	4067	4001	3957	3891	4080	3970	33	1205	100	2810	5	1	32784744	1305	34.91	2.00	12	0.11	114.00	1992.00	6240	20240308	-36.22	2905	20231027	37.01	6240	-36.22	20240308	3630	9.64	20240703	6240	-36.22	20240308	2905	37.01	20231027	3.61	N	417500	100	32 억		171218	N	N	0	N	00	N
87	20240717	111253	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3985	-40	5	-0.99	126916320	31595	38.47	4025	4060	3980	5230	2820	4025	4016.97	0.52	0	-11939	4111	4067	4001	3957	3891	4080	3970	33	1205	100	2810	5	1	32784744	1306	34.96	2.00	12	0.10	114.00	1992.00	6240	20240308	-36.14	2905	20231027	37.18	6240	-36.14	20240308	3630	9.78	20240703	6240	-36.14	20240308	2905	37.18	20231027	3.61	N	417500	100	32 억		171218	N	N	0	N	00	N
88	20240717	101257	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3990	-35	5	-0.87	98273110	24411	29.72	4025	4060	3985	5230	2820	4025	4025.77	0.52	0	-12419	4111	4067	4001	3957	3891	4080	3970	33	1205	100	2810	5	1	32784744	1308	35.00	2.00	12	0.07	114.00	1992.00	6240	20240308	-36.06	2905	20231027	37.35	6240	-36.06	20240308	3630	9.92	20240703	6240	-36.06	20240308	2905	37.35	20231027	3.61	N	417500	100	32 억		171218	N	N	0	N	00	N
89	20240717	091028	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4010	-15	5	-0.37	27914515	6941	8.45	4025	4055	4005	5230	2820	4025	4021.68	0.52	0	-4626	4111	4067	4001	3957	3891	4080	3970	33	1205	100	2810	5	1	32784744	1315	35.18	2.01	12	0.02	114.00	1992.00	6240	20240308	-35.74	2905	20231027	38.04	6240	-35.74	20240308	3630	10.47	20240703	6240	-35.74	20240308	2905	38.04	20231027	3.61	N	417500	100	32 억		171218	N	N	0	N	00	N
90	20240716	161254	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4025	0	3	0.00	326796185	81926	83.36	4025	4045	3935	5230	2820	4025	3988.92	0.51	0	2848	4108	4066	4008	3966	3908	4037	3937	33	1205	100	2810	5	1	32784744	1320	35.31	2.02	12	0.25	114.00	1992.00	6240	20240308	-35.50	2905	20231027	38.55	6240	-35.50	20240308	3630	10.88	20240703	6240	-35.50	20240308	2905	38.55	20231027	3.60	N	417500	100	32 억		168351	N	N	0	N	00	N
91	20240716	151308	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4025	0	3	0.00	299499940	75142	76.46	4025	4045	3935	5230	2820	4025	3985.79	0.51	0	3348	4108	4066	4008	3966	3908	4037	3937	33	1205	100	2810	5	1	32784744	1320	35.31	2.02	12	0.23	114.00	1992.00	6240	20240308	-35.50	2905	20231027	38.55	6240	-35.50	20240308	3630	10.88	20240703	6240	-35.50	20240308	2905	38.55	20231027	3.60	N	417500	100	32 억		168351	N	N	0	N	00	N
92	20240716	141302	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4030	5	2	0.12	262367265	65922	67.08	4025	4045	3935	5230	2820	4025	3979.97	0.51	0	3574	4108	4066	4008	3966	3908	4037	3937	33	1205	100	2810	5	1	32784744	1321	35.35	2.02	12	0.20	114.00	1992.00	6240	20240308	-35.42	2905	20231027	38.73	6240	-35.42	20240308	3630	11.02	20240703	6240	-35.42	20240308	2905	38.73	20231027	3.60	N	417500	100	32 억		168351	N	N	0	N	00	N
93	20240716	131303	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3990	-35	5	-0.87	207410665	52240	53.15	4025	4025	3935	5230	2820	4025	3970.34	0.51	0	-2215	4108	4066	4008	3966	3908	4037	3937	33	1205	100	2810	5	1	32784744	1308	35.00	2.00	12	0.16	114.00	1992.00	6240	20240308	-36.06	2905	20231027	37.35	6240	-36.06	20240308	3630	9.92	20240703	6240	-36.06	20240308	2905	37.35	20231027	3.60	N	417500	100	32 억		168351	N	N	0	N	00	N
94	20240716	121259	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3975	-50	5	-1.24	184816035	46553	47.37	4025	4025	3935	5230	2820	4025	3970.01	0.51	0	-2111	4108	4066	4008	3966	3908	4037	3937	33	1205	100	2810	5	1	32784744	1303	34.87	2.00	12	0.14	114.00	1992.00	6240	20240308	-36.30	2905	20231027	36.83	6240	-36.30	20240308	3630	9.50	20240703	6240	-36.30	20240308	2905	36.83	20231027	3.60	N	417500	100	32 억		168351	N	N	0	N	00	N
95	20240716	111302	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4020	-5	5	-0.12	121792245	30638	31.17	4025	4025	3935	5230	2820	4025	3975.20	0.51	0	-3481	4108	4066	4008	3966	3908	4037	3937	33	1205	100	2810	5	1	32784744	1318	35.26	2.02	12	0.09	114.00	1992.00	6240	20240308	-35.58	2905	20231027	38.38	6240	-35.58	20240308	3630	10.74	20240703	6240	-35.58	20240308	2905	38.38	20231027	3.60	N	417500	100	32 억		168351	N	N	0	N	00	N
96	20240716	101301	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3990	-35	5	-0.87	79063960	19901	20.25	4025	4025	3935	5230	2820	4025	3972.86	0.51	0	-3567	4108	4066	4008	3966	3908	4037	3937	33	1205	100	2810	5	1	32784744	1308	35.00	2.00	12	0.06	114.00	1992.00	6240	20240308	-36.06	2905	20231027	37.35	6240	-36.06	20240308	3630	9.92	20240703	6240	-36.06	20240308	2905	37.35	20231027	3.60	N	417500	100	32 억		168351	N	N	0	N	00	N
97	20240716	091259	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3990	-35	5	-0.87	14134030	3536	3.60	4025	4025	3980	5230	2820	4025	3997.18	0.51	0	412	4108	4066	4008	3966	3908	4037	3937	33	1205	100	2810	5	1	32784744	1308	35.00	2.00	12	0.01	114.00	1992.00	6240	20240308	-36.06	2905	20231027	37.35	6240	-36.06	20240308	3630	9.92	20240703	6240	-36.06	20240308	2905	37.35	20231027	3.60	N	417500	100	32 억		168351	N	N	0	N	00	N
98	20240715	161240	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4025	-15	5	-0.37	392907955	98274	54.47	4040	4050	3950	5250	2830	4040	3998.04	0.52	0	-3224	4326	4182	4086	3942	3846	4135	3895	33	1210	100	2820	5	1	32784744	1320	35.31	2.02	12	0.30	114.00	1992.00	6240	20240308	-35.50	2905	20231027	38.55	6240	-35.50	20240308	3630	10.88	20240703	6240	-35.50	20240308	2905	38.55	20231027	3.55	N	417500	100	32 억		171313	N	N	0	N	00	N
99	20240715	151249	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4025	-15	5	-0.37	383965075	96049	53.23	4040	4050	3950	5250	2830	4040	3997.55	0.52	0	-2348	4326	4182	4086	3942	3846	4135	3895	33	1210	100	2820	5	1	32784744	1320	35.31	2.02	12	0.29	114.00	1992.00	6240	20240308	-35.50	2905	20231027	38.55	6240	-35.50	20240308	3630	10.88	20240703	6240	-35.50	20240308	2905	38.55	20231027	3.55	N	417500	100	32 억		171313	N	N	0	N	00	N
100	20240715	141245	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4035	-5	5	-0.12	344431505	86228	47.79	4040	4050	3950	5250	2830	4040	3994.38	0.52	0	-2615	4326	4182	4086	3942	3846	4135	3895	33	1210	100	2820	5	1	32784744	1323	35.39	2.03	12	0.26	114.00	1992.00	6240	20240308	-35.34	2905	20231027	38.90	6240	-35.34	20240308	3630	11.16	20240703	6240	-35.34	20240308	2905	38.90	20231027	3.55	N	417500	100	32 억		171313	N	N	0	N	00	N
101	20240715	131248	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4020	-20	5	-0.50	288542470	72281	40.06	4040	4050	3950	5250	2830	4040	3991.89	0.52	0	-2051	4326	4182	4086	3942	3846	4135	3895	33	1210	100	2820	5	1	32784744	1318	35.26	2.02	12	0.22	114.00	1992.00	6240	20240308	-35.58	2905	20231027	38.38	6240	-35.58	20240308	3630	10.74	20240703	6240	-35.58	20240308	2905	38.38	20231027	3.55	N	417500	100	32 억		171313	N	N	0	N	00	N
102	20240715	121246	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4025	-15	5	-0.37	267505075	67058	37.17	4040	4050	3950	5250	2830	4040	3989.09	0.52	0	-1855	4326	4182	4086	3942	3846	4135	3895	33	1210	100	2820	5	1	32784744	1320	35.31	2.02	12	0.20	114.00	1992.00	6240	20240308	-35.50	2905	20231027	38.55	6240	-35.50	20240308	3630	10.88	20240703	6240	-35.50	20240308	2905	38.55	20231027	3.55	N	417500	100	32 억		171313	N	N	0	N	00	N
103	20240715	111246	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3985	-55	5	-1.36	249306985	62503	34.64	4040	4050	3950	5250	2830	4040	3988.64	0.52	0	-1361	4326	4182	4086	3942	3846	4135	3895	33	1210	100	2820	5	1	32784744	1306	34.96	2.00	12	0.19	114.00	1992.00	6240	20240308	-36.14	2905	20231027	37.18	6240	-36.14	20240308	3630	9.78	20240703	6240	-36.14	20240308	2905	37.18	20231027	3.55	N	417500	100	32 억		171313	N	N	0	N	00	N
104	20240715	101245	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3970	-70	5	-1.73	164391625	41076	22.77	4040	4050	3960	5250	2830	4040	4002.04	0.52	0	-12989	4326	4182	4086	3942	3846	4135	3895	33	1210	100	2820	5	1	32784744	1302	34.82	1.99	12	0.13	114.00	1992.00	6240	20240308	-36.38	2905	20231027	36.66	6240	-36.38	20240308	3630	9.37	20240703	6240	-36.38	20240308	2905	36.66	20231027	3.55	N	417500	100	32 억		171313	N	N	0	N	00	N
105	20240715	091246	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4000	-40	5	-0.99	31655105	7903	4.38	4040	4050	3985	5250	2830	4040	4005.02	0.52	0	94	4326	4182	4086	3942	3846	4135	3895	33	1210	100	2820	5	1	32784744	1311	35.09	2.01	12	0.02	114.00	1992.00	6240	20240308	-35.90	2905	20231027	37.69	6240	-35.90	20240308	3630	10.19	20240703	6240	-35.90	20240308	2905	37.69	20231027	3.55	N	417500	100	32 억		171313	N	N	0	N	00	N
106	20240712	161236	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4040	-160	5	-3.81	730333180	179148	61.07	4230	4230	3990	5460	2940	4200	4076.83	0.50	0	8123	4566	4382	4281	4097	3996	4332	4047	33	1260	100	2940	5	1	32784744	1325	35.44	2.03	12	0.55	114.00	1992.00	6240	20240308	-35.26	2905	20231027	39.07	6240	-35.26	20240308	3630	11.29	20240703	6240	-35.26	20240308	2905	39.07	20231027	3.67	N	417500	100	32 억		162881	N	N	0	N	00	N
107	20240712	151244	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4030	-170	5	-4.05	718770570	176287	60.09	4230	4230	3990	5460	2940	4200	4077.27	0.50	0	8374	4566	4382	4281	4097	3996	4332	4047	33	1260	100	2940	5	1	32784744	1321	35.35	2.02	12	0.54	114.00	1992.00	6240	20240308	-35.42	2905	20231027	38.73	6240	-35.42	20240308	3630	11.02	20240703	6240	-35.42	20240308	2905	38.73	20231027	3.67	N	417500	100	32 억		162881	N	N	0	N	00	N
108	20240712	141247	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4020	-180	5	-4.29	655994685	160710	54.78	4230	4230	3990	5460	2940	4200	4081.85	0.50	0	11627	4566	4382	4281	4097	3996	4332	4047	33	1260	100	2940	5	1	32784744	1318	35.26	2.02	12	0.49	114.00	1992.00	6240	20240308	-35.58	2905	20231027	38.38	6240	-35.58	20240308	3630	10.74	20240703	6240	-35.58	20240308	2905	38.38	20231027	3.67	N	417500	100	32 억		162881	N	N	0	N	00	N
109	20240712	131241	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4015	-185	5	-4.40	560920015	137066	46.72	4230	4230	4005	5460	2940	4200	4092.34	0.50	0	1734	4566	4382	4281	4097	3996	4332	4047	33	1260	100	2940	5	1	32784744	1316	35.22	2.02	12	0.42	114.00	1992.00	6240	20240308	-35.66	2905	20231027	38.21	6240	-35.66	20240308	3630	10.61	20240703	6240	-35.66	20240308	2905	38.21	20231027	3.67	N	417500	100	32 억		162881	N	N	0	N	00	N
110	20240712	121242	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4080	-120	5	-2.86	402498195	97670	33.29	4230	4230	4050	5460	2940	4200	4121.00	0.50	0	641	4566	4382	4281	4097	3996	4332	4047	33	1260	100	2940	5	1	32784744	1338	35.79	2.05	12	0.30	114.00	1992.00	6240	20240308	-34.62	2905	20231027	40.45	6240	-34.62	20240308	3630	12.40	20240703	6240	-34.62	20240308	2905	40.45	20231027	3.67	N	417500	100	32 억		162881	N	N	0	N	00	N
111	20240712	111239	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4065	-135	5	-3.21	371116810	89940	30.66	4230	4230	4055	5460	2940	4200	4126.27	0.50	0	592	4566	4382	4281	4097	3996	4332	4047	33	1260	100	2940	5	1	32784744	1333	35.66	2.04	12	0.27	114.00	1992.00	6240	20240308	-34.86	2905	20231027	39.93	6240	-34.86	20240308	3630	11.98	20240703	6240	-34.86	20240308	2905	39.93	20231027	3.67	N	417500	100	32 억		162881	N	N	0	N	00	N
112	20240712	101240	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4115	-85	5	-2.02	245194645	59116	20.15	4230	4230	4115	5460	2940	4200	4147.69	0.50	0	166	4566	4382	4281	4097	3996	4332	4047	33	1260	100	2940	5	1	32784744	1349	36.10	2.07	12	0.18	114.00	1992.00	6240	20240308	-34.05	2905	20231027	41.65	6240	-34.05	20240308	3630	13.36	20240703	6240	-34.05	20240308	2905	41.65	20231027	3.67	N	417500	100	32 억		162881	N	N	0	N	00	N
113	20240712	091237	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4140	-60	5	-1.43	155402830	37399	12.75	4230	4230	4120	5460	2940	4200	4155.27	0.50	0	925	4566	4382	4281	4097	3996	4332	4047	33	1260	100	2940	5	1	32784744	1357	36.32	2.08	12	0.11	114.00	1992.00	6240	20240308	-33.65	2905	20231027	42.51	6240	-33.65	20240308	3630	14.05	20240703	6240	-33.65	20240308	2905	42.51	20231027	3.67	N	417500	100	32 억		162881	N	N	0	N	00	N
114	20240711	161232	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4200	-220	5	-4.98	1264174955	291941	41.50	4420	4465	4180	5740	3095	4420	4330.75	0.64	0	-49146	4653	4536	4358	4241	4063	4595	4300	33	1320	100	3090	5	1	32784744	1377	36.84	2.11	12	0.89	114.00	1992.00	6240	20240308	-32.69	2905	20231027	44.58	6240	-32.69	20240308	3630	15.70	20240703	6240	-32.69	20240308	2905	44.58	20231027	3.85	N	417500	100	32 억		208973	N	N	0	N	00	N
115	20240711	151239	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4205	-215	5	-4.86	1164306900	268151	38.11	4420	4465	4195	5740	3095	4420	4340.51	0.64	0	-45070	4653	4536	4358	4241	4063	4595	4300	33	1320	100	3090	5	1	32784744	1379	36.89	2.11	12	0.82	114.00	1992.00	6240	20240308	-32.61	2905	20231027	44.75	6240	-32.61	20240308	3630	15.84	20240703	6240	-32.61	20240308	2905	44.75	20231027	3.85	N	417500	100	32 억		208973	N	N	0	N	00	N
116	20240711	141240	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4260	-160	5	-3.62	1029058780	236256	33.58	4420	4465	4260	5740	3095	4420	4354.31	0.64	0	-24339	4653	4536	4358	4241	4063	4595	4300	33	1320	100	3090	5	1	32784744	1397	37.37	2.14	12	0.72	114.00	1992.00	6240	20240308	-31.73	2905	20231027	46.64	6240	-31.73	20240308	3630	17.36	20240703	6240	-31.73	20240308	2905	46.64	20231027	3.85	N	417500	100	32 억		208973	N	N	0	N	00	N
117	20240711	131238	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4315	-105	5	-2.38	935407185	214374	30.47	4420	4465	4265	5740	3095	4420	4362.09	0.64	0	-13536	4653	4536	4358	4241	4063	4595	4300	33	1320	100	3090	5	1	32784744	1415	37.85	2.17	12	0.65	114.00	1992.00	6240	20240308	-30.85	2905	20231027	48.54	6240	-30.85	20240308	3630	18.87	20240703	6240	-30.85	20240308	2905	48.54	20231027	3.85	N	417500	100	32 억		208973	N	N	0	N	00	N
118	20240711	121236	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4300	-120	5	-2.71	917254165	210155	29.87	4420	4465	4265	5740	3095	4420	4363.31	0.64	0	-12761	4653	4536	4358	4241	4063	4595	4300	33	1320	100	3090	5	1	32784744	1410	37.72	2.16	12	0.64	114.00	1992.00	6240	20240308	-31.09	2905	20231027	48.02	6240	-31.09	20240308	3630	18.46	20240703	6240	-31.09	20240308	2905	48.02	20231027	3.85	N	417500	100	32 억		208973	N	N	0	N	00	N
119	20240711	111233	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4300	-120	5	-2.71	800667350	182979	26.01	4420	4465	4285	5740	3095	4420	4374.49	0.64	0	-9460	4653	4536	4358	4241	4063	4595	4300	33	1320	100	3090	5	1	32784744	1410	37.72	2.16	12	0.56	114.00	1992.00	6240	20240308	-31.09	2905	20231027	48.02	6240	-31.09	20240308	3630	18.46	20240703	6240	-31.09	20240308	2905	48.02	20231027	3.85	N	417500	100	32 억		208973	N	N	0	N	00	N
120	20240711	101235	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4375	-45	5	-1.02	475632140	107868	15.33	4420	4465	4360	5740	3095	4420	4408.88	0.64	0	3485	4653	4536	4358	4241	4063	4595	4300	33	1320	100	3090	5	1	32784744	1434	38.38	2.20	12	0.33	114.00	1992.00	6240	20240308	-29.89	2905	20231027	50.60	6240	-29.89	20240308	3630	20.52	20240703	6240	-29.89	20240308	2905	50.60	20231027	3.85	N	417500	100	32 억		208973	N	N	0	N	00	N
121	20240711	091232	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4420	0	3	0.00	252818005	57133	8.12	4420	4465	4360	5740	3095	4420	4425.56	0.64	0	-1935	4653	4536	4358	4241	4063	4595	4300	33	1320	100	3090	5	1	32784744	1449	38.77	2.22	12	0.17	114.00	1992.00	6240	20240308	-29.17	2905	20231027	52.15	6240	-29.17	20240308	3630	21.76	20240703	6240	-29.17	20240308	2905	52.15	20231027	3.85	N	417500	100	32 억		208973	N	N	0	N	00	N
122	20240710	161226	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4420	270	2	6.51	3062522050	698555	159.59	4190	4475	4180	5390	2905	4150	4384.06	0.47	0	53176	4356	4252	4136	4032	3916	4305	4085	33	1240	100	2900	5	1	32784744	1449	38.77	2.22	12	2.13	114.00	1992.00	6240	20240308	-29.17	2905	20231027	52.15	6240	-29.17	20240308	3630	21.76	20240703	6240	-29.17	20240308	2905	52.15	20231027	3.87	N	417500	100	32 억		154333	N	N	0	N	00	N
123	20240710	151232	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4415	265	2	6.39	2946654800	672317	153.59	4190	4475	4180	5390	2905	4150	4382.84	0.47	0	50423	4356	4252	4136	4032	3916	4305	4085	33	1240	100	2900	5	1	32784744	1447	38.73	2.22	12	2.05	114.00	1992.00	6240	20240308	-29.25	2905	20231027	51.98	6240	-29.25	20240308	3630	21.63	20240703	6240	-29.25	20240308	2905	51.98	20231027	3.87	N	417500	100	32 억		154333	N	N	0	N	00	N
124	20240710	141232	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4420	270	2	6.51	2745807950	626662	143.16	4190	4475	4180	5390	2905	4150	4381.64	0.47	0	53277	4356	4252	4136	4032	3916	4305	4085	33	1240	100	2900	5	1	32784744	1449	38.77	2.22	12	1.91	114.00	1992.00	6240	20240308	-29.17	2905	20231027	52.15	6240	-29.17	20240308	3630	21.76	20240703	6240	-29.17	20240308	2905	52.15	20231027	3.87	N	417500	100	32 억		154333	N	N	0	N	00	N
125	20240710	131231	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4405	255	2	6.14	2599192455	593486	135.58	4190	4475	4180	5390	2905	4150	4379.53	0.47	0	64797	4356	4252	4136	4032	3916	4305	4085	33	1240	100	2900	5	1	32784744	1444	38.64	2.21	12	1.81	114.00	1992.00	6240	20240308	-29.41	2905	20231027	51.64	6240	-29.41	20240308	3630	21.35	20240703	6240	-29.41	20240308	2905	51.64	20231027	3.87	N	417500	100	32 억		154333	N	N	0	N	00	N
126	20240710	121228	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4440	290	2	6.99	2437101585	556803	127.20	4190	4475	4180	5390	2905	4150	4376.95	0.47	0	64371	4356	4252	4136	4032	3916	4305	4085	33	1240	100	2900	5	1	32784744	1456	38.95	2.23	12	1.70	114.00	1992.00	6240	20240308	-28.85	2905	20231027	52.84	6240	-28.85	20240308	3630	22.31	20240703	6240	-28.85	20240308	2905	52.84	20231027	3.87	N	417500	100	32 억		154333	N	N	0	N	00	N
127	20240710	111230	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4445	295	2	7.11	2166882645	495763	113.26	4190	4475	4180	5390	2905	4150	4370.80	0.47	0	61898	4356	4252	4136	4032	3916	4305	4085	33	1240	100	2900	5	1	32784744	1457	38.99	2.23	12	1.51	114.00	1992.00	6240	20240308	-28.77	2905	20231027	53.01	6240	-28.77	20240308	3630	22.45	20240703	6240	-28.77	20240308	2905	53.01	20231027	3.87	N	417500	100	32 억		154333	N	N	0	N	00	N
128	20240710	101226	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4410	260	2	6.27	1685427950	387204	88.46	4190	4470	4180	5390	2905	4150	4352.82	0.47	0	41637	4356	4252	4136	4032	3916	4305	4085	33	1240	100	2900	5	1	32784744	1446	38.68	2.21	12	1.18	114.00	1992.00	6240	20240308	-29.33	2905	20231027	51.81	6240	-29.33	20240308	3630	21.49	20240703	6240	-29.33	20240308	2905	51.81	20231027	3.87	N	417500	100	32 억		154333	N	N	0	N	00	N
129	20240710	091231	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4280	130	2	3.13	280099435	65962	15.07	4190	4320	4180	5390	2905	4150	4246.38	0.47	0	10717	4356	4252	4136	4032	3916	4305	4085	33	1240	100	2900	5	1	32784744	1403	37.54	2.15	12	0.20	114.00	1992.00	6240	20240308	-31.41	2905	20231027	47.33	6240	-31.41	20240308	3630	17.91	20240703	6240	-31.41	20240308	2905	47.33	20231027	3.87	N	417500	100	32 억		154333	N	N	0	N	00	N
130	20240709	161222	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4150	140	2	3.49	1815952500	435513	166.34	4020	4240	4020	5210	2810	4010	4169.76	0.29	0	64894	4173	4091	3993	3911	3813	4132	3952	33	1200	100	2800	5	1	32784744	1361	36.40	2.08	12	1.33	114.00	1992.00	6240	20240308	-33.49	2905	20231027	42.86	6240	-33.49	20240308	3630	14.33	20240703	6240	-33.49	20240308	2905	42.86	20231027	3.88	N	417500	100	32 억		95274	N	N	0	N	00	N
131	20240709	151230	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4160	150	2	3.74	1790778640	429445	164.03	4020	4240	4020	5210	2810	4010	4169.98	0.29	0	64920	4173	4091	3993	3911	3813	4132	3952	33	1200	100	2800	5	1	32784744	1364	36.49	2.09	12	1.31	114.00	1992.00	6240	20240308	-33.33	2905	20231027	43.20	6240	-33.33	20240308	3630	14.60	20240703	6240	-33.33	20240308	2905	43.20	20231027	3.88	N	417500	100	32 억		95274	N	N	0	N	00	N
132	20240709	141229	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4195	185	2	4.61	1644527595	394244	150.58	4020	4240	4020	5210	2810	4010	4171.34	0.29	0	65253	4173	4091	3993	3911	3813	4132	3952	33	1200	100	2800	5	1	32784744	1375	36.80	2.11	12	1.20	114.00	1992.00	6240	20240308	-32.77	2905	20231027	44.41	6240	-32.77	20240308	3630	15.56	20240703	6240	-32.77	20240308	2905	44.41	20231027	3.88	N	417500	100	32 억		95274	N	N	0	N	00	N
133	20240709	131234	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4175	165	2	4.11	1531566875	367288	140.29	4020	4240	4020	5210	2810	4010	4169.93	0.29	0	80011	4173	4091	3993	3911	3813	4132	3952	33	1200	100	2800	5	1	32784744	1369	36.62	2.10	12	1.12	114.00	1992.00	6240	20240308	-33.09	2905	20231027	43.72	6240	-33.09	20240308	3630	15.01	20240703	6240	-33.09	20240308	2905	43.72	20231027	3.88	N	417500	100	32 억		95274	N	N	0	N	00	N
134	20240709	121234	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4230	220	2	5.49	1334105660	320204	122.30	4020	4240	4020	5210	2810	4010	4166.42	0.29	0	82394	4173	4091	3993	3911	3813	4132	3952	33	1200	100	2800	5	1	32784744	1387	37.11	2.12	12	0.98	114.00	1992.00	6240	20240308	-32.21	2905	20231027	45.61	6240	-32.21	20240308	3630	16.53	20240703	6240	-32.21	20240308	2905	45.61	20231027	3.88	N	417500	100	32 억		95274	N	N	0	N	00	N
135	20240709	111235	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4225	215	2	5.36	1201819840	288919	110.35	4020	4240	4020	5210	2810	4010	4159.71	0.29	0	80940	4173	4091	3993	3911	3813	4132	3952	33	1200	100	2800	5	1	32784744	1385	37.06	2.12	12	0.88	114.00	1992.00	6240	20240308	-32.29	2905	20231027	45.44	6240	-32.29	20240308	3630	16.39	20240703	6240	-32.29	20240308	2905	45.44	20231027	3.88	N	417500	100	32 억		95274	N	N	0	N	00	N
136	20240709	101230	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4170	160	2	3.99	779417370	188512	72.00	4020	4225	4020	5210	2810	4010	4134.58	0.29	0	79313	4173	4091	3993	3911	3813	4132	3952	33	1200	100	2800	5	1	32784744	1367	36.58	2.09	12	0.57	114.00	1992.00	6240	20240308	-33.17	2905	20231027	43.55	6240	-33.17	20240308	3630	14.88	20240703	6240	-33.17	20240308	2905	43.55	20231027	3.88	N	417500	100	32 억		95274	N	N	0	N	00	N
137	20240709	091227	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4035	25	2	0.62	41998545	10378	3.96	4020	4055	4020	5210	2810	4010	4046.88	0.29	0	-1557	4173	4091	3993	3911	3813	4132	3952	33	1200	100	2800	5	1	32784744	1323	35.39	2.03	12	0.03	114.00	1992.00	6240	20240308	-35.34	2905	20231027	38.90	6240	-35.34	20240308	3630	11.16	20240703	6240	-35.34	20240308	2905	38.90	20231027	3.88	N	417500	100	32 억		95274	N	N	0	N	00	N
138	20240708	161220	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4010	110	2	2.82	1044608635	261024	167.95	4005	4075	3895	5070	2730	3900	4001.97	0.26	0	8735	4020	3960	3895	3835	3770	3927	3802	33	1170	100	2730	5	1	32784744	1315	35.18	2.01	12	0.80	114.00	1992.00	6240	20240308	-35.74	2905	20231027	38.04	6240	-35.74	20240308	3630	10.47	20240703	6240	-35.74	20240308	2905	38.04	20231027	3.93	N	417500	100	32 억		85064	N	N	0	N	00	N
139	20240708	151222	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4005	105	2	2.69	1017870525	254355	163.66	4005	4075	3895	5070	2730	3900	4001.77	0.26	0	7538	4020	3960	3895	3835	3770	3927	3802	33	1170	100	2730	5	1	32784744	1313	35.13	2.01	12	0.78	114.00	1992.00	6240	20240308	-35.82	2905	20231027	37.87	6240	-35.82	20240308	3630	10.33	20240703	6240	-35.82	20240308	2905	37.87	20231027	3.93	N	417500	100	32 억		85064	N	N	0	N	00	N
140	20240708	141225	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4030	130	2	3.33	982910665	245664	158.07	4005	4075	3895	5070	2730	3900	4001.04	0.26	0	9522	4020	3960	3895	3835	3770	3927	3802	33	1170	100	2730	5	1	32784744	1321	35.35	2.02	12	0.75	114.00	1992.00	6240	20240308	-35.42	2905	20231027	38.73	6240	-35.42	20240308	3630	11.02	20240703	6240	-35.42	20240308	2905	38.73	20231027	3.93	N	417500	100	32 억		85064	N	N	0	N	00	N
141	20240708	131220	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4015	115	2	2.95	853275385	213434	137.33	4005	4075	3895	5070	2730	3900	3997.85	0.26	0	9667	4020	3960	3895	3835	3770	3927	3802	33	1170	100	2730	5	1	32784744	1316	35.22	2.02	12	0.65	114.00	1992.00	6240	20240308	-35.66	2905	20231027	38.21	6240	-35.66	20240308	3630	10.61	20240703	6240	-35.66	20240308	2905	38.21	20231027	3.93	N	417500	100	32 억		85064	N	N	0	N	00	N
142	20240708	121221	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3985	85	2	2.18	770077760	192636	123.95	4005	4075	3895	5070	2730	3900	3997.58	0.26	0	9952	4020	3960	3895	3835	3770	3927	3802	33	1170	100	2730	5	1	32784744	1306	34.96	2.00	12	0.59	114.00	1992.00	6240	20240308	-36.14	2905	20231027	37.18	6240	-36.14	20240308	3630	9.78	20240703	6240	-36.14	20240308	2905	37.18	20231027	3.93	N	417500	100	32 억		85064	N	N	0	N	00	N
143	20240708	111220	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4005	105	2	2.69	690684765	172807	111.19	4005	4075	3895	5070	2730	3900	3996.86	0.26	0	14560	4020	3960	3895	3835	3770	3927	3802	33	1170	100	2730	5	1	32784744	1313	35.13	2.01	12	0.53	114.00	1992.00	6240	20240308	-35.82	2905	20231027	37.87	6240	-35.82	20240308	3630	10.33	20240703	6240	-35.82	20240308	2905	37.87	20231027	3.93	N	417500	100	32 억		85064	N	N	0	N	00	N
144	20240708	101219	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3930	30	2	0.77	581107240	145290	93.48	4005	4075	3895	5070	2730	3900	3999.64	0.26	0	27534	4020	3960	3895	3835	3770	3927	3802	33	1170	100	2730	5	1	32784744	1288	34.47	1.97	12	0.44	114.00	1992.00	6240	20240308	-37.02	2905	20231027	35.28	6240	-37.02	20240308	3630	8.26	20240703	6240	-37.02	20240308	2905	35.28	20231027	3.93	N	417500	100	32 억		85064	N	N	0	N	00	N
145	20240708	091219	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4040	140	2	3.59	206846710	51830	33.35	4005	4050	3905	5070	2730	3900	3990.88	0.26	0	12620	4020	3960	3895	3835	3770	3927	3802	33	1170	100	2730	5	1	32784744	1325	35.44	2.03	12	0.16	114.00	1992.00	6240	20240308	-35.26	2905	20231027	39.07	6240	-35.26	20240308	3630	11.29	20240703	6240	-35.26	20240308	2905	39.07	20231027	3.93	N	417500	100	32 억		85064	N	N	0	N	00	N
146	20240705	161213	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3900	15	2	0.39	602924315	155387	52.54	3920	3955	3830	5050	2720	3885	3880.12	0.30	0	-12139	4178	4031	3833	3686	3488	4105	3760	33	1165	100	2710	5	1	32784744	1279	34.21	1.96	12	0.47	114.00	1992.00	6240	20240308	-37.50	2905	20231027	34.25	6240	-37.50	20240308	3630	7.44	20240703	6240	-37.50	20240308	2905	34.25	20231027	3.94	N	417500	100	32 억		99726	N	N	0	N	00	N
147	20240705	151217	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3860	-25	5	-0.64	568908640	146637	49.58	3920	3955	3830	5050	2720	3885	3879.71	0.30	0	-11160	4178	4031	3833	3686	3488	4105	3760	33	1165	100	2710	5	1	32784744	1265	33.86	1.94	12	0.45	114.00	1992.00	6240	20240308	-38.14	2905	20231027	32.87	6240	-38.14	20240308	3630	6.34	20240703	6240	-38.14	20240308	2905	32.87	20231027	3.94	N	417500	100	32 억		99726	N	N	0	N	00	N
148	20240705	141219	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3895	10	2	0.26	460953045	118794	40.17	3920	3955	3830	5050	2720	3885	3880.27	0.30	0	-16294	4178	4031	3833	3686	3488	4105	3760	33	1165	100	2710	5	1	32784744	1277	34.17	1.96	12	0.36	114.00	1992.00	6240	20240308	-37.58	2905	20231027	34.08	6240	-37.58	20240308	3630	7.30	20240703	6240	-37.58	20240308	2905	34.08	20231027	3.94	N	417500	100	32 억		99726	N	N	0	N	00	N
149	20240705	131216	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3905	20	2	0.51	407531590	105058	35.52	3920	3955	3830	5050	2720	3885	3879.11	0.30	0	-14513	4178	4031	3833	3686	3488	4105	3760	33	1165	100	2710	5	1	32784744	1280	34.25	1.96	12	0.32	114.00	1992.00	6240	20240308	-37.42	2905	20231027	34.42	6240	-37.42	20240308	3630	7.58	20240703	6240	-37.42	20240308	2905	34.42	20231027	3.94	N	417500	100	32 억		99726	N	N	0	N	00	N
150	20240705	121217	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3900	15	2	0.39	380693140	98170	33.19	3920	3955	3830	5050	2720	3885	3877.90	0.30	0	-13594	4178	4031	3833	3686	3488	4105	3760	33	1165	100	2710	5	1	32784744	1279	34.21	1.96	12	0.30	114.00	1992.00	6240	20240308	-37.50	2905	20231027	34.25	6240	-37.50	20240308	3630	7.44	20240703	6240	-37.50	20240308	2905	34.25	20231027	3.94	N	417500	100	32 억		99726	N	N	0	N	00	N
151	20240705	111213	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3855	-30	5	-0.77	339745515	87578	29.61	3920	3955	3830	5050	2720	3885	3879.35	0.30	0	-13183	4178	4031	3833	3686	3488	4105	3760	33	1165	100	2710	5	1	32784744	1264	33.82	1.94	12	0.27	114.00	1992.00	6240	20240308	-38.22	2905	20231027	32.70	6240	-38.22	20240308	3630	6.20	20240703	6240	-38.22	20240308	2905	32.70	20231027	3.94	N	417500	100	32 억		99726	N	N	0	N	00	N
152	20240705	101213	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3850	-35	5	-0.90	237684890	61174	20.68	3920	3940	3840	5050	2720	3885	3885.39	0.30	0	-10767	4178	4031	3833	3686	3488	4105	3760	33	1165	100	2710	5	1	32784744	1262	33.77	1.93	12	0.19	114.00	1992.00	6240	20240308	-38.30	2905	20231027	32.53	6240	-38.30	20240308	3630	6.06	20240703	6240	-38.30	20240308	2905	32.53	20231027	3.94	N	417500	100	32 억		99726	N	N	0	N	00	N
153	20240705	091215	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3910	25	2	0.64	62720195	16070	5.43	3920	3920	3875	5050	2720	3885	3902.94	0.30	0	-3157	4178	4031	3833	3686	3488	4105	3760	33	1165	100	2710	5	1	32784744	1282	34.30	1.96	12	0.05	114.00	1992.00	6240	20240308	-37.34	2905	20231027	34.60	6240	-37.34	20240308	3630	7.71	20240703	6240	-37.34	20240308	2905	34.60	20231027	3.94	N	417500	100	32 억		99726	N	N	0	N	00	N
154	20240704	161208	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3885	215	2	5.86	1129325215	294958	450.28	3635	3980	3635	4770	2570	3670	3828.29	0.28	0	9788	3790	3730	3680	3620	3570	3705	3595	33	1100	100	2560	5	1	32784744	1274	34.08	1.95	12	0.90	114.00	1992.00	6240	20240308	-37.74	2905	20231027	33.73	6240	-37.74	20240308	3630	7.02	20240703	6240	-37.74	20240308	2905	33.73	20231027	3.98	N	417500	100	32 억		93050	N	N	0	N	00	N
155	20240704	151213	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3900	230	2	6.27	1043045690	272788	416.44	3635	3980	3635	4770	2570	3670	3823.65	0.28	0	8806	3790	3730	3680	3620	3570	3705	3595	33	1100	100	2560	5	1	32784744	1279	34.21	1.96	12	0.83	114.00	1992.00	6240	20240308	-37.50	2905	20231027	34.25	6240	-37.50	20240308	3630	7.44	20240703	6240	-37.50	20240308	2905	34.25	20231027	3.98	N	417500	100	32 억		93050	N	N	0	N	00	N
156	20240704	141212	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3790	120	2	3.27	371580195	99394	151.73	3635	3805	3635	4770	2570	3670	3738.46	0.28	0	9647	3790	3730	3680	3620	3570	3705	3595	33	1100	100	2560	5	1	32784744	1243	33.25	1.90	12	0.30	114.00	1992.00	6240	20240308	-39.26	2905	20231027	30.46	6240	-39.26	20240308	3630	4.41	20240703	6240	-39.26	20240308	2905	30.46	20231027	3.98	N	417500	100	32 억		93050	N	N	0	N	00	N
157	20240704	131212	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3775	105	2	2.86	323997930	86832	132.56	3635	3800	3635	4770	2570	3670	3731.32	0.28	0	13158	3790	3730	3680	3620	3570	3705	3595	33	1100	100	2560	5	1	32784744	1238	33.11	1.90	12	0.26	114.00	1992.00	6240	20240308	-39.50	2905	20231027	29.95	6240	-39.50	20240308	3630	3.99	20240703	6240	-39.50	20240308	2905	29.95	20231027	3.98	N	417500	100	32 억		93050	N	N	0	N	00	N
158	20240704	121211	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3720	50	2	1.36	251755240	67608	103.21	3635	3775	3635	4770	2570	3670	3723.75	0.28	0	13666	3790	3730	3680	3620	3570	3705	3595	33	1100	100	2560	5	1	32784744	1220	32.63	1.87	12	0.21	114.00	1992.00	6240	20240308	-40.38	2905	20231027	28.06	6240	-40.38	20240308	3630	2.48	20240703	6240	-40.38	20240308	2905	28.06	20231027	3.98	N	417500	100	32 억		93050	N	N	0	N	00	N
159	20240704	111210	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3730	60	2	1.63	226888820	60939	93.03	3635	3775	3635	4770	2570	3670	3723.21	0.28	0	15565	3790	3730	3680	3620	3570	3705	3595	33	1100	100	2560	5	1	32784744	1223	32.72	1.87	12	0.19	114.00	1992.00	6240	20240308	-40.22	2905	20231027	28.40	6240	-40.22	20240308	3630	2.75	20240703	6240	-40.22	20240308	2905	28.40	20231027	3.98	N	417500	100	32 억		93050	N	N	0	N	00	N
160	20240704	101210	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3760	90	2	2.45	198088485	53218	81.24	3635	3775	3635	4770	2570	3670	3722.21	0.28	0	17798	3790	3730	3680	3620	3570	3705	3595	33	1100	100	2560	5	1	32784744	1233	32.98	1.89	12	0.16	114.00	1992.00	6240	20240308	-39.74	2905	20231027	29.43	6240	-39.74	20240308	3630	3.58	20240703	6240	-39.74	20240308	2905	29.43	20231027	3.98	N	417500	100	32 억		93050	N	N	0	N	00	N
161	20240704	091212	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3715	45	2	1.23	98506260	26623	40.64	3635	3760	3635	4770	2570	3670	3700.04	0.28	0	15263	3790	3730	3680	3620	3570	3705	3595	33	1100	100	2560	5	1	32784744	1218	32.59	1.86	12	0.08	114.00	1992.00	6240	20240308	-40.46	2905	20231027	27.88	6240	-40.46	20240308	3630	2.34	20240703	6240	-40.46	20240308	2905	27.88	20231027	3.98	N	417500	100	32 억		93050	N	N	0	N	00	N
162	20240703	161206	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3670	-30	5	-0.81	239613610	65442	58.16	3705	3740	3630	4810	2590	3700	3661.44	0.29	0	-1595	3913	3806	3743	3636	3573	3775	3605	33	1110	100	2590	5	1	32784744	1203	32.19	1.84	12	0.20	114.00	1992.00	6240	20240308	-41.19	2905	20231027	26.33	6240	-41.19	20240308	3630	1.10	20240703	6240	-41.19	20240308	2905	26.33	20231027	3.98	N	417500	100	32 억		94810	N	N	0	N	00	N
163	20240703	151210	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3675	-25	5	-0.68	212750705	58091	51.63	3705	3740	3630	4810	2590	3700	3662.34	0.29	0	-2056	3913	3806	3743	3636	3573	3775	3605	33	1110	100	2590	5	1	32784744	1205	32.24	1.84	12	0.18	114.00	1992.00	6240	20240308	-41.11	2905	20231027	26.51	6240	-41.11	20240308	3630	1.24	20240703	6240	-41.11	20240308	2905	26.51	20231027	3.98	N	417500	100	32 억		94810	N	N	0	N	00	N
164	20240703	141210	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3650	-50	5	-1.35	178059570	48616	43.21	3705	3740	3630	4810	2590	3700	3662.54	0.29	0	-5468	3913	3806	3743	3636	3573	3775	3605	33	1110	100	2590	5	1	32784744	1197	32.02	1.83	12	0.15	114.00	1992.00	6240	20240308	-41.51	2905	20231027	25.65	6240	-41.51	20240308	3630	0.55	20240703	6240	-41.51	20240308	2905	25.65	20231027	3.98	N	417500	100	32 억		94810	N	N	0	N	00	N
165	20240703	131209	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3650	-50	5	-1.35	155755430	42500	37.77	3705	3740	3630	4810	2590	3700	3664.80	0.29	0	-4623	3913	3806	3743	3636	3573	3775	3605	33	1110	100	2590	5	1	32784744	1197	32.02	1.83	12	0.13	114.00	1992.00	6240	20240308	-41.51	2905	20231027	25.65	6240	-41.51	20240308	3630	0.55	20240703	6240	-41.51	20240308	2905	25.65	20231027	3.98	N	417500	100	32 억		94810	N	N	0	N	00	N
166	20240703	121208	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3670	-30	5	-0.81	133601710	36471	32.41	3705	3740	3630	4810	2590	3700	3663.19	0.29	0	-3529	3913	3806	3743	3636	3573	3775	3605	33	1110	100	2590	5	1	32784744	1203	32.19	1.84	12	0.11	114.00	1992.00	6240	20240308	-41.19	2905	20231027	26.33	6240	-41.19	20240308	3630	1.10	20240703	6240	-41.19	20240308	2905	26.33	20231027	3.98	N	417500	100	32 억		94810	N	N	0	N	00	N
167	20240703	111210	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3650	-50	5	-1.35	102895295	28070	24.95	3705	3740	3630	4810	2590	3700	3665.62	0.29	0	-8150	3913	3806	3743	3636	3573	3775	3605	33	1110	100	2590	5	1	32784744	1197	32.02	1.83	12	0.09	114.00	1992.00	6240	20240308	-41.51	2905	20231027	25.65	6240	-41.51	20240308	3630	0.55	20240703	6240	-41.51	20240308	2905	25.65	20231027	3.98	N	417500	100	32 억		94810	N	N	0	N	00	N
168	20240703	101211	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3670	-30	5	-0.81	37299525	10090	8.97	3705	3740	3670	4810	2590	3700	3696.67	0.29	0	-5251	3913	3806	3743	3636	3573	3775	3605	33	1110	100	2590	5	1	32784744	1203	32.19	1.84	12	0.03	114.00	1992.00	6240	20240308	-41.19	2905	20231027	26.33	6240	-41.19	20240308	3650	0.55	20240625	6240	-41.19	20240308	2905	26.33	20231027	3.98	N	417500	100	32 억		94810	N	N	0	N	00	N
169	20240703	091207	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3710	10	2	0.27	8686985	2342	2.08	3705	3740	3700	4810	2590	3700	3709.38	0.29	0	-1677	3913	3806	3743	3636	3573	3775	3605	33	1110	100	2590	5	1	32784744	1216	32.54	1.86	12	0.01	114.00	1992.00	6240	20240308	-40.54	2905	20231027	27.71	6240	-40.54	20240308	3650	1.64	20240625	6240	-40.54	20240308	2905	27.71	20231027	3.98	N	417500	100	32 억		94810	N	N	0	N	00	N
170	20240702	161203	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3700	-105	5	-2.76	422161495	112291	161.38	3850	3850	3680	4945	2665	3805	3759.95	0.29	0	-7676	3958	3881	3838	3761	3718	3860	3740	33	1140	100	2660	5	1	32784744	1213	32.46	1.86	12	0.34	114.00	1992.00	6240	20240308	-40.71	2905	20231027	27.37	6240	-40.71	20240308	3650	1.37	20240625	6240	-40.71	20240308	2905	27.37	20231027	3.97	N	417500	100	32 억		96487	N	N	0	N	00	N
171	20240702	151205	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3730	-75	5	-1.97	394620105	104858	150.69	3850	3850	3680	4945	2665	3805	3763.38	0.29	0	-10019	3958	3881	3838	3761	3718	3860	3740	33	1140	100	2660	5	1	32784744	1223	32.72	1.87	12	0.32	114.00	1992.00	6240	20240308	-40.22	2905	20231027	28.40	6240	-40.22	20240308	3650	2.19	20240625	6240	-40.22	20240308	2905	28.40	20231027	3.97	N	417500	100	32 억		96487	N	N	0	N	00	N
172	20240702	141206	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3720	-85	5	-2.23	360261680	95612	137.41	3850	3850	3700	4945	2665	3805	3767.95	0.29	0	-8719	3958	3881	3838	3761	3718	3860	3740	33	1140	100	2660	5	1	32784744	1220	32.63	1.87	12	0.29	114.00	1992.00	6240	20240308	-40.38	2905	20231027	28.06	6240	-40.38	20240308	3650	1.92	20240625	6240	-40.38	20240308	2905	28.06	20231027	3.97	N	417500	100	32 억		96487	N	N	0	N	00	N
173	20240702	131206	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3725	-80	5	-2.10	328968785	87205	125.33	3850	3850	3700	4945	2665	3805	3772.36	0.29	0	-7085	3958	3881	3838	3761	3718	3860	3740	33	1140	100	2660	5	1	32784744	1221	32.68	1.87	12	0.27	114.00	1992.00	6240	20240308	-40.30	2905	20231027	28.23	6240	-40.30	20240308	3650	2.05	20240625	6240	-40.30	20240308	2905	28.23	20231027	3.97	N	417500	100	32 억		96487	N	N	0	N	00	N
174	20240702	121206	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3780	-25	5	-0.66	248476975	65658	94.36	3850	3850	3745	4945	2665	3805	3784.41	0.29	0	-9884	3958	3881	3838	3761	3718	3860	3740	33	1140	100	2660	5	1	32784744	1239	33.16	1.90	12	0.20	114.00	1992.00	6240	20240308	-39.42	2905	20231027	30.12	6240	-39.42	20240308	3650	3.56	20240625	6240	-39.42	20240308	2905	30.12	20231027	3.97	N	417500	100	32 억		96487	N	N	0	N	00	N
175	20240702	111205	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3785	-20	5	-0.53	210464210	55606	79.91	3850	3850	3745	4945	2665	3805	3784.92	0.29	0	-10912	3958	3881	3838	3761	3718	3860	3740	33	1140	100	2660	5	1	32784744	1241	33.20	1.90	12	0.17	114.00	1992.00	6240	20240308	-39.34	2905	20231027	30.29	6240	-39.34	20240308	3650	3.70	20240625	6240	-39.34	20240308	2905	30.29	20231027	3.97	N	417500	100	32 억		96487	N	N	0	N	00	N
176	20240702	101204	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3775	-30	5	-0.79	127778375	33686	48.41	3850	3850	3745	4945	2665	3805	3793.22	0.29	0	-11658	3958	3881	3838	3761	3718	3860	3740	33	1140	100	2660	5	1	32784744	1238	33.11	1.90	12	0.10	114.00	1992.00	6240	20240308	-39.50	2905	20231027	29.95	6240	-39.50	20240308	3650	3.42	20240625	6240	-39.50	20240308	2905	29.95	20231027	3.97	N	417500	100	32 억		96487	N	N	0	N	00	N
177	20240702	091206	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3800	-5	5	-0.13	28387595	7457	10.72	3850	3850	3800	4945	2665	3805	3806.84	0.29	0	-6489	3958	3881	3838	3761	3718	3860	3740	33	1140	100	2660	5	1	32784744	1246	33.33	1.91	12	0.02	114.00	1992.00	6240	20240308	-39.10	2905	20231027	30.81	6240	-39.10	20240308	3650	4.11	20240625	6240	-39.10	20240308	2905	30.81	20231027	3.97	N	417500	100	32 억		96487	N	N	0	N	00	N
178	20240701	161200	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3805	-60	5	-1.55	266592215	69433	129.01	3810	3915	3795	5020	2710	3865	3839.58	0.32	0	-9225	3988	3926	3883	3821	3778	3917	3812	33	1155	100	2700	5	1	32784744	1247	33.38	1.91	12	0.21	114.00	1992.00	6240	20240308	-39.02	2905	20231027	30.98	6240	-39.02	20240308	3650	4.25	20240625	6240	-39.02	20240308	2905	30.98	20231027	3.99	N	417500	100	32 억		105587	N	N	0	N	00	N
179	20240701	151204	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3805	-60	5	-1.55	258118715	67207	124.88	3810	3915	3795	5020	2710	3865	3840.65	0.32	0	-8693	3988	3926	3883	3821	3778	3917	3812	33	1155	100	2700	5	1	32784744	1247	33.38	1.91	12	0.20	114.00	1992.00	6240	20240308	-39.02	2905	20231027	30.98	6240	-39.02	20240308	3650	4.25	20240625	6240	-39.02	20240308	2905	30.98	20231027	3.99	N	417500	100	32 억		105587	N	N	0	N	00	N
180	20240701	141202	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3810	-55	5	-1.42	206638415	53685	99.75	3810	3915	3805	5020	2710	3865	3849.09	0.32	0	-8024	3988	3926	3883	3821	3778	3917	3812	33	1155	100	2700	5	1	32784744	1249	33.42	1.91	12	0.16	114.00	1992.00	6240	20240308	-38.94	2905	20231027	31.15	6240	-38.94	20240308	3650	4.38	20240625	6240	-38.94	20240308	2905	31.15	20231027	3.99	N	417500	100	32 억		105587	N	N	0	N	00	N
181	20240701	131202	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3835	-30	5	-0.78	150265200	38917	72.31	3810	3915	3810	5020	2710	3865	3861.17	0.32	0	3057	3988	3926	3883	3821	3778	3917	3812	33	1155	100	2700	5	1	32784744	1257	33.64	1.93	12	0.12	114.00	1992.00	6240	20240308	-38.54	2905	20231027	32.01	6240	-38.54	20240308	3650	5.07	20240625	6240	-38.54	20240308	2905	32.01	20231027	3.99	N	417500	100	32 억		105587	N	N	0	N	00	N
182	20240701	121204	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3865	0	3	0.00	125420190	32443	60.28	3810	3915	3810	5020	2710	3865	3865.86	0.32	0	3949	3988	3926	3883	3821	3778	3917	3812	33	1155	100	2700	5	1	32784744	1267	33.90	1.94	12	0.10	114.00	1992.00	6240	20240308	-38.06	2905	20231027	33.05	6240	-38.06	20240308	3650	5.89	20240625	6240	-38.06	20240308	2905	33.05	20231027	3.99	N	417500	100	32 억		105587	N	N	0	N	00	N
183	20240701	111158	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3865	0	3	0.00	114401160	29580	54.96	3810	3915	3810	5020	2710	3865	3867.52	0.32	0	5168	3988	3926	3883	3821	3778	3917	3812	33	1155	100	2700	5	1	32784744	1267	33.90	1.94	12	0.09	114.00	1992.00	6240	20240308	-38.06	2905	20231027	33.05	6240	-38.06	20240308	3650	5.89	20240625	6240	-38.06	20240308	2905	33.05	20231027	3.99	N	417500	100	32 억		105587	N	N	0	N	00	N
184	20240701	101157	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3895	30	2	0.78	96630675	24956	46.37	3810	3915	3810	5020	2710	3865	3872.04	0.32	0	6057	3988	3926	3883	3821	3778	3917	3812	33	1155	100	2700	5	1	32784744	1277	34.17	1.96	12	0.08	114.00	1992.00	6240	20240308	-37.58	2905	20231027	34.08	6240	-37.58	20240308	3650	6.71	20240625	6240	-37.58	20240308	2905	34.08	20231027	3.99	N	417500	100	32 억		105587	N	N	0	N	00	N
185	20240701	091155	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3865	0	3	0.00	6531530	1694	3.15	3810	3890	3810	5020	2710	3865	3855.68	0.32	0	870	3988	3926	3883	3821	3778	3917	3812	33	1155	100	2700	5	1	32784744	1267	33.90	1.94	12	0.01	114.00	1992.00	6240	20240308	-38.06	2905	20231027	33.05	6240	-38.06	20240308	3650	5.89	20240625	6240	-38.06	20240308	2905	33.05	20231027	3.99	N	417500	100	32 억		105587	N	N	0	N	00	N