KissMeData/027580/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	160405	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1503	31	2	2.11	1623342299	1057442	189.97	1473	1620	1461	1913	1031	1472	1536.70	0.91	0	-6093	1548	1509	1489	1450	1430	1500	1441	296	441	500	1050	1	1	59181279	889	214.71	1.31	12	1.79	7.00	1148.00	2595	20240131	-42.08	1457	20231020	3.16	2595	-42.08	20240131	1461	2.87	20240731	2595	-42.08	20240131	1457	3.16	20231020	6.62	N	027580	500	295 억		539586	N	N	0	N	00	N
3	20240731	150406	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1472	0	3	0.00	348949538	238049	42.77	1473	1476	1461	1913	1031	1472	1465.87	0.91	0	28254	1548	1509	1489	1450	1430	1500	1441	296	441	500	1050	1	1	59181279	871	210.29	1.28	12	0.40	7.00	1148.00	2595	20240131	-43.28	1457	20231020	1.03	2595	-43.28	20240131	1461	0.75	20240731	2595	-43.28	20240131	1457	1.03	20231020	6.62	N	027580	500	295 억		539586	N	N	0	N	00	N
4	20240731	140409	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1463	-9	5	-0.61	252595739	172261	30.95	1473	1476	1462	1913	1031	1472	1466.35	0.91	0	736	1548	1509	1489	1450	1430	1500	1441	296	441	500	1050	1	1	59181279	866	209.00	1.27	12	0.29	7.00	1148.00	2595	20240131	-43.62	1457	20231020	0.41	2595	-43.62	20240131	1462	0.07	20240731	2595	-43.62	20240131	1457	0.41	20231020	6.62	N	027580	500	295 억		539586	N	N	0	N	00	N
5	20240731	130407	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1466	-6	5	-0.41	227732326	155280	27.90	1473	1476	1464	1913	1031	1472	1466.59	0.91	0	2290	1548	1509	1489	1450	1430	1500	1441	296	441	500	1050	1	1	59181279	868	209.43	1.28	12	0.26	7.00	1148.00	2595	20240131	-43.51	1457	20231020	0.62	2595	-43.51	20240131	1464	0.14	20240731	2595	-43.51	20240131	1457	0.62	20231020	6.62	N	027580	500	295 억		539586	N	N	0	N	00	N
6	20240731	120410	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1465	-7	5	-0.48	193733129	132070	23.73	1473	1476	1464	1913	1031	1472	1466.90	0.91	0	2892	1548	1509	1489	1450	1430	1500	1441	296	441	500	1050	1	1	59181279	867	209.29	1.28	12	0.22	7.00	1148.00	2595	20240131	-43.55	1457	20231020	0.55	2595	-43.55	20240131	1464	0.07	20240731	2595	-43.55	20240131	1457	0.55	20231020	6.62	N	027580	500	295 억		539586	N	N	0	N	00	N
7	20240731	110407	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1467	-5	5	-0.34	136360632	92922	16.69	1473	1476	1464	1913	1031	1472	1467.47	0.91	0	7025	1548	1509	1489	1450	1430	1500	1441	296	441	500	1050	1	1	59181279	868	209.57	1.28	12	0.16	7.00	1148.00	2595	20240131	-43.47	1457	20231020	0.69	2595	-43.47	20240131	1464	0.20	20240731	2595	-43.47	20240131	1457	0.69	20231020	6.62	N	027580	500	295 억		539586	N	N	0	N	00	N
8	20240731	100407	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1467	-5	5	-0.34	71435061	48664	8.74	1473	1476	1464	1913	1031	1472	1467.92	0.91	0	-2159	1548	1509	1489	1450	1430	1500	1441	296	441	500	1050	1	1	59181279	868	209.57	1.28	12	0.08	7.00	1148.00	2595	20240131	-43.47	1457	20231020	0.69	2595	-43.47	20240131	1464	0.20	20240731	2595	-43.47	20240131	1457	0.69	20231020	6.62	N	027580	500	295 억		539586	N	N	0	N	00	N
9	20240731	090402	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1475	3	2	0.20	5207100	3535	0.64	1473	1476	1473	1913	1031	1472	1473.01	0.91	0	-290	1548	1509	1489	1450	1430	1500	1441	296	441	500	1050	1	1	59181279	873	210.71	1.28	12	0.01	7.00	1148.00	2595	20240131	-43.16	1457	20231020	1.24	2595	-43.16	20240131	1469	0.41	20240730	2595	-43.16	20240131	1457	1.24	20231020	6.62	N	027580	500	295 억		539586	N	N	0	N	00	N
10	20240730	160356	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1472	-51	5	-3.35	812588091	546815	280.73	1528	1528	1469	1979	1067	1523	1486.11	1.18	0	-159802	1547	1534	1522	1509	1497	1541	1516	296	456	500	1090	1	1	59181279	871	210.29	1.28	12	0.92	7.00	1148.00	2595	20240131	-43.28	1457	20231020	1.03	2595	-43.28	20240131	1469	0.20	20240730	2595	-43.28	20240131	1457	1.03	20231020	6.72	N	027580	500	295 억		700809	N	N	0	N	00	N
11	20240730	150403	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1475	-48	5	-3.15	774031009	520637	267.29	1528	1528	1469	1979	1067	1523	1486.70	1.18	0	-157385	1547	1534	1522	1509	1497	1541	1516	296	456	500	1090	1	1	59181279	873	210.71	1.28	12	0.88	7.00	1148.00	2595	20240131	-43.16	1457	20231020	1.24	2595	-43.16	20240131	1469	0.41	20240730	2595	-43.16	20240131	1457	1.24	20231020	6.72	N	027580	500	295 억		700809	N	N	0	N	00	N
12	20240730	140357	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1478	-45	5	-2.95	731696348	491907	252.54	1528	1528	1469	1979	1067	1523	1487.47	1.18	0	-155426	1547	1534	1522	1509	1497	1541	1516	296	456	500	1090	1	1	59181279	875	211.14	1.29	12	0.83	7.00	1148.00	2595	20240131	-43.04	1457	20231020	1.44	2595	-43.04	20240131	1469	0.61	20240730	2595	-43.04	20240131	1457	1.44	20231020	6.72	N	027580	500	295 억		700809	N	N	0	N	00	N
13	20240730	130402	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1475	-48	5	-3.15	694695249	466794	239.65	1528	1528	1469	1979	1067	1523	1488.23	1.18	0	-153730	1547	1534	1522	1509	1497	1541	1516	296	456	500	1090	1	1	59181279	873	210.71	1.28	12	0.79	7.00	1148.00	2595	20240131	-43.16	1457	20231020	1.24	2595	-43.16	20240131	1469	0.41	20240730	2595	-43.16	20240131	1457	1.24	20231020	6.72	N	027580	500	295 억		700809	N	N	0	N	00	N
14	20240730	120400	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1471	-52	5	-3.41	650461719	436778	224.24	1528	1528	1469	1979	1067	1523	1489.23	1.18	0	-144688	1547	1534	1522	1509	1497	1541	1516	296	456	500	1090	1	1	59181279	871	210.14	1.28	12	0.74	7.00	1148.00	2595	20240131	-43.31	1457	20231020	0.96	2595	-43.31	20240131	1469	0.14	20240730	2595	-43.31	20240131	1457	0.96	20231020	6.72	N	027580	500	295 억		700809	N	N	0	N	00	N
15	20240730	110402	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1470	-53	5	-3.48	520229892	348225	178.78	1528	1528	1470	1979	1067	1523	1493.95	1.18	0	-126128	1547	1534	1522	1509	1497	1541	1516	296	456	500	1090	1	1	59181279	870	210.00	1.28	12	0.59	7.00	1148.00	2595	20240131	-43.35	1457	20231020	0.89	2595	-43.35	20240131	1470	0.00	20240730	2595	-43.35	20240131	1457	0.89	20231020	6.72	N	027580	500	295 억		700809	N	N	0	N	00	N
16	20240730	100402	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1484	-39	5	-2.56	350662976	233315	119.78	1528	1528	1483	1979	1067	1523	1502.96	1.18	0	-88414	1547	1534	1522	1509	1497	1541	1516	296	456	500	1090	1	1	59181279	878	212.00	1.29	12	0.39	7.00	1148.00	2595	20240131	-42.81	1457	20231020	1.85	2595	-42.81	20240131	1483	0.07	20240730	2595	-42.81	20240131	1457	1.85	20231020	6.72	N	027580	500	295 억		700809	N	N	0	N	00	N
17	20240730	090404	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1527	4	2	0.26	46572272	30500	15.66	1528	1528	1521	1979	1067	1523	1526.96	1.18	0	5037	1547	1534	1522	1509	1497	1541	1516	296	456	500	1090	1	1	59181279	904	218.14	1.33	12	0.05	7.00	1148.00	2595	20240131	-41.16	1457	20231020	4.80	2595	-41.16	20240131	1483	2.97	20240725	2595	-41.16	20240131	1457	4.80	20231020	6.72	N	027580	500	295 억		700809	N	N	0	N	00	N
18	20240729	160358	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1523	2	2	0.13	293715947	192876	78.38	1510	1535	1510	1977	1065	1521	1522.82	1.10	0	47988	1541	1531	1513	1503	1485	1536	1508	296	456	500	1090	1	1	59181279	901	217.57	1.33	12	0.33	7.00	1148.00	2595	20240131	-41.31	1457	20231020	4.53	2595	-41.31	20240131	1483	2.70	20240725	2595	-41.31	20240131	1457	4.53	20231020	6.80	N	027580	500	295 억		649008	N	N	0	N	00	N
19	20240729	150400	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1529	8	2	0.53	276895223	181843	73.89	1510	1535	1510	1977	1065	1521	1522.72	1.10	0	47798	1541	1531	1513	1503	1485	1536	1508	296	456	500	1090	1	1	59181279	905	218.43	1.33	12	0.31	7.00	1148.00	2595	20240131	-41.08	1457	20231020	4.94	2595	-41.08	20240131	1483	3.10	20240725	2595	-41.08	20240131	1457	4.94	20231020	6.80	N	027580	500	295 억		649008	N	N	0	N	00	N
20	20240729	140403	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1525	4	2	0.26	238003478	156336	63.53	1510	1535	1510	1977	1065	1521	1522.38	1.10	0	33187	1541	1531	1513	1503	1485	1536	1508	296	456	500	1090	1	1	59181279	903	217.86	1.33	12	0.26	7.00	1148.00	2595	20240131	-41.23	1457	20231020	4.67	2595	-41.23	20240131	1483	2.83	20240725	2595	-41.23	20240131	1457	4.67	20231020	6.80	N	027580	500	295 억		649008	N	N	0	N	00	N
21	20240729	130407	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1522	1	2	0.07	219006852	143860	58.46	1510	1535	1510	1977	1065	1521	1522.36	1.10	0	29175	1541	1531	1513	1503	1485	1536	1508	296	456	500	1090	1	1	59181279	901	217.43	1.33	12	0.24	7.00	1148.00	2595	20240131	-41.35	1457	20231020	4.46	2595	-41.35	20240131	1483	2.63	20240725	2595	-41.35	20240131	1457	4.46	20231020	6.80	N	027580	500	295 억		649008	N	N	0	N	00	N
22	20240729	120359	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1518	-3	5	-0.20	188157012	123577	50.22	1510	1535	1510	1977	1065	1521	1522.59	1.10	0	21487	1541	1531	1513	1503	1485	1536	1508	296	456	500	1090	1	1	59181279	898	216.86	1.32	12	0.21	7.00	1148.00	2595	20240131	-41.50	1457	20231020	4.19	2595	-41.50	20240131	1483	2.36	20240725	2595	-41.50	20240131	1457	4.19	20231020	6.80	N	027580	500	295 억		649008	N	N	0	N	00	N
23	20240729	110401	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1521	0	3	0.00	156303932	102591	41.69	1510	1535	1510	1977	1065	1521	1523.56	1.10	0	31233	1541	1531	1513	1503	1485	1536	1508	296	456	500	1090	1	1	59181279	900	217.29	1.32	12	0.17	7.00	1148.00	2595	20240131	-41.39	1457	20231020	4.39	2595	-41.39	20240131	1483	2.56	20240725	2595	-41.39	20240131	1457	4.39	20231020	6.80	N	027580	500	295 억		649008	N	N	0	N	00	N
24	20240729	100400	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1525	4	2	0.26	124211460	81514	33.12	1510	1535	1510	1977	1065	1521	1523.81	1.10	0	32126	1541	1531	1513	1503	1485	1536	1508	296	456	500	1090	1	1	59181279	903	217.86	1.33	12	0.14	7.00	1148.00	2595	20240131	-41.23	1457	20231020	4.67	2595	-41.23	20240131	1483	2.83	20240725	2595	-41.23	20240131	1457	4.67	20231020	6.80	N	027580	500	295 억		649008	N	N	0	N	00	N
25	20240729	090358	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1524	3	2	0.20	23992815	15865	6.45	1510	1524	1510	1977	1065	1521	1512.31	1.10	0	5264	1541	1531	1513	1503	1485	1536	1508	296	456	500	1090	1	1	59181279	902	217.71	1.33	12	0.03	7.00	1148.00	2595	20240131	-41.27	1457	20231020	4.60	2595	-41.27	20240131	1483	2.76	20240725	2595	-41.27	20240131	1457	4.60	20231020	6.80	N	027580	500	295 억		649008	N	N	0	N	00	N
26	20240726	160352	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1521	19	2	1.26	364468023	241867	78.48	1496	1523	1495	1952	1052	1502	1506.89	1.02	0	48349	1537	1519	1501	1483	1465	1528	1492	296	450	500	1080	1	1	59181279	900	217.29	1.32	12	0.41	7.00	1148.00	2595	20240131	-41.39	1457	20231020	4.39	2595	-41.39	20240131	1483	2.56	20240725	2595	-41.39	20240131	1457	4.39	20231020	6.82	N	027580	500	295 억		602553	N	N	0	N	00	N
27	20240726	150356	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1519	17	2	1.13	342227644	227233	73.73	1496	1523	1495	1952	1052	1502	1506.06	1.02	0	48003	1537	1519	1501	1483	1465	1528	1492	296	450	500	1080	1	1	59181279	899	217.00	1.32	12	0.38	7.00	1148.00	2595	20240131	-41.46	1457	20231020	4.26	2595	-41.46	20240131	1483	2.43	20240725	2595	-41.46	20240131	1457	4.26	20231020	6.82	N	027580	500	295 억		602553	N	N	0	N	00	N
28	20240726	140358	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1520	18	2	1.20	281200858	186994	60.67	1496	1520	1495	1952	1052	1502	1503.80	1.02	0	43775	1537	1519	1501	1483	1465	1528	1492	296	450	500	1080	1	1	59181279	900	217.14	1.32	12	0.32	7.00	1148.00	2595	20240131	-41.43	1457	20231020	4.32	2595	-41.43	20240131	1483	2.49	20240725	2595	-41.43	20240131	1457	4.32	20231020	6.82	N	027580	500	295 억		602553	N	N	0	N	00	N
29	20240726	130357	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1506	4	2	0.27	232382618	154700	50.20	1496	1514	1495	1952	1052	1502	1502.15	1.02	0	32739	1537	1519	1501	1483	1465	1528	1492	296	450	500	1080	1	1	59181279	891	215.14	1.31	12	0.26	7.00	1148.00	2595	20240131	-41.97	1457	20231020	3.36	2595	-41.97	20240131	1483	1.55	20240725	2595	-41.97	20240131	1457	3.36	20231020	6.82	N	027580	500	295 억		602553	N	N	0	N	00	N
30	20240726	120359	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1506	4	2	0.27	210924108	140479	45.58	1496	1513	1495	1952	1052	1502	1501.46	1.02	0	24388	1537	1519	1501	1483	1465	1528	1492	296	450	500	1080	1	1	59181279	891	215.14	1.31	12	0.24	7.00	1148.00	2595	20240131	-41.97	1457	20231020	3.36	2595	-41.97	20240131	1483	1.55	20240725	2595	-41.97	20240131	1457	3.36	20231020	6.82	N	027580	500	295 억		602553	N	N	0	N	00	N
31	20240726	110358	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1502	0	3	0.00	162124449	108031	35.05	1496	1513	1495	1952	1052	1502	1500.72	1.02	0	1939	1537	1519	1501	1483	1465	1528	1492	296	450	500	1080	1	1	59181279	889	214.57	1.31	12	0.18	7.00	1148.00	2595	20240131	-42.12	1457	20231020	3.09	2595	-42.12	20240131	1483	1.28	20240725	2595	-42.12	20240131	1457	3.09	20231020	6.82	N	027580	500	295 억		602553	N	N	0	N	00	N
32	20240726	100358	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1504	2	2	0.13	121852797	81233	26.36	1496	1513	1495	1952	1052	1502	1500.04	1.02	0	-10682	1537	1519	1501	1483	1465	1528	1492	296	450	500	1080	1	1	59181279	890	214.86	1.31	12	0.14	7.00	1148.00	2595	20240131	-42.04	1457	20231020	3.23	2595	-42.04	20240131	1483	1.42	20240725	2595	-42.04	20240131	1457	3.23	20231020	6.82	N	027580	500	295 억		602553	N	N	0	N	00	N
33	20240726	090356	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1511	9	2	0.60	44606096	29801	9.67	1496	1513	1496	1952	1052	1502	1496.80	1.02	0	6206	1537	1519	1501	1483	1465	1528	1492	296	450	500	1080	1	1	59181279	894	215.86	1.32	12	0.05	7.00	1148.00	2595	20240131	-41.77	1457	20231020	3.71	2595	-41.77	20240131	1483	1.89	20240725	2595	-41.77	20240131	1457	3.71	20231020	6.82	N	027580	500	295 억		602553	N	N	0	N	00	N
34	20240725	160355	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1502	-10	5	-0.66	453600411	303046	98.44	1501	1519	1483	1965	1059	1512	1496.77	0.95	0	41567	1619	1565	1536	1482	1453	1592	1509	296	453	500	1080	1	1	59181279	889	214.57	1.31	12	0.51	7.00	1148.00	2595	20240131	-42.12	1457	20231020	3.09	2595	-42.12	20240131	1483	1.28	20240725	2595	-42.12	20240131	1457	3.09	20231020	6.99	N	027580	500	295 억		561034	N	N	0	N	00	N
35	20240725	150402	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1513	1	2	0.07	421606012	281769	91.53	1501	1519	1483	1965	1059	1512	1496.28	0.95	0	36701	1619	1565	1536	1482	1453	1592	1509	296	453	500	1080	1	1	59181279	895	216.14	1.32	12	0.48	7.00	1148.00	2595	20240131	-41.70	1457	20231020	3.84	2595	-41.70	20240131	1483	2.02	20240725	2595	-41.70	20240131	1457	3.84	20231020	6.99	N	027580	500	295 억		561034	N	N	0	N	00	N
36	20240725	140400	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1513	1	2	0.07	377701033	252742	82.10	1501	1519	1483	1965	1059	1512	1494.41	0.95	0	26158	1619	1565	1536	1482	1453	1592	1509	296	453	500	1080	1	1	59181279	895	216.14	1.32	12	0.43	7.00	1148.00	2595	20240131	-41.70	1457	20231020	3.84	2595	-41.70	20240131	1483	2.02	20240725	2595	-41.70	20240131	1457	3.84	20231020	6.99	N	027580	500	295 억		561034	N	N	0	N	00	N
37	20240725	130358	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1493	-19	5	-1.26	329383664	220682	71.68	1501	1511	1483	1965	1059	1512	1492.57	0.95	0	9844	1619	1565	1536	1482	1453	1592	1509	296	453	500	1080	1	1	59181279	884	213.29	1.30	12	0.37	7.00	1148.00	2595	20240131	-42.47	1457	20231020	2.47	2595	-42.47	20240131	1483	0.67	20240725	2595	-42.47	20240131	1457	2.47	20231020	6.99	N	027580	500	295 억		561034	N	N	0	N	00	N
38	20240725	120359	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1489	-23	5	-1.52	311063866	208394	67.69	1501	1511	1483	1965	1059	1512	1492.67	0.95	0	2381	1619	1565	1536	1482	1453	1592	1509	296	453	500	1080	1	1	59181279	881	212.71	1.30	12	0.35	7.00	1148.00	2595	20240131	-42.62	1457	20231020	2.20	2595	-42.62	20240131	1483	0.40	20240725	2595	-42.62	20240131	1457	2.20	20231020	6.99	N	027580	500	295 억		561034	N	N	0	N	00	N
39	20240725	110356	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1494	-18	5	-1.19	224865642	150446	48.87	1501	1511	1486	1965	1059	1512	1494.66	0.95	0	-13209	1619	1565	1536	1482	1453	1592	1509	296	453	500	1080	1	1	59181279	884	213.43	1.30	12	0.25	7.00	1148.00	2595	20240131	-42.43	1457	20231020	2.54	2595	-42.43	20240131	1486	0.54	20240725	2595	-42.43	20240131	1457	2.54	20231020	6.99	N	027580	500	295 억		561034	N	N	0	N	00	N
40	20240725	100357	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1489	-23	5	-1.52	188220953	125828	40.87	1501	1511	1489	1965	1059	1512	1495.86	0.95	0	-13209	1619	1565	1536	1482	1453	1592	1509	296	453	500	1080	1	1	59181279	881	212.71	1.30	12	0.21	7.00	1148.00	2595	20240131	-42.62	1457	20231020	2.20	2595	-42.62	20240131	1489	0.00	20240725	2595	-42.62	20240131	1457	2.20	20231020	6.99	N	027580	500	295 억		561034	N	N	0	N	00	N
41	20240725	090357	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1505	-7	5	-0.46	16148940	10755	3.49	1501	1511	1501	1965	1059	1512	1501.53	0.95	0	-457	1619	1565	1536	1482	1453	1592	1509	296	453	500	1080	1	1	59181279	891	215.00	1.31	12	0.02	7.00	1148.00	2595	20240131	-42.00	1457	20231020	3.29	2595	-42.00	20240131	1501	0.27	20240725	2595	-42.00	20240131	1457	3.29	20231020	6.99	N	027580	500	295 억		561034	N	N	0	N	00	N
42	20240724	160353	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1512	-10	5	-0.66	458781209	301848	83.50	1507	1590	1507	1978	1066	1522	1519.95	0.92	0	19322	1568	1544	1533	1509	1498	1539	1504	296	456	500	1090	1	1	59181279	895	216.00	1.32	12	0.51	7.00	1148.00	2595	20240131	-41.73	1457	20231020	3.77	2595	-41.73	20240131	1507	0.33	20240724	2595	-41.73	20240131	1457	3.77	20231020	7.18	N	027580	500	295 억		541712	N	N	0	N	00	N
43	20240724	150359	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1512	-10	5	-0.66	432601444	284530	78.71	1507	1590	1507	1978	1066	1522	1520.41	0.92	0	21827	1568	1544	1533	1509	1498	1539	1504	296	456	500	1090	1	1	59181279	895	216.00	1.32	12	0.48	7.00	1148.00	2595	20240131	-41.73	1457	20231020	3.77	2595	-41.73	20240131	1507	0.33	20240724	2595	-41.73	20240131	1457	3.77	20231020	7.18	N	027580	500	295 억		541712	N	N	0	N	00	N
44	20240724	140355	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1512	-10	5	-0.66	388918711	255641	70.72	1507	1590	1507	1978	1066	1522	1521.35	0.92	0	26072	1568	1544	1533	1509	1498	1539	1504	296	456	500	1090	1	1	59181279	895	216.00	1.32	12	0.43	7.00	1148.00	2595	20240131	-41.73	1457	20231020	3.77	2595	-41.73	20240131	1507	0.33	20240724	2595	-41.73	20240131	1457	3.77	20231020	7.18	N	027580	500	295 억		541712	N	N	0	N	00	N
45	20240724	130357	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1520	-2	5	-0.13	302400106	198448	54.90	1507	1590	1507	1978	1066	1522	1523.83	0.92	0	39952	1568	1544	1533	1509	1498	1539	1504	296	456	500	1090	1	1	59181279	900	217.14	1.32	12	0.34	7.00	1148.00	2595	20240131	-41.43	1457	20231020	4.32	2595	-41.43	20240131	1507	0.86	20240724	2595	-41.43	20240131	1457	4.32	20231020	7.18	N	027580	500	295 억		541712	N	N	0	N	00	N
46	20240724	120401	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1523	1	2	0.07	286200285	187798	51.95	1507	1590	1507	1978	1066	1522	1523.98	0.92	0	39417	1568	1544	1533	1509	1498	1539	1504	296	456	500	1090	1	1	59181279	901	217.57	1.33	12	0.32	7.00	1148.00	2595	20240131	-41.31	1457	20231020	4.53	2595	-41.31	20240131	1507	1.06	20240724	2595	-41.31	20240131	1457	4.53	20231020	7.18	N	027580	500	295 억		541712	N	N	0	N	00	N
47	20240724	110358	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1524	2	2	0.13	255072189	167358	46.30	1507	1590	1507	1978	1066	1522	1524.11	0.92	0	39209	1568	1544	1533	1509	1498	1539	1504	296	456	500	1090	1	1	59181279	902	217.71	1.33	12	0.28	7.00	1148.00	2595	20240131	-41.27	1457	20231020	4.60	2595	-41.27	20240131	1507	1.13	20240724	2595	-41.27	20240131	1457	4.60	20231020	7.18	N	027580	500	295 억		541712	N	N	0	N	00	N
48	20240724	100358	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1530	8	2	0.53	222702912	146114	40.42	1507	1590	1507	1978	1066	1522	1524.17	0.92	0	35906	1568	1544	1533	1509	1498	1539	1504	296	456	500	1090	1	1	59181279	905	218.57	1.33	12	0.25	7.00	1148.00	2595	20240131	-41.04	1457	20231020	5.01	2595	-41.04	20240131	1507	1.53	20240724	2595	-41.04	20240131	1457	5.01	20231020	7.18	N	027580	500	295 억		541712	N	N	0	N	00	N
49	20240724	090357	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1510	-12	5	-0.79	34615584	22947	6.35	1507	1523	1507	1978	1066	1522	1508.50	0.92	0	3733	1568	1544	1533	1509	1498	1539	1504	296	456	500	1090	1	1	59181279	894	215.71	1.32	12	0.04	7.00	1148.00	2595	20240131	-41.81	1457	20231020	3.64	2595	-41.81	20240131	1507	0.20	20240724	2595	-41.81	20240131	1457	3.64	20231020	7.18	N	027580	500	295 억		541712	N	N	0	N	00	N
50	20240723	160351	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1522	-14	5	-0.91	538007426	350392	63.82	1530	1557	1522	1996	1076	1536	1535.48	0.89	0	16240	1627	1581	1556	1510	1485	1569	1498	296	460	500	1100	1	1	59181279	901	217.43	1.33	12	0.59	7.00	1148.00	2595	20240131	-41.35	1457	20231020	4.46	2595	-41.35	20240131	1522	0.00	20240723	2595	-41.35	20240131	1457	4.46	20231020	7.31	N	027580	500	295 억		525420	N	N	0	N	00	N
51	20240723	150402	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1526	-10	5	-0.65	482933090	314222	57.23	1530	1557	1524	1996	1076	1536	1536.92	0.89	0	18533	1627	1581	1556	1510	1485	1569	1498	296	460	500	1100	1	1	59181279	903	218.00	1.33	12	0.53	7.00	1148.00	2595	20240131	-41.19	1457	20231020	4.74	2595	-41.19	20240131	1524	0.13	20240723	2595	-41.19	20240131	1457	4.74	20231020	7.31	N	027580	500	295 억		525420	N	N	0	N	00	N
52	20240723	140354	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1531	-5	5	-0.33	390398354	253678	46.20	1530	1557	1529	1996	1076	1536	1538.95	0.89	0	19279	1627	1581	1556	1510	1485	1569	1498	296	460	500	1100	1	1	59181279	906	218.71	1.33	12	0.43	7.00	1148.00	2595	20240131	-41.00	1457	20231020	5.08	2595	-41.00	20240131	1529	0.13	20240723	2595	-41.00	20240131	1457	5.08	20231020	7.31	N	027580	500	295 억		525420	N	N	0	N	00	N
53	20240723	130352	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1535	-1	5	-0.07	330084366	214405	39.05	1530	1557	1529	1996	1076	1536	1539.54	0.89	0	16847	1627	1581	1556	1510	1485	1569	1498	296	460	500	1100	1	1	59181279	908	219.29	1.34	12	0.36	7.00	1148.00	2595	20240131	-40.85	1457	20231020	5.35	2595	-40.85	20240131	1529	0.39	20240723	2595	-40.85	20240131	1457	5.35	20231020	7.31	N	027580	500	295 억		525420	N	N	0	N	00	N
54	20240723	120356	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1536	0	3	0.00	268759501	174380	31.76	1530	1557	1530	1996	1076	1536	1541.23	0.89	0	15611	1627	1581	1556	1510	1485	1569	1498	296	460	500	1100	1	1	59181279	909	219.43	1.34	12	0.29	7.00	1148.00	2595	20240131	-40.81	1457	20231020	5.42	2595	-40.81	20240131	1530	0.39	20240723	2595	-40.81	20240131	1457	5.42	20231020	7.31	N	027580	500	295 억		525420	N	N	0	N	00	N
55	20240723	110356	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1540	4	2	0.26	245211534	159054	28.97	1530	1557	1530	1996	1076	1536	1541.69	0.89	0	14685	1627	1581	1556	1510	1485	1569	1498	296	460	500	1100	1	1	59181279	911	220.00	1.34	12	0.27	7.00	1148.00	2595	20240131	-40.66	1457	20231020	5.70	2595	-40.66	20240131	1530	0.65	20240723	2595	-40.66	20240131	1457	5.70	20231020	7.31	N	027580	500	295 억		525420	N	N	0	N	00	N
56	20240723	100355	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1547	11	2	0.72	199182410	129196	23.53	1530	1557	1530	1996	1076	1536	1541.71	0.89	0	15770	1627	1581	1556	1510	1485	1569	1498	296	460	500	1100	1	1	59181279	916	221.00	1.35	12	0.22	7.00	1148.00	2595	20240131	-40.39	1457	20231020	6.18	2595	-40.39	20240131	1530	1.11	20240723	2595	-40.39	20240131	1457	6.18	20231020	7.31	N	027580	500	295 억		525420	N	N	0	N	00	N
57	20240723	090356	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1542	6	2	0.39	76815970	50165	9.14	1530	1548	1530	1996	1076	1536	1531.27	0.89	0	4227	1627	1581	1556	1510	1485	1569	1498	296	460	500	1100	1	1	59181279	913	220.29	1.34	12	0.08	7.00	1148.00	2595	20240131	-40.58	1457	20231020	5.83	2595	-40.58	20240131	1530	0.78	20240723	2595	-40.58	20240131	1457	5.83	20231020	7.31	N	027580	500	295 억		525420	N	N	0	N	00	N
58	20240722	160351	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1536	-68	5	-4.24	847399061	540886	261.96	1597	1602	1531	2085	1123	1604	1566.72	1.00	0	-58858	1618	1611	1601	1594	1584	1614	1597	296	481	500	1150	1	1	59181279	909	219.43	1.34	12	0.91	7.00	1148.00	2595	20240131	-40.81	1457	20231020	5.42	2595	-40.81	20240131	1531	0.33	20240722	2595	-40.81	20240131	1457	5.42	20231020	7.40	N	027580	500	295 억		589092	N	N	0	N	00	N
59	20240722	150355	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1547	-57	5	-3.55	780934964	497686	241.04	1597	1602	1531	2085	1123	1604	1569.13	1.00	0	-55461	1618	1611	1601	1594	1584	1614	1597	296	481	500	1150	1	1	59181279	916	221.00	1.35	12	0.84	7.00	1148.00	2595	20240131	-40.39	1457	20231020	6.18	2595	-40.39	20240131	1531	1.05	20240722	2595	-40.39	20240131	1457	6.18	20231020	7.40	N	027580	500	295 억		589092	N	N	0	N	00	N
60	20240722	140356	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1562	-42	5	-2.62	727514625	463182	224.33	1597	1602	1531	2085	1123	1604	1570.69	1.00	0	-55034	1618	1611	1601	1594	1584	1614	1597	296	481	500	1150	1	1	59181279	924	223.14	1.36	12	0.78	7.00	1148.00	2595	20240131	-39.81	1457	20231020	7.21	2595	-39.81	20240131	1531	2.02	20240722	2595	-39.81	20240131	1457	7.21	20231020	7.40	N	027580	500	295 억		589092	N	N	0	N	00	N
61	20240722	130353	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1539	-65	5	-4.05	684829980	435558	210.95	1597	1602	1531	2085	1123	1604	1572.30	1.00	0	-54384	1618	1611	1601	1594	1584	1614	1597	296	481	500	1150	1	1	59181279	911	219.86	1.34	12	0.74	7.00	1148.00	2595	20240131	-40.69	1457	20231020	5.63	2595	-40.69	20240131	1531	0.52	20240722	2595	-40.69	20240131	1457	5.63	20231020	7.40	N	027580	500	295 억		589092	N	N	0	N	00	N
62	20240722	120353	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1563	-41	5	-2.56	518470350	328129	158.92	1597	1602	1561	2085	1123	1604	1580.08	1.00	0	-54554	1618	1611	1601	1594	1584	1614	1597	296	481	500	1150	1	1	59181279	925	223.29	1.36	12	0.55	7.00	1148.00	2595	20240131	-39.77	1457	20231020	7.28	2595	-39.77	20240131	1561	0.13	20240722	2595	-39.77	20240131	1457	7.28	20231020	7.40	N	027580	500	295 억		589092	N	N	0	N	00	N
63	20240722	110355	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1569	-35	5	-2.18	467427826	295506	143.12	1597	1602	1566	2085	1123	1604	1581.79	1.00	0	-54604	1618	1611	1601	1594	1584	1614	1597	296	481	500	1150	1	1	59181279	929	224.14	1.37	12	0.50	7.00	1148.00	2595	20240131	-39.54	1457	20231020	7.69	2595	-39.54	20240131	1566	0.19	20240722	2595	-39.54	20240131	1457	7.69	20231020	7.40	N	027580	500	295 억		589092	N	N	0	N	00	N
64	20240722	100353	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1579	-25	5	-1.56	319330811	201395	97.54	1597	1602	1576	2085	1123	1604	1585.59	1.00	0	-47511	1618	1611	1601	1594	1584	1614	1597	296	481	500	1150	1	1	59181279	934	225.57	1.38	12	0.34	7.00	1148.00	2595	20240131	-39.15	1457	20231020	8.37	2595	-39.15	20240131	1576	0.19	20240722	2595	-39.15	20240131	1457	8.37	20231020	7.40	N	027580	500	295 억		589092	N	N	0	N	00	N
65	20240722	090351	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1593	-11	5	-0.69	14130160	8860	4.29	1597	1598	1592	2085	1123	1604	1594.83	1.00	0	78	1618	1611	1601	1594	1584	1614	1597	296	481	500	1150	1	1	59181279	943	227.57	1.39	12	0.01	7.00	1148.00	2595	20240131	-38.61	1457	20231020	9.33	2595	-38.61	20240131	1590	0.19	20240704	2595	-38.61	20240131	1457	9.33	20231020	7.40	N	027580	500	295 억		589092	N	N	0	N	00	N
66	20240719	160347	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1604	3	2	0.19	314371508	196342	47.71	1596	1608	1591	2080	1121	1601	1601.14	0.96	0	21350	1644	1622	1606	1584	1568	1614	1576	296	479	500	1150	1	1	59181279	949	229.14	1.40	12	0.33	7.00	1148.00	2595	20240131	-38.19	1457	20231020	10.09	2595	-38.19	20240131	1590	0.88	20240704	2595	-38.19	20240131	1457	10.09	20231020	7.49	N	027580	500	295 억		567928	N	N	0	N	00	N
67	20240719	150349	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1601	0	3	0.00	272855577	170438	41.42	1596	1608	1591	2080	1121	1601	1600.91	0.96	0	6771	1644	1622	1606	1584	1568	1614	1576	296	479	500	1150	1	1	59181279	947	228.71	1.39	12	0.29	7.00	1148.00	2595	20240131	-38.30	1457	20231020	9.88	2595	-38.30	20240131	1590	0.69	20240704	2595	-38.30	20240131	1457	9.88	20231020	7.49	N	027580	500	295 억		567928	N	N	0	N	00	N
68	20240719	140352	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1604	3	2	0.19	235212201	146928	35.70	1596	1608	1591	2080	1121	1601	1600.87	0.96	0	3925	1644	1622	1606	1584	1568	1614	1576	296	479	500	1150	1	1	59181279	949	229.14	1.40	12	0.25	7.00	1148.00	2595	20240131	-38.19	1457	20231020	10.09	2595	-38.19	20240131	1590	0.88	20240704	2595	-38.19	20240131	1457	10.09	20231020	7.49	N	027580	500	295 억		567928	N	N	0	N	00	N
69	20240719	130346	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1601	0	3	0.00	197346809	123288	29.96	1596	1608	1591	2080	1121	1601	1600.70	0.96	0	3867	1644	1622	1606	1584	1568	1614	1576	296	479	500	1150	1	1	59181279	947	228.71	1.39	12	0.21	7.00	1148.00	2595	20240131	-38.30	1457	20231020	9.88	2595	-38.30	20240131	1590	0.69	20240704	2595	-38.30	20240131	1457	9.88	20231020	7.49	N	027580	500	295 억		567928	N	N	0	N	00	N
70	20240719	120346	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1602	1	2	0.06	140778790	87913	21.36	1596	1608	1591	2080	1121	1601	1601.34	0.96	0	1696	1644	1622	1606	1584	1568	1614	1576	296	479	500	1150	1	1	59181279	948	228.86	1.40	12	0.15	7.00	1148.00	2595	20240131	-38.27	1457	20231020	9.95	2595	-38.27	20240131	1590	0.75	20240704	2595	-38.27	20240131	1457	9.95	20231020	7.49	N	027580	500	295 억		567928	N	N	0	N	00	N
71	20240719	110349	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1604	3	2	0.19	122106619	76253	18.53	1596	1608	1591	2080	1121	1601	1601.34	0.96	0	1633	1644	1622	1606	1584	1568	1614	1576	296	479	500	1150	1	1	59181279	949	229.14	1.40	12	0.13	7.00	1148.00	2595	20240131	-38.19	1457	20231020	10.09	2595	-38.19	20240131	1590	0.88	20240704	2595	-38.19	20240131	1457	10.09	20231020	7.49	N	027580	500	295 억		567928	N	N	0	N	00	N
72	20240719	100321	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1604	3	2	0.19	90092147	56301	13.68	1596	1608	1591	2080	1121	1601	1600.19	0.96	0	1894	1644	1622	1606	1584	1568	1614	1576	296	479	500	1150	1	1	59181279	949	229.14	1.40	12	0.10	7.00	1148.00	2595	20240131	-38.19	1457	20231020	10.09	2595	-38.19	20240131	1590	0.88	20240704	2595	-38.19	20240131	1457	10.09	20231020	7.49	N	027580	500	295 억		567928	N	N	0	N	00	N
73	20240719	090359	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1599	-2	5	-0.12	15430518	9671	2.35	1596	1599	1591	2080	1121	1601	1595.54	0.96	0	2089	1644	1622	1606	1584	1568	1614	1576	296	479	500	1150	1	1	59181279	946	228.43	1.39	12	0.02	7.00	1148.00	2595	20240131	-38.38	1457	20231020	9.75	2595	-38.38	20240131	1590	0.57	20240704	2595	-38.38	20240131	1457	9.75	20231020	7.49	N	027580	500	295 억		567928	N	N	0	N	00	N
74	20240718	160342	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1601	-27	5	-1.66	637379548	397655	58.75	1628	1628	1590	2115	1140	1628	1602.78	1.03	0	-44058	1665	1646	1627	1608	1589	1637	1599	296	487	500	1170	1	1	59181279	947	228.71	1.39	12	0.67	7.00	1148.00	2595	20240131	-38.30	1457	20231020	9.88	2595	-38.30	20240131	1590	0.69	20240718	2595	-38.30	20240131	1457	9.88	20231020	7.50	N	027580	500	295 억		611888	N	N	0	N	00	N
75	20240718	150346	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1605	-23	5	-1.41	602663589	375987	55.55	1628	1628	1590	2115	1140	1628	1602.81	1.03	0	-43116	1665	1646	1627	1608	1589	1637	1599	296	487	500	1170	1	1	59181279	950	229.29	1.40	12	0.64	7.00	1148.00	2595	20240131	-38.15	1457	20231020	10.16	2595	-38.15	20240131	1590	0.94	20240718	2595	-38.15	20240131	1457	10.16	20231020	7.50	N	027580	500	295 억		611888	N	N	0	N	00	N
76	20240718	140344	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1604	-24	5	-1.47	488556863	304746	45.02	1628	1628	1590	2115	1140	1628	1603.07	1.03	0	-44743	1665	1646	1627	1608	1589	1637	1599	296	487	500	1170	1	1	59181279	949	229.14	1.40	12	0.51	7.00	1148.00	2595	20240131	-38.19	1457	20231020	10.09	2595	-38.19	20240131	1590	0.88	20240718	2595	-38.19	20240131	1457	10.09	20231020	7.50	N	027580	500	295 억		611888	N	N	0	N	00	N
77	20240718	130345	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1600	-28	5	-1.72	420698615	262380	38.76	1628	1628	1590	2115	1140	1628	1603.29	1.03	0	-36523	1665	1646	1627	1608	1589	1637	1599	296	487	500	1170	1	1	59181279	947	228.57	1.39	12	0.44	7.00	1148.00	2595	20240131	-38.34	1457	20231020	9.81	2595	-38.34	20240131	1590	0.63	20240718	2595	-38.34	20240131	1457	9.81	20231020	7.50	N	027580	500	295 억		611888	N	N	0	N	00	N
78	20240718	120345	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1600	-28	5	-1.72	374652690	233596	34.51	1628	1628	1590	2115	1140	1628	1603.74	1.03	0	-31448	1665	1646	1627	1608	1589	1637	1599	296	487	500	1170	1	1	59181279	947	228.57	1.39	12	0.39	7.00	1148.00	2595	20240131	-38.34	1457	20231020	9.81	2595	-38.34	20240131	1590	0.63	20240718	2595	-38.34	20240131	1457	9.81	20231020	7.50	N	027580	500	295 억		611888	N	N	0	N	00	N
79	20240718	110346	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1608	-20	5	-1.23	299685429	186843	27.60	1628	1628	1590	2115	1140	1628	1603.80	1.03	0	-29598	1665	1646	1627	1608	1589	1637	1599	296	487	500	1170	1	1	59181279	952	229.71	1.40	12	0.32	7.00	1148.00	2595	20240131	-38.03	1457	20231020	10.36	2595	-38.03	20240131	1590	1.13	20240718	2595	-38.03	20240131	1457	10.36	20231020	7.50	N	027580	500	295 억		611888	N	N	0	N	00	N
80	20240718	100346	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1611	-17	5	-1.04	268502709	167452	24.74	1628	1628	1590	2115	1140	1628	1603.30	1.03	0	-27068	1665	1646	1627	1608	1589	1637	1599	296	487	500	1170	1	1	59181279	953	230.14	1.40	12	0.28	7.00	1148.00	2595	20240131	-37.92	1457	20231020	10.57	2595	-37.92	20240131	1590	1.32	20240718	2595	-37.92	20240131	1457	10.57	20231020	7.50	N	027580	500	295 억		611888	N	N	0	N	00	N
81	20240718	090348	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1608	-20	5	-1.23	70532772	43688	6.45	1628	1628	1607	2115	1140	1628	1614.12	1.03	0	3287	1665	1646	1627	1608	1589	1637	1599	296	487	500	1170	1	1	59181279	952	229.71	1.40	12	0.07	7.00	1148.00	2595	20240131	-38.03	1457	20231020	10.36	2595	-38.03	20240131	1590	1.13	20240704	2595	-38.03	20240131	1457	10.36	20231020	7.50	N	027580	500	295 억		611888	N	N	0	N	00	N
82	20240717	160359	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1628	4	2	0.25	543213917	335115	127.07	1629	1646	1608	2110	1137	1624	1620.95	1.13	0	-55412	1667	1645	1626	1604	1585	1636	1595	296	486	500	1160	1	1	59181279	963	232.57	1.42	12	0.57	7.00	1148.00	2595	20240131	-37.26	1457	20231020	11.74	2595	-37.26	20240131	1590	2.39	20240704	2595	-37.26	20240131	1457	11.74	20231020	7.45	N	027580	500	295 억		667300	N	N	0	N	00	N
83	20240717	150403	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1613	-11	5	-0.68	432238665	266661	101.11	1629	1646	1608	2110	1137	1624	1620.93	1.13	0	-51230	1667	1645	1626	1604	1585	1636	1595	296	486	500	1160	1	1	59181279	955	230.43	1.41	12	0.45	7.00	1148.00	2595	20240131	-37.84	1457	20231020	10.71	2595	-37.84	20240131	1590	1.45	20240704	2595	-37.84	20240131	1457	10.71	20231020	7.45	N	027580	500	295 억		667300	N	N	0	N	00	N
84	20240717	140401	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1611	-13	5	-0.80	358820947	221074	83.83	1629	1646	1609	2110	1137	1624	1623.08	1.13	0	-33473	1667	1645	1626	1604	1585	1636	1595	296	486	500	1160	1	1	59181279	953	230.14	1.40	12	0.37	7.00	1148.00	2595	20240131	-37.92	1457	20231020	10.57	2595	-37.92	20240131	1590	1.32	20240704	2595	-37.92	20240131	1457	10.57	20231020	7.45	N	027580	500	295 억		667300	N	N	0	N	00	N
85	20240717	130400	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1615	-9	5	-0.55	275324853	169256	64.18	1629	1646	1614	2110	1137	1624	1626.68	1.13	0	-22728	1667	1645	1626	1604	1585	1636	1595	296	486	500	1160	1	1	59181279	956	230.71	1.41	12	0.29	7.00	1148.00	2595	20240131	-37.76	1457	20231020	10.84	2595	-37.76	20240131	1590	1.57	20240704	2595	-37.76	20240131	1457	10.84	20231020	7.45	N	027580	500	295 억		667300	N	N	0	N	00	N
86	20240717	120401	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1624	0	3	0.00	205831123	126292	47.89	1629	1646	1620	2110	1137	1624	1629.80	1.13	0	-21018	1667	1645	1626	1604	1585	1636	1595	296	486	500	1160	1	1	59181279	961	232.00	1.41	12	0.21	7.00	1148.00	2595	20240131	-37.42	1457	20231020	11.46	2595	-37.42	20240131	1590	2.14	20240704	2595	-37.42	20240131	1457	11.46	20231020	7.45	N	027580	500	295 억		667300	N	N	0	N	00	N
87	20240717	110400	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1627	3	2	0.18	152519466	93438	35.43	1629	1646	1624	2110	1137	1624	1632.31	1.13	0	-16968	1667	1645	1626	1604	1585	1636	1595	296	486	500	1160	1	1	59181279	963	232.43	1.42	12	0.16	7.00	1148.00	2595	20240131	-37.30	1457	20231020	11.67	2595	-37.30	20240131	1590	2.33	20240704	2595	-37.30	20240131	1457	11.67	20231020	7.45	N	027580	500	295 억		667300	N	N	0	N	00	N
88	20240717	100400	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1633	9	2	0.55	89606818	54766	20.77	1629	1646	1629	2110	1137	1624	1636.18	1.13	0	-7476	1667	1645	1626	1604	1585	1636	1595	296	486	500	1160	1	1	59181279	966	233.29	1.42	12	0.09	7.00	1148.00	2595	20240131	-37.07	1457	20231020	12.08	2595	-37.07	20240131	1590	2.70	20240704	2595	-37.07	20240131	1457	12.08	20231020	7.45	N	027580	500	295 억		667300	N	N	0	N	00	N
89	20240717	090324	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1641	17	2	1.05	20139905	12308	4.67	1629	1646	1629	2110	1137	1624	1636.33	1.13	0	-3783	1667	1645	1626	1604	1585	1636	1595	296	486	500	1160	1	1	59181279	971	234.43	1.43	12	0.02	7.00	1148.00	2595	20240131	-36.76	1457	20231020	12.63	2595	-36.76	20240131	1590	3.21	20240704	2595	-36.76	20240131	1457	12.63	20231020	7.45	N	027580	500	295 억		667300	N	N	0	N	00	N
90	20240716	160401	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1624	-11	5	-0.67	425495679	262740	81.78	1640	1648	1607	2125	1145	1635	1619.46	1.21	0	-48800	1662	1648	1634	1620	1606	1655	1627	296	490	500	1170	1	1	59181279	961	232.00	1.41	12	0.44	7.00	1148.00	2595	20240131	-37.42	1457	20231020	11.46	2595	-37.42	20240131	1590	2.14	20240704	2595	-37.42	20240131	1457	11.46	20231020	7.46	N	027580	500	295 억		717921	N	N	0	N	00	N
91	20240716	150405	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1623	-12	5	-0.73	387703371	239430	74.53	1640	1648	1607	2125	1145	1635	1619.28	1.21	0	-46622	1662	1648	1634	1620	1606	1655	1627	296	490	500	1170	1	1	59181279	961	231.86	1.41	12	0.40	7.00	1148.00	2595	20240131	-37.46	1457	20231020	11.39	2595	-37.46	20240131	1590	2.08	20240704	2595	-37.46	20240131	1457	11.39	20231020	7.46	N	027580	500	295 억		717921	N	N	0	N	00	N
92	20240716	140404	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1617	-18	5	-1.10	349691492	215998	67.23	1640	1648	1607	2125	1145	1635	1618.96	1.21	0	-44729	1662	1648	1634	1620	1606	1655	1627	296	490	500	1170	1	1	59181279	957	231.00	1.41	12	0.36	7.00	1148.00	2595	20240131	-37.69	1457	20231020	10.98	2595	-37.69	20240131	1590	1.70	20240704	2595	-37.69	20240131	1457	10.98	20231020	7.46	N	027580	500	295 억		717921	N	N	0	N	00	N
93	20240716	130403	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1615	-20	5	-1.22	318471771	196689	61.22	1640	1648	1607	2125	1145	1635	1619.16	1.21	0	-43503	1662	1648	1634	1620	1606	1655	1627	296	490	500	1170	1	1	59181279	956	230.71	1.41	12	0.33	7.00	1148.00	2595	20240131	-37.76	1457	20231020	10.84	2595	-37.76	20240131	1590	1.57	20240704	2595	-37.76	20240131	1457	10.84	20231020	7.46	N	027580	500	295 억		717921	N	N	0	N	00	N
94	20240716	120403	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1618	-17	5	-1.04	267242929	164986	51.35	1640	1648	1607	2125	1145	1635	1619.79	1.21	0	-42310	1662	1648	1634	1620	1606	1655	1627	296	490	500	1170	1	1	59181279	958	231.14	1.41	12	0.28	7.00	1148.00	2595	20240131	-37.65	1457	20231020	11.05	2595	-37.65	20240131	1590	1.76	20240704	2595	-37.65	20240131	1457	11.05	20231020	7.46	N	027580	500	295 억		717921	N	N	0	N	00	N
95	20240716	110403	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1618	-17	5	-1.04	214828344	132591	41.27	1640	1648	1607	2125	1145	1635	1620.23	1.21	0	-39182	1662	1648	1634	1620	1606	1655	1627	296	490	500	1170	1	1	59181279	958	231.14	1.41	12	0.22	7.00	1148.00	2595	20240131	-37.65	1457	20231020	11.05	2595	-37.65	20240131	1590	1.76	20240704	2595	-37.65	20240131	1457	11.05	20231020	7.46	N	027580	500	295 억		717921	N	N	0	N	00	N
96	20240716	100403	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1618	-17	5	-1.04	91318238	56031	17.44	1640	1648	1618	2125	1145	1635	1629.78	1.21	0	-19605	1662	1648	1634	1620	1606	1655	1627	296	490	500	1170	1	1	59181279	958	231.14	1.41	12	0.09	7.00	1148.00	2595	20240131	-37.65	1457	20231020	11.05	2595	-37.65	20240131	1590	1.76	20240704	2595	-37.65	20240131	1457	11.05	20231020	7.46	N	027580	500	295 억		717921	N	N	0	N	00	N
97	20240716	090401	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1640	5	2	0.31	17072044	10422	3.24	1640	1640	1633	2125	1145	1635	1638.08	1.21	0	-5595	1662	1648	1634	1620	1606	1655	1627	296	490	500	1170	1	1	59181279	971	234.29	1.43	12	0.02	7.00	1148.00	2595	20240131	-36.80	1457	20231020	12.56	2595	-36.80	20240131	1590	3.14	20240704	2595	-36.80	20240131	1457	12.56	20231020	7.46	N	027580	500	295 억		717921	N	N	0	N	00	N
98	20240715	160357	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1635	18	2	1.11	516358079	317216	71.67	1630	1648	1620	2100	1132	1617	1627.77	1.09	0	72022	1653	1634	1623	1604	1593	1629	1599	296	483	500	1160	1	1	59181279	968	233.57	1.42	12	0.54	7.00	1148.00	2595	20240131	-36.99	1457	20231020	12.22	2595	-36.99	20240131	1590	2.83	20240704	2595	-36.99	20240131	1457	12.22	20231020	7.63	N	027580	500	295 억		645236	N	N	0	N	00	N
99	20240715	150359	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1628	11	2	0.68	480043265	294978	66.64	1630	1648	1620	2100	1132	1617	1627.39	1.09	0	69563	1653	1634	1623	1604	1593	1629	1599	296	483	500	1160	1	1	59181279	963	232.57	1.42	12	0.50	7.00	1148.00	2595	20240131	-37.26	1457	20231020	11.74	2595	-37.26	20240131	1590	2.39	20240704	2595	-37.26	20240131	1457	11.74	20231020	7.63	N	027580	500	295 억		645236	N	N	0	N	00	N
100	20240715	140359	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1628	11	2	0.68	313627243	192445	43.48	1630	1648	1623	2100	1132	1617	1629.70	1.09	0	27199	1653	1634	1623	1604	1593	1629	1599	296	483	500	1160	1	1	59181279	963	232.57	1.42	12	0.33	7.00	1148.00	2595	20240131	-37.26	1457	20231020	11.74	2595	-37.26	20240131	1590	2.39	20240704	2595	-37.26	20240131	1457	11.74	20231020	7.63	N	027580	500	295 억		645236	N	N	0	N	00	N
101	20240715	130358	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1623	6	2	0.37	305392631	187388	42.34	1630	1648	1623	2100	1132	1617	1629.73	1.09	0	26356	1653	1634	1623	1604	1593	1629	1599	296	483	500	1160	1	1	59181279	961	231.86	1.41	12	0.32	7.00	1148.00	2595	20240131	-37.46	1457	20231020	11.39	2595	-37.46	20240131	1590	2.08	20240704	2595	-37.46	20240131	1457	11.39	20231020	7.63	N	027580	500	295 억		645236	N	N	0	N	00	N
102	20240715	120400	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1632	15	2	0.93	237275625	145519	32.88	1630	1648	1623	2100	1132	1617	1630.55	1.09	0	22696	1653	1634	1623	1604	1593	1629	1599	296	483	500	1160	1	1	59181279	966	233.14	1.42	12	0.25	7.00	1148.00	2595	20240131	-37.11	1457	20231020	12.01	2595	-37.11	20240131	1590	2.64	20240704	2595	-37.11	20240131	1457	12.01	20231020	7.63	N	027580	500	295 억		645236	N	N	0	N	00	N
103	20240715	110359	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1626	9	2	0.56	185059979	113471	25.64	1630	1648	1623	2100	1132	1617	1630.90	1.09	0	5167	1653	1634	1623	1604	1593	1629	1599	296	483	500	1160	1	1	59181279	962	232.29	1.42	12	0.19	7.00	1148.00	2595	20240131	-37.34	1457	20231020	11.60	2595	-37.34	20240131	1590	2.26	20240704	2595	-37.34	20240131	1457	11.60	20231020	7.63	N	027580	500	295 억		645236	N	N	0	N	00	N
104	20240715	100400	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1624	7	2	0.43	126465048	77431	17.49	1630	1648	1623	2100	1132	1617	1633.26	1.09	0	-3586	1653	1634	1623	1604	1593	1629	1599	296	483	500	1160	1	1	59181279	961	232.00	1.41	12	0.13	7.00	1148.00	2595	20240131	-37.42	1457	20231020	11.46	2595	-37.42	20240131	1590	2.14	20240704	2595	-37.42	20240131	1457	11.46	20231020	7.63	N	027580	500	295 억		645236	N	N	0	N	00	N
105	20240715	090359	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1648	31	2	1.92	46058548	28148	6.36	1630	1648	1625	2100	1132	1617	1636.30	1.09	0	-7637	1653	1634	1623	1604	1593	1629	1599	296	483	500	1160	1	1	59181279	975	235.43	1.44	12	0.05	7.00	1148.00	2595	20240131	-36.49	1457	20231020	13.11	2595	-36.49	20240131	1590	3.65	20240704	2595	-36.49	20240131	1457	13.11	20231020	7.63	N	027580	500	295 억		645236	N	N	0	N	00	N
106	20240712	160356	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1617	-29	5	-1.76	710232169	437171	8.85	1637	1642	1612	2135	1153	1646	1624.61	1.04	0	32052	1846	1745	1678	1577	1510	1796	1628	296	489	500	1180	1	1	59181279	957	231.00	1.41	12	0.74	7.00	1148.00	2595	20240131	-37.69	1457	20231020	10.98	2595	-37.69	20240131	1590	1.70	20240704	2595	-37.69	20240131	1457	10.98	20231020	7.63	N	027580	500	295 억		617012	N	N	0	N	00	N
107	20240712	150358	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1617	-29	5	-1.76	662620107	407729	8.26	1637	1642	1612	2135	1153	1646	1625.15	1.04	0	28091	1846	1745	1678	1577	1510	1796	1628	296	489	500	1180	1	1	59181279	957	231.00	1.41	12	0.69	7.00	1148.00	2595	20240131	-37.69	1457	20231020	10.98	2595	-37.69	20240131	1590	1.70	20240704	2595	-37.69	20240131	1457	10.98	20231020	7.63	N	027580	500	295 억		617012	N	N	0	N	00	N
108	20240712	140400	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1625	-21	5	-1.28	599769717	368892	7.47	1637	1642	1612	2135	1153	1646	1625.87	1.04	0	28205	1846	1745	1678	1577	1510	1796	1628	296	489	500	1180	1	1	59181279	962	232.14	1.42	12	0.62	7.00	1148.00	2595	20240131	-37.38	1457	20231020	11.53	2595	-37.38	20240131	1590	2.20	20240704	2595	-37.38	20240131	1457	11.53	20231020	7.63	N	027580	500	295 억		617012	N	N	0	N	00	N
109	20240712	130357	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1623	-23	5	-1.40	491416537	301940	6.12	1637	1642	1619	2135	1153	1646	1627.53	1.04	0	29529	1846	1745	1678	1577	1510	1796	1628	296	489	500	1180	1	1	59181279	961	231.86	1.41	12	0.51	7.00	1148.00	2595	20240131	-37.46	1457	20231020	11.39	2595	-37.46	20240131	1590	2.08	20240704	2595	-37.46	20240131	1457	11.39	20231020	7.63	N	027580	500	295 억		617012	N	N	0	N	00	N
110	20240712	120358	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1629	-17	5	-1.03	440476971	270537	5.48	1637	1642	1620	2135	1153	1646	1628.16	1.04	0	28598	1846	1745	1678	1577	1510	1796	1628	296	489	500	1180	1	1	59181279	964	232.71	1.42	12	0.46	7.00	1148.00	2595	20240131	-37.23	1457	20231020	11.81	2595	-37.23	20240131	1590	2.45	20240704	2595	-37.23	20240131	1457	11.81	20231020	7.63	N	027580	500	295 억		617012	N	N	0	N	00	N
111	20240712	110356	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1634	-12	5	-0.73	346549670	212724	4.31	1637	1642	1620	2135	1153	1646	1629.10	1.04	0	26989	1846	1745	1678	1577	1510	1796	1628	296	489	500	1180	1	1	59181279	967	233.43	1.42	12	0.36	7.00	1148.00	2595	20240131	-37.03	1457	20231020	12.15	2595	-37.03	20240131	1590	2.77	20240704	2595	-37.03	20240131	1457	12.15	20231020	7.63	N	027580	500	295 억		617012	N	N	0	N	00	N
112	20240712	100359	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1628	-18	5	-1.09	210946313	129283	2.62	1637	1642	1625	2135	1153	1646	1631.66	1.04	0	24421	1846	1745	1678	1577	1510	1796	1628	296	489	500	1180	1	1	59181279	963	232.57	1.42	12	0.22	7.00	1148.00	2595	20240131	-37.26	1457	20231020	11.74	2595	-37.26	20240131	1590	2.39	20240704	2595	-37.26	20240131	1457	11.74	20231020	7.63	N	027580	500	295 억		617012	N	N	0	N	00	N
113	20240712	090356	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1630	-16	5	-0.97	73054670	44731	0.91	1637	1637	1630	2135	1153	1646	1633.20	1.04	0	10292	1846	1745	1678	1577	1510	1796	1628	296	489	500	1180	1	1	59181279	965	232.86	1.42	12	0.08	7.00	1148.00	2595	20240131	-37.19	1457	20231020	11.87	2595	-37.19	20240131	1590	2.52	20240704	2595	-37.19	20240131	1457	11.87	20231020	7.63	N	027580	500	295 억		617012	N	N	0	N	00	N
114	20240711	160354	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1646	32	2	1.98	8417642840	4923048	4167.73	1612	1779	1611	2095	1130	1614	1709.87	1.05	0	-15359	1635	1624	1619	1608	1603	1622	1606	296	481	500	1160	1	1	59181279	974	235.14	1.43	12	8.32	7.00	1148.00	2595	20240131	-36.57	1457	20231020	12.97	2595	-36.57	20240131	1590	3.52	20240704	2595	-36.57	20240131	1457	12.97	20231020	7.62	N	027580	500	295 억		621189	N	N	0	N	00	N
115	20240711	150359	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1641	27	2	1.67	8256103475	4824901	4084.64	1612	1779	1611	2095	1130	1614	1711.14	1.05	0	-12292	1635	1624	1619	1608	1603	1622	1606	296	481	500	1160	1	1	59181279	971	234.43	1.43	12	8.15	7.00	1148.00	2595	20240131	-36.76	1457	20231020	12.63	2595	-36.76	20240131	1590	3.21	20240704	2595	-36.76	20240131	1457	12.63	20231020	7.62	N	027580	500	295 억		621189	N	N	0	N	00	N
116	20240711	140358	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1639	25	2	1.55	8073812064	4713553	3990.38	1612	1779	1611	2095	1130	1614	1712.89	1.05	0	-22857	1635	1624	1619	1608	1603	1622	1606	296	481	500	1160	1	1	59181279	970	234.14	1.43	12	7.96	7.00	1148.00	2595	20240131	-36.84	1457	20231020	12.49	2595	-36.84	20240131	1590	3.08	20240704	2595	-36.84	20240131	1457	12.49	20231020	7.62	N	027580	500	295 억		621189	N	N	0	N	00	N
117	20240711	130357	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1653	39	2	2.42	7640418668	4450051	3767.30	1612	1779	1611	2095	1130	1614	1716.93	1.05	0	-58675	1635	1624	1619	1608	1603	1622	1606	296	481	500	1160	1	1	59181279	978	236.14	1.44	12	7.52	7.00	1148.00	2595	20240131	-36.30	1457	20231020	13.45	2595	-36.30	20240131	1590	3.96	20240704	2595	-36.30	20240131	1457	13.45	20231020	7.62	N	027580	500	295 억		621189	N	N	0	N	00	N
118	20240711	120357	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1729	115	2	7.13	3782090887	2190146	1854.12	1612	1779	1611	2095	1130	1614	1726.87	1.05	0	-78075	1635	1624	1619	1608	1603	1622	1606	296	481	500	1160	1	1	59181279	1023	247.00	1.51	12	3.70	7.00	1148.00	2595	20240131	-33.37	1457	20231020	18.67	2595	-33.37	20240131	1590	8.74	20240704	2595	-33.37	20240131	1457	18.67	20231020	7.62	N	027580	500	295 억		621189	N	N	0	N	00	N
119	20240711	110356	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1620	6	2	0.37	170528609	105157	89.02	1612	1628	1611	2095	1130	1614	1621.66	1.05	0	11036	1635	1624	1619	1608	1603	1622	1606	296	481	500	1160	1	1	59181279	959	231.43	1.41	12	0.18	7.00	1148.00	2595	20240131	-37.57	1457	20231020	11.19	2595	-37.57	20240131	1590	1.89	20240704	2595	-37.57	20240131	1457	11.19	20231020	7.62	N	027580	500	295 억		621189	N	N	0	N	00	N
120	20240711	100355	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1627	13	2	0.81	133813943	82553	69.89	1612	1628	1611	2095	1130	1614	1620.95	1.05	0	16331	1635	1624	1619	1608	1603	1622	1606	296	481	500	1160	1	1	59181279	963	232.43	1.42	12	0.14	7.00	1148.00	2595	20240131	-37.30	1457	20231020	11.67	2595	-37.30	20240131	1590	2.33	20240704	2595	-37.30	20240131	1457	11.67	20231020	7.62	N	027580	500	295 억		621189	N	N	0	N	00	N
121	20240711	090354	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1618	4	2	0.25	1748771	1084	0.92	1612	1623	1612	2095	1130	1614	1613.26	1.05	0	-37	1635	1624	1619	1608	1603	1622	1606	296	481	500	1160	1	1	59181279	958	231.14	1.41	12	0.00	7.00	1148.00	2595	20240131	-37.65	1457	20231020	11.05	2595	-37.65	20240131	1590	1.76	20240704	2595	-37.65	20240131	1457	11.05	20231020	7.62	N	027580	500	295 억		621189	N	N	0	N	00	N
122	20240710	160355	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1614	-11	5	-0.68	190020574	117431	67.24	1630	1630	1614	2110	1138	1625	1618.16	1.07	0	-13548	1646	1635	1628	1617	1610	1634	1616	296	485	500	1170	1	1	59181279	955	230.57	1.41	12	0.20	7.00	1148.00	2595	20240131	-37.80	1457	20231020	10.78	2595	-37.80	20240131	1590	1.51	20240704	2595	-37.80	20240131	1457	10.78	20231020	7.55	N	027580	500	295 억		634747	N	N	0	N	00	N
123	20240710	150356	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1618	-7	5	-0.43	164863605	101852	58.32	1630	1630	1614	2110	1138	1625	1618.66	1.07	0	-12859	1646	1635	1628	1617	1610	1634	1616	296	485	500	1170	1	1	59181279	958	231.14	1.41	12	0.17	7.00	1148.00	2595	20240131	-37.65	1457	20231020	11.05	2595	-37.65	20240131	1590	1.76	20240704	2595	-37.65	20240131	1457	11.05	20231020	7.55	N	027580	500	295 억		634747	N	N	0	N	00	N
124	20240710	140354	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1619	-6	5	-0.37	147413768	91071	52.14	1630	1630	1614	2110	1138	1625	1618.67	1.07	0	-13304	1646	1635	1628	1617	1610	1634	1616	296	485	500	1170	1	1	59181279	958	231.29	1.41	12	0.15	7.00	1148.00	2595	20240131	-37.61	1457	20231020	11.12	2595	-37.61	20240131	1590	1.82	20240704	2595	-37.61	20240131	1457	11.12	20231020	7.55	N	027580	500	295 억		634747	N	N	0	N	00	N
125	20240710	130355	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1617	-8	5	-0.49	124455716	76873	44.01	1630	1630	1614	2110	1138	1625	1618.98	1.07	0	-12152	1646	1635	1628	1617	1610	1634	1616	296	485	500	1170	1	1	59181279	957	231.00	1.41	12	0.13	7.00	1148.00	2595	20240131	-37.69	1457	20231020	10.98	2595	-37.69	20240131	1590	1.70	20240704	2595	-37.69	20240131	1457	10.98	20231020	7.55	N	027580	500	295 억		634747	N	N	0	N	00	N
126	20240710	120353	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1618	-7	5	-0.43	106147676	65552	37.53	1630	1630	1614	2110	1138	1625	1619.29	1.07	0	-10016	1646	1635	1628	1617	1610	1634	1616	296	485	500	1170	1	1	59181279	958	231.14	1.41	12	0.11	7.00	1148.00	2595	20240131	-37.65	1457	20231020	11.05	2595	-37.65	20240131	1590	1.76	20240704	2595	-37.65	20240131	1457	11.05	20231020	7.55	N	027580	500	295 억		634747	N	N	0	N	00	N
127	20240710	110356	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1622	-3	5	-0.18	88251397	54483	31.19	1630	1630	1615	2110	1138	1625	1619.80	1.07	0	-5450	1646	1635	1628	1617	1610	1634	1616	296	485	500	1170	1	1	59181279	960	231.71	1.41	12	0.09	7.00	1148.00	2595	20240131	-37.50	1457	20231020	11.32	2595	-37.50	20240131	1590	2.01	20240704	2595	-37.50	20240131	1457	11.32	20231020	7.55	N	027580	500	295 억		634747	N	N	0	N	00	N
128	20240710	100352	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1624	-1	5	-0.06	36804868	22702	13.00	1630	1630	1616	2110	1138	1625	1621.22	1.07	0	-3702	1646	1635	1628	1617	1610	1634	1616	296	485	500	1170	1	1	59181279	961	232.00	1.41	12	0.04	7.00	1148.00	2595	20240131	-37.42	1457	20231020	11.46	2595	-37.42	20240131	1590	2.14	20240704	2595	-37.42	20240131	1457	11.46	20231020	7.55	N	027580	500	295 억		634747	N	N	0	N	00	N
129	20240710	090355	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1624	-1	5	-0.06	7501617	4609	2.64	1630	1630	1624	2110	1138	1625	1627.60	1.07	0	-12	1646	1635	1628	1617	1610	1634	1616	296	485	500	1170	1	1	59181279	961	232.00	1.41	12	0.01	7.00	1148.00	2595	20240131	-37.42	1457	20231020	11.46	2595	-37.42	20240131	1590	2.14	20240704	2595	-37.42	20240131	1457	11.46	20231020	7.55	N	027580	500	295 억		634747	N	N	0	N	00	N
130	20240709	160354	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1625	0	3	0.00	283670725	174406	84.66	1625	1639	1621	2110	1138	1625	1626.50	1.07	0	1111	1652	1638	1620	1606	1588	1645	1613	296	485	500	1170	1	1	59181279	962	232.14	1.42	12	0.29	7.00	1148.00	2595	20240131	-37.38	1457	20231020	11.53	2595	-37.38	20240131	1590	2.20	20240704	2595	-37.38	20240131	1457	11.53	20231020	7.61	N	027580	500	295 억		633646	N	N	0	N	00	N
131	20240709	150355	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1624	-1	5	-0.06	261936870	161022	78.17	1625	1639	1621	2110	1138	1625	1626.71	1.07	0	1499	1652	1638	1620	1606	1588	1645	1613	296	485	500	1170	1	1	59181279	961	232.00	1.41	12	0.27	7.00	1148.00	2595	20240131	-37.42	1457	20231020	11.46	2595	-37.42	20240131	1590	2.14	20240704	2595	-37.42	20240131	1457	11.46	20231020	7.61	N	027580	500	295 억		633646	N	N	0	N	00	N
132	20240709	140354	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1626	1	2	0.06	219134989	134653	65.36	1625	1639	1621	2110	1138	1625	1627.41	1.07	0	3240	1652	1638	1620	1606	1588	1645	1613	296	485	500	1170	1	1	59181279	962	232.29	1.42	12	0.23	7.00	1148.00	2595	20240131	-37.34	1457	20231020	11.60	2595	-37.34	20240131	1590	2.26	20240704	2595	-37.34	20240131	1457	11.60	20231020	7.61	N	027580	500	295 억		633646	N	N	0	N	00	N
133	20240709	130356	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1624	-1	5	-0.06	178769592	109774	53.29	1625	1639	1622	2110	1138	1625	1628.52	1.07	0	8124	1652	1638	1620	1606	1588	1645	1613	296	485	500	1170	1	1	59181279	961	232.00	1.41	12	0.19	7.00	1148.00	2595	20240131	-37.42	1457	20231020	11.46	2595	-37.42	20240131	1590	2.14	20240704	2595	-37.42	20240131	1457	11.46	20231020	7.61	N	027580	500	295 억		633646	N	N	0	N	00	N
134	20240709	120356	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1627	2	2	0.12	132994087	81599	39.61	1625	1639	1622	2110	1138	1625	1629.85	1.07	0	6677	1652	1638	1620	1606	1588	1645	1613	296	485	500	1170	1	1	59181279	963	232.43	1.42	12	0.14	7.00	1148.00	2595	20240131	-37.30	1457	20231020	11.67	2595	-37.30	20240131	1590	2.33	20240704	2595	-37.30	20240131	1457	11.67	20231020	7.61	N	027580	500	295 억		633646	N	N	0	N	00	N
135	20240709	110355	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1625	0	3	0.00	118407586	72626	35.25	1625	1639	1622	2110	1138	1625	1630.37	1.07	0	7083	1652	1638	1620	1606	1588	1645	1613	296	485	500	1170	1	1	59181279	962	232.14	1.42	12	0.12	7.00	1148.00	2595	20240131	-37.38	1457	20231020	11.53	2595	-37.38	20240131	1590	2.20	20240704	2595	-37.38	20240131	1457	11.53	20231020	7.61	N	027580	500	295 억		633646	N	N	0	N	00	N
136	20240709	100355	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1634	9	2	0.55	73263072	44945	21.82	1625	1637	1622	2110	1138	1625	1630.06	1.07	0	8600	1652	1638	1620	1606	1588	1645	1613	296	485	500	1170	1	1	59181279	967	233.43	1.42	12	0.08	7.00	1148.00	2595	20240131	-37.03	1457	20231020	12.15	2595	-37.03	20240131	1590	2.77	20240704	2595	-37.03	20240131	1457	12.15	20231020	7.61	N	027580	500	295 억		633646	N	N	0	N	00	N
137	20240709	090355	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1622	-3	5	-0.18	3090837	1903	0.92	1625	1633	1622	2110	1138	1625	1624.19	1.07	0	508	1652	1638	1620	1606	1588	1645	1613	296	485	500	1170	1	1	59181279	960	231.71	1.41	12	0.00	7.00	1148.00	2595	20240131	-37.50	1457	20231020	11.32	2595	-37.50	20240131	1590	2.01	20240704	2595	-37.50	20240131	1457	11.32	20231020	7.61	N	027580	500	295 억		633646	N	N	0	N	00	N
138	20240708	160352	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1625	22	2	1.37	331171948	204267	96.45	1604	1634	1602	2080	1123	1603	1621.25	1.03	0	22794	1623	1613	1605	1595	1587	1609	1591	296	477	500	1150	1	1	59181279	962	232.14	1.42	12	0.35	7.00	1148.00	2595	20240131	-37.38	1457	20231020	11.53	2595	-37.38	20240131	1590	2.20	20240704	2595	-37.38	20240131	1457	11.53	20231020	7.74	N	027580	500	295 억		610852	N	N	0	N	00	N
139	20240708	150353	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1628	25	2	1.56	304519557	187858	88.70	1604	1634	1602	2080	1123	1603	1621.01	1.03	0	21074	1623	1613	1605	1595	1587	1609	1591	296	477	500	1150	1	1	59181279	963	232.57	1.42	12	0.32	7.00	1148.00	2595	20240131	-37.26	1457	20231020	11.74	2595	-37.26	20240131	1590	2.39	20240704	2595	-37.26	20240131	1457	11.74	20231020	7.74	N	027580	500	295 억		610852	N	N	0	N	00	N
140	20240708	140354	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1630	27	2	1.68	279942210	172758	81.57	1604	1634	1602	2080	1123	1603	1620.43	1.03	0	19838	1623	1613	1605	1595	1587	1609	1591	296	477	500	1150	1	1	59181279	965	232.86	1.42	12	0.29	7.00	1148.00	2595	20240131	-37.19	1457	20231020	11.87	2595	-37.19	20240131	1590	2.52	20240704	2595	-37.19	20240131	1457	11.87	20231020	7.74	N	027580	500	295 억		610852	N	N	0	N	00	N
141	20240708	130351	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1629	26	2	1.62	252484784	155906	73.62	1604	1634	1602	2080	1123	1603	1619.47	1.03	0	19910	1623	1613	1605	1595	1587	1609	1591	296	477	500	1150	1	1	59181279	964	232.71	1.42	12	0.26	7.00	1148.00	2595	20240131	-37.23	1457	20231020	11.81	2595	-37.23	20240131	1590	2.45	20240704	2595	-37.23	20240131	1457	11.81	20231020	7.74	N	027580	500	295 억		610852	N	N	0	N	00	N
142	20240708	120354	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1633	30	2	1.87	224031377	138411	65.36	1604	1634	1602	2080	1123	1603	1618.60	1.03	0	19811	1623	1613	1605	1595	1587	1609	1591	296	477	500	1150	1	1	59181279	966	233.29	1.42	12	0.23	7.00	1148.00	2595	20240131	-37.07	1457	20231020	12.08	2595	-37.07	20240131	1590	2.70	20240704	2595	-37.07	20240131	1457	12.08	20231020	7.74	N	027580	500	295 억		610852	N	N	0	N	00	N
143	20240708	110352	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1627	24	2	1.50	180125869	111481	52.64	1604	1630	1602	2080	1123	1603	1615.75	1.03	0	22279	1623	1613	1605	1595	1587	1609	1591	296	477	500	1150	1	1	59181279	963	232.43	1.42	12	0.19	7.00	1148.00	2595	20240131	-37.30	1457	20231020	11.67	2595	-37.30	20240131	1590	2.33	20240704	2595	-37.30	20240131	1457	11.67	20231020	7.74	N	027580	500	295 억		610852	N	N	0	N	00	N
144	20240708	100352	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1627	24	2	1.50	124722510	77387	36.54	1604	1627	1602	2080	1123	1603	1611.67	1.03	0	30596	1623	1613	1605	1595	1587	1609	1591	296	477	500	1150	1	1	59181279	963	232.43	1.42	12	0.13	7.00	1148.00	2595	20240131	-37.30	1457	20231020	11.67	2595	-37.30	20240131	1590	2.33	20240704	2595	-37.30	20240131	1457	11.67	20231020	7.74	N	027580	500	295 억		610852	N	N	0	N	00	N
145	20240708	090352	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1606	3	2	0.19	5567571	3468	1.64	1604	1607	1604	2080	1123	1603	1605.41	1.03	0	0	1623	1613	1605	1595	1587	1609	1591	296	477	500	1150	1	1	59181279	950	229.43	1.40	12	0.01	7.00	1148.00	2595	20240131	-38.11	1457	20231020	10.23	2595	-38.11	20240131	1590	1.01	20240704	2595	-38.11	20240131	1457	10.23	20231020	7.74	N	027580	500	295 억		610852	N	N	0	N	00	N
146	20240705	160351	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1603	-1	5	-0.06	326842144	203808	53.93	1604	1615	1597	2085	1123	1604	1603.68	1.02	0	4858	1654	1628	1609	1583	1564	1642	1597	296	481	500	1150	1	1	59181279	949	229.00	1.40	12	0.34	7.00	1148.00	2635	20230629	-39.17	1457	20231020	10.02	2595	-38.23	20240131	1590	0.82	20240704	2595	-38.23	20240131	1457	10.02	20231020	7.87	N	027580	500	295 억		605994	N	N	0	N	00	N
147	20240705	150352	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1598	-6	5	-0.37	308420414	192307	50.89	1604	1615	1597	2085	1123	1604	1603.79	1.02	0	5340	1654	1628	1609	1583	1564	1642	1597	296	481	500	1150	1	1	59181279	946	228.29	1.39	12	0.32	7.00	1148.00	2635	20230629	-39.35	1457	20231020	9.68	2595	-38.42	20240131	1590	0.50	20240704	2595	-38.42	20240131	1457	9.68	20231020	7.87	N	027580	500	295 억		605994	N	N	0	N	00	N
148	20240705	140352	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1601	-3	5	-0.19	248147760	154646	40.92	1604	1615	1597	2085	1123	1604	1604.62	1.02	0	6821	1654	1628	1609	1583	1564	1642	1597	296	481	500	1150	1	1	59181279	947	228.71	1.39	12	0.26	7.00	1148.00	2635	20230629	-39.24	1457	20231020	9.88	2595	-38.30	20240131	1590	0.69	20240704	2595	-38.30	20240131	1457	9.88	20231020	7.87	N	027580	500	295 억		605994	N	N	0	N	00	N
149	20240705	130351	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1608	4	2	0.25	193609425	120619	31.92	1604	1615	1597	2085	1123	1604	1605.13	1.02	0	7500	1654	1628	1609	1583	1564	1642	1597	296	481	500	1150	1	1	59181279	952	229.71	1.40	12	0.20	7.00	1148.00	2635	20230629	-38.98	1457	20231020	10.36	2595	-38.03	20240131	1590	1.13	20240704	2595	-38.03	20240131	1457	10.36	20231020	7.87	N	027580	500	295 억		605994	N	N	0	N	00	N
150	20240705	120351	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1602	-2	5	-0.12	163099400	101628	26.89	1604	1615	1597	2085	1123	1604	1604.87	1.02	0	8701	1654	1628	1609	1583	1564	1642	1597	296	481	500	1150	1	1	59181279	948	228.86	1.40	12	0.17	7.00	1148.00	2635	20230629	-39.20	1457	20231020	9.95	2595	-38.27	20240131	1590	0.75	20240704	2595	-38.27	20240131	1457	9.95	20231020	7.87	N	027580	500	295 억		605994	N	N	0	N	00	N
151	20240705	110350	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1604	0	3	0.00	133121560	82907	21.94	1604	1615	1597	2085	1123	1604	1605.68	1.02	0	9366	1654	1628	1609	1583	1564	1642	1597	296	481	500	1150	1	1	59181279	949	229.14	1.40	12	0.14	7.00	1148.00	2635	20230629	-39.13	1457	20231020	10.09	2595	-38.19	20240131	1590	0.88	20240704	2595	-38.19	20240131	1457	10.09	20231020	7.87	N	027580	500	295 억		605994	N	N	0	N	00	N
152	20240705	100351	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1607	3	2	0.19	66403366	41315	10.93	1604	1615	1597	2085	1123	1604	1607.25	1.02	0	10387	1654	1628	1609	1583	1564	1642	1597	296	481	500	1150	1	1	59181279	951	229.57	1.40	12	0.07	7.00	1148.00	2635	20230629	-39.01	1457	20231020	10.30	2595	-38.07	20240131	1590	1.07	20240704	2595	-38.07	20240131	1457	10.30	20231020	7.87	N	027580	500	295 억		605994	N	N	0	N	00	N
153	20240705	090352	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1598	-6	5	-0.37	6860709	4282	1.13	1604	1604	1598	2085	1123	1604	1602.17	1.02	0	488	1654	1628	1609	1583	1564	1642	1597	296	481	500	1150	1	1	59181279	946	228.29	1.39	12	0.01	7.00	1148.00	2635	20230629	-39.35	1457	20231020	9.68	2595	-38.42	20240131	1590	0.50	20240704	2595	-38.42	20240131	1457	9.68	20231020	7.87	N	027580	500	295 억		605994	N	N	0	N	00	N
154	20240704	160349	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1604	0	3	0.00	593959685	371457	64.59	1595	1635	1590	2085	1123	1604	1599.00	1.01	0	8479	1693	1648	1626	1581	1559	1637	1570	296	481	500	1150	1	1	59181279	949	229.14	1.40	12	0.63	7.00	1148.00	2635	20230629	-39.13	1457	20231020	10.09	2595	-38.19	20240131	1590	0.88	20240704	2595	-38.19	20240131	1457	10.09	20231020	7.91	N	027580	500	295 억		597503	N	N	0	N	00	N
155	20240704	150351	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1608	4	2	0.25	564107971	352837	61.36	1595	1635	1590	2085	1123	1604	1598.77	1.01	0	8430	1693	1648	1626	1581	1559	1637	1570	296	481	500	1150	1	1	59181279	952	229.71	1.40	12	0.60	7.00	1148.00	2635	20230629	-38.98	1457	20231020	10.36	2595	-38.03	20240131	1590	1.13	20240704	2595	-38.03	20240131	1457	10.36	20231020	7.91	N	027580	500	295 억		597503	N	N	0	N	00	N
156	20240704	140351	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1594	-10	5	-0.62	446888662	279339	48.57	1595	1635	1590	2085	1123	1604	1599.80	1.01	0	7333	1693	1648	1626	1581	1559	1637	1570	296	481	500	1150	1	1	59181279	943	227.71	1.39	12	0.47	7.00	1148.00	2635	20230629	-39.51	1457	20231020	9.40	2595	-38.57	20240131	1590	0.25	20240704	2595	-38.57	20240131	1457	9.40	20231020	7.91	N	027580	500	295 억		597503	N	N	0	N	00	N
157	20240704	130351	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1601	-3	5	-0.19	359111859	224329	39.01	1595	1635	1594	2085	1123	1604	1600.82	1.01	0	10761	1693	1648	1626	1581	1559	1637	1570	296	481	500	1150	1	1	59181279	947	228.71	1.39	12	0.38	7.00	1148.00	2635	20230629	-39.24	1457	20231020	9.88	2595	-38.30	20240131	1594	0.44	20240704	2595	-38.30	20240131	1457	9.88	20231020	7.91	N	027580	500	295 억		597503	N	N	0	N	00	N
158	20240704	120350	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1600	-4	5	-0.25	318727733	199093	34.62	1595	1635	1594	2085	1123	1604	1600.90	1.01	0	12057	1693	1648	1626	1581	1559	1637	1570	296	481	500	1150	1	1	59181279	947	228.57	1.39	12	0.34	7.00	1148.00	2635	20230629	-39.28	1457	20231020	9.81	2595	-38.34	20240131	1594	0.38	20240704	2595	-38.34	20240131	1457	9.81	20231020	7.91	N	027580	500	295 억		597503	N	N	0	N	00	N
159	20240704	110350	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1606	2	2	0.12	288454130	180206	31.34	1595	1635	1594	2085	1123	1604	1600.69	1.01	0	14418	1693	1648	1626	1581	1559	1637	1570	296	481	500	1150	1	1	59181279	950	229.43	1.40	12	0.30	7.00	1148.00	2635	20230629	-39.05	1457	20231020	10.23	2595	-38.11	20240131	1594	0.75	20240704	2595	-38.11	20240131	1457	10.23	20231020	7.91	N	027580	500	295 억		597503	N	N	0	N	00	N
160	20240704	100350	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1603	-1	5	-0.06	248646197	155341	27.01	1595	1635	1594	2085	1123	1604	1600.64	1.01	0	14418	1693	1648	1626	1581	1559	1637	1570	296	481	500	1150	1	1	59181279	949	229.00	1.40	12	0.26	7.00	1148.00	2635	20230629	-39.17	1457	20231020	10.02	2595	-38.23	20240131	1594	0.56	20240704	2595	-38.23	20240131	1457	10.02	20231020	7.91	N	027580	500	295 억		597503	N	N	0	N	00	N
161	20240704	090350	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1605	1	2	0.06	93386780	58375	10.15	1595	1635	1595	2085	1123	1604	1599.76	1.01	0	3375	1693	1648	1626	1581	1559	1637	1570	296	481	500	1150	1	1	59181279	950	229.29	1.40	12	0.10	7.00	1148.00	2635	20230629	-39.09	1457	20231020	10.16	2595	-38.15	20240131	1595	0.63	20240704	2595	-38.15	20240131	1457	10.16	20231020	7.91	N	027580	500	295 억		597503	N	N	0	N	00	N
162	20240703	160348	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1604	-56	5	-3.37	895907166	550498	217.16	1661	1671	1604	2155	1162	1660	1627.49	1.02	0	-1056	1712	1686	1672	1646	1632	1679	1639	296	495	500	1190	1	1	59181279	949	229.14	1.40	12	0.93	7.00	1148.00	2635	20230629	-39.13	1457	20231020	10.09	2595	-38.19	20240131	1604	0.00	20240703	2595	-38.19	20240131	1457	10.09	20231020	7.80	N	027580	500	295 억		603555	N	N	0	N	00	N
163	20240703	150350	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1616	-44	5	-2.65	773868549	474645	187.24	1661	1671	1611	2155	1162	1660	1630.42	1.02	0	916	1712	1686	1672	1646	1632	1679	1639	296	495	500	1190	1	1	59181279	956	230.86	1.41	12	0.80	7.00	1148.00	2635	20230629	-38.67	1457	20231020	10.91	2595	-37.73	20240131	1611	0.31	20240703	2595	-37.73	20240131	1457	10.91	20231020	7.80	N	027580	500	295 억		603555	N	N	0	N	00	N
164	20240703	140350	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1622	-38	5	-2.29	642703102	393515	155.24	1661	1671	1611	2155	1162	1660	1633.24	1.02	0	105	1712	1686	1672	1646	1632	1679	1639	296	495	500	1190	1	1	59181279	960	231.71	1.41	12	0.66	7.00	1148.00	2635	20230629	-38.44	1457	20231020	11.32	2595	-37.50	20240131	1611	0.68	20240703	2595	-37.50	20240131	1457	11.32	20231020	7.80	N	027580	500	295 억		603555	N	N	0	N	00	N
165	20240703	130349	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1619	-41	5	-2.47	517155320	315836	124.59	1661	1671	1611	2155	1162	1660	1637.42	1.02	0	1555	1712	1686	1672	1646	1632	1679	1639	296	495	500	1190	1	1	59181279	958	231.29	1.41	12	0.53	7.00	1148.00	2635	20230629	-38.56	1457	20231020	11.12	2595	-37.61	20240131	1611	0.50	20240703	2595	-37.61	20240131	1457	11.12	20231020	7.80	N	027580	500	295 억		603555	N	N	0	N	00	N
166	20240703	120349	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1629	-31	5	-1.87	389531027	236986	93.49	1661	1671	1623	2155	1162	1660	1643.69	1.02	0	-4493	1712	1686	1672	1646	1632	1679	1639	296	495	500	1190	1	1	59181279	964	232.71	1.42	12	0.40	7.00	1148.00	2635	20230629	-38.18	1457	20231020	11.81	2595	-37.23	20240131	1623	0.37	20240703	2595	-37.23	20240131	1457	11.81	20231020	7.80	N	027580	500	295 억		603555	N	N	0	N	00	N
167	20240703	110351	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1638	-22	5	-1.33	300303178	182162	71.86	1661	1671	1628	2155	1162	1660	1648.55	1.02	0	-5153	1712	1686	1672	1646	1632	1679	1639	296	495	500	1190	1	1	59181279	969	234.00	1.43	12	0.31	7.00	1148.00	2635	20230629	-37.84	1457	20231020	12.42	2595	-36.88	20240131	1628	0.61	20240703	2595	-36.88	20240131	1457	12.42	20231020	7.80	N	027580	500	295 억		603555	N	N	0	N	00	N
168	20240703	100350	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1660	0	3	0.00	84335447	50694	20.00	1661	1671	1656	2155	1162	1660	1663.62	1.02	0	-5703	1712	1686	1672	1646	1632	1679	1639	296	495	500	1190	1	1	59181279	982	237.14	1.45	12	0.09	7.00	1148.00	2635	20230629	-37.00	1457	20231020	13.93	2595	-36.03	20240131	1650	0.61	20240118	2595	-36.03	20240131	1457	13.93	20231020	7.80	N	027580	500	295 억		603555	N	N	0	N	00	N
169	20240703	090349	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1671	11	2	0.66	10231560	6146	2.42	1661	1671	1660	2155	1162	1660	1664.75	1.02	0	-895	1712	1686	1672	1646	1632	1679	1639	296	495	500	1190	1	1	59181279	989	238.71	1.46	12	0.01	7.00	1148.00	2635	20230629	-36.58	1457	20231020	14.69	2595	-35.61	20240131	1650	1.27	20240118	2595	-35.61	20240131	1457	14.69	20231020	7.80	N	027580	500	295 억		603555	N	N	0	N	00	N
170	20240702	160348	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1660	-25	5	-1.48	415807032	248639	91.75	1698	1698	1658	2190	1180	1685	1672.35	1.05	0	-14164	1725	1704	1679	1658	1633	1715	1669	296	505	500	1210	1	1	59181279	982	237.14	1.45	12	0.42	7.00	1148.00	2695	20230626	-38.40	1457	20231020	13.93	2595	-36.03	20240131	1650	0.61	20240118	2595	-36.03	20240131	1457	13.93	20231020	7.86	N	027580	500	295 억		622720	N	N	0	N	00	N
171	20240702	150349	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1661	-24	5	-1.42	382325325	228478	84.31	1698	1698	1658	2190	1180	1685	1673.36	1.05	0	-9609	1725	1704	1679	1658	1633	1715	1669	296	505	500	1210	1	1	59181279	983	237.29	1.45	12	0.39	7.00	1148.00	2695	20230626	-38.37	1457	20231020	14.00	2595	-35.99	20240131	1650	0.67	20240118	2595	-35.99	20240131	1457	14.00	20231020	7.86	N	027580	500	295 억		622720	N	N	0	N	00	N
172	20240702	140348	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1660	-25	5	-1.48	315058806	187952	69.36	1698	1698	1658	2190	1180	1685	1676.27	1.05	0	-5295	1725	1704	1679	1658	1633	1715	1669	296	505	500	1210	1	1	59181279	982	237.14	1.45	12	0.32	7.00	1148.00	2695	20230626	-38.40	1457	20231020	13.93	2595	-36.03	20240131	1650	0.61	20240118	2595	-36.03	20240131	1457	13.93	20231020	7.86	N	027580	500	295 억		622720	N	N	0	N	00	N
173	20240702	130349	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1675	-10	5	-0.59	252877917	150602	55.57	1698	1698	1666	2190	1180	1685	1679.11	1.05	0	-2201	1725	1704	1679	1658	1633	1715	1669	296	505	500	1210	1	1	59181279	991	239.29	1.46	12	0.25	7.00	1148.00	2695	20230626	-37.85	1457	20231020	14.96	2595	-35.45	20240131	1650	1.52	20240118	2595	-35.45	20240131	1457	14.96	20231020	7.86	N	027580	500	295 억		622720	N	N	0	N	00	N
174	20240702	120350	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1679	-6	5	-0.36	235022595	139970	51.65	1698	1698	1666	2190	1180	1685	1679.09	1.05	0	-521	1725	1704	1679	1658	1633	1715	1669	296	505	500	1210	1	1	59181279	994	239.86	1.46	12	0.24	7.00	1148.00	2695	20230626	-37.70	1457	20231020	15.24	2595	-35.30	20240131	1650	1.76	20240118	2595	-35.30	20240131	1457	15.24	20231020	7.86	N	027580	500	295 억		622720	N	N	0	N	00	N
175	20240702	110348	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1674	-11	5	-0.65	198798181	118430	43.70	1698	1698	1666	2190	1180	1685	1678.61	1.05	0	1820	1725	1704	1679	1658	1633	1715	1669	296	505	500	1210	1	1	59181279	991	239.14	1.46	12	0.20	7.00	1148.00	2695	20230626	-37.88	1457	20231020	14.89	2595	-35.49	20240131	1650	1.45	20240118	2595	-35.49	20240131	1457	14.89	20231020	7.86	N	027580	500	295 억		622720	N	N	0	N	00	N
176	20240702	100349	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1670	-15	5	-0.89	184687378	109985	40.59	1698	1698	1666	2190	1180	1685	1679.21	1.05	0	1274	1725	1704	1679	1658	1633	1715	1669	296	505	500	1210	1	1	59181279	988	238.57	1.45	12	0.19	7.00	1148.00	2695	20230626	-38.03	1457	20231020	14.62	2595	-35.65	20240131	1650	1.21	20240118	2595	-35.65	20240131	1457	14.62	20231020	7.86	N	027580	500	295 억		622720	N	N	0	N	00	N
177	20240702	090349	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1685	0	3	0.00	9135252	5411	2.00	1698	1698	1685	2190	1180	1685	1688.27	1.05	0	2012	1725	1704	1679	1658	1633	1715	1669	296	505	500	1210	1	1	59181279	997	240.71	1.47	12	0.01	7.00	1148.00	2695	20230626	-37.48	1457	20231020	15.65	2595	-35.07	20240131	1650	2.12	20240118	2595	-35.07	20240131	1457	15.65	20231020	7.86	N	027580	500	295 억		622720	N	N	0	N	00	N
178	20240701	160348	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1685	24	2	1.44	448742041	267177	111.01	1661	1700	1654	2155	1163	1661	1679.55	1.08	0	-16669	1680	1670	1665	1655	1650	1675	1660	296	494	500	1190	1	1	59181279	997	240.71	1.47	12	0.45	7.00	1148.00	2695	20230626	-37.48	1457	20231020	15.65	2595	-35.07	20240131	1650	2.12	20240118	2595	-35.07	20240131	1457	15.65	20231020	7.86	N	027580	500	295 억		639389	N	N	0	N	00	N
179	20240701	150349	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1689	28	2	1.69	433278682	258003	107.20	1661	1700	1654	2155	1163	1661	1679.36	1.08	0	-16734	1680	1670	1665	1655	1650	1675	1660	296	494	500	1190	1	1	59181279	1000	241.29	1.47	12	0.44	7.00	1148.00	2695	20230626	-37.33	1457	20231020	15.92	2595	-34.91	20240131	1650	2.36	20240118	2595	-34.91	20240131	1457	15.92	20231020	7.86	N	027580	500	295 억		639389	N	N	0	N	00	N
180	20240701	140347	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1689	28	2	1.69	399252672	237840	98.82	1661	1700	1654	2155	1163	1661	1678.66	1.08	0	-10350	1680	1670	1665	1655	1650	1675	1660	296	494	500	1190	1	1	59181279	1000	241.29	1.47	12	0.40	7.00	1148.00	2695	20230626	-37.33	1457	20231020	15.92	2595	-34.91	20240131	1650	2.36	20240118	2595	-34.91	20240131	1457	15.92	20231020	7.86	N	027580	500	295 억		639389	N	N	0	N	00	N
181	20240701	130348	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1680	19	2	1.14	360726490	214963	89.31	1661	1700	1654	2155	1163	1661	1678.09	1.08	0	-10171	1680	1670	1665	1655	1650	1675	1660	296	494	500	1190	1	1	59181279	994	240.00	1.46	12	0.36	7.00	1148.00	2695	20230626	-37.66	1457	20231020	15.31	2595	-35.26	20240131	1650	1.82	20240118	2595	-35.26	20240131	1457	15.31	20231020	7.86	N	027580	500	295 억		639389	N	N	0	N	00	N
182	20240701	120349	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1693	32	2	1.93	337858667	201366	83.66	1661	1700	1654	2155	1163	1661	1677.83	1.08	0	-9310	1680	1670	1665	1655	1650	1675	1660	296	494	500	1190	1	1	59181279	1002	241.86	1.47	12	0.34	7.00	1148.00	2695	20230626	-37.18	1457	20231020	16.20	2595	-34.76	20240131	1650	2.61	20240118	2595	-34.76	20240131	1457	16.20	20231020	7.86	N	027580	500	295 억		639389	N	N	0	N	00	N
183	20240701	110348	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1681	20	2	1.20	236120868	141186	58.66	1661	1686	1654	2155	1163	1661	1672.41	1.08	0	421	1680	1670	1665	1655	1650	1675	1660	296	494	500	1190	1	1	59181279	995	240.14	1.46	12	0.24	7.00	1148.00	2695	20230626	-37.63	1457	20231020	15.37	2595	-35.22	20240131	1650	1.88	20240118	2595	-35.22	20240131	1457	15.37	20231020	7.86	N	027580	500	295 억		639389	N	N	0	N	00	N
184	20240701	100347	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1669	8	2	0.48	124460234	74613	31.00	1661	1676	1654	2155	1163	1661	1668.08	1.08	0	5411	1680	1670	1665	1655	1650	1675	1660	296	494	500	1190	1	1	59181279	988	238.43	1.45	12	0.13	7.00	1148.00	2695	20230626	-38.07	1457	20231020	14.55	2595	-35.68	20240131	1650	1.15	20240118	2595	-35.68	20240131	1457	14.55	20231020	7.86	N	027580	500	295 억		639389	N	N	0	N	00	N
185	20240701	090347	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1660	-1	5	-0.06	14868713	8964	3.72	1661	1661	1657	2155	1163	1661	1658.71	1.08	0	3886	1680	1670	1665	1655	1650	1675	1660	296	494	500	1190	1	1	59181279	982	237.14	1.45	12	0.02	7.00	1148.00	2695	20230626	-38.40	1457	20231020	13.93	2595	-36.03	20240131	1650	0.61	20240118	2595	-36.03	20240131	1457	13.93	20231020	7.86	N	027580	500	295 억		639389	N	N	0	N	00	N