KissMeData/451250/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	161334	57	100.00	KOSDAQ		화학	N	N	N	N		N	15520	-290	5	-1.83	1739992010	111087	55.48	15640	16040	15500	20550	11070	15810	15664.32	0.02	0	477	16803	16306	16053	15556	15303	16180	15430	48	4740	500	11060	10	1	9682187	1503	19.42	5.38	12	1.15	799.00	2885.00	25400	20240614	-38.90	13630	20240426	13.87	25400	-38.90	20240614	13630	13.87	20240426	25400	-38.90	20240614	13630	13.87	20240426	0.73	N	451250	500	48 억		2030	N	N	0	N	00	N
3	20240731	151352	57	100.00	KOSDAQ		화학	N	N	N	N		N	15510	-300	5	-1.90	1623837070	103600	51.74	15640	16040	15500	20550	11070	15810	15674.10	0.02	0	830	16803	16306	16053	15556	15303	16180	15430	48	4740	500	11060	10	1	9682187	1502	19.41	5.38	12	1.07	799.00	2885.00	25400	20240614	-38.94	13630	20240426	13.79	25400	-38.94	20240614	13630	13.79	20240426	25400	-38.94	20240614	13630	13.79	20240426	0.73	N	451250	500	48 억		2030	N	N	0	N	00	N
4	20240731	141354	57	100.00	KOSDAQ		화학	N	N	N	N		N	15510	-300	5	-1.90	1373465350	87466	43.68	15640	16040	15510	20550	11070	15810	15702.84	0.02	0	-188	16803	16306	16053	15556	15303	16180	15430	48	4740	500	11060	10	1	9682187	1502	19.41	5.38	12	0.90	799.00	2885.00	25400	20240614	-38.94	13630	20240426	13.79	25400	-38.94	20240614	13630	13.79	20240426	25400	-38.94	20240614	13630	13.79	20240426	0.73	N	451250	500	48 억		2030	N	N	0	N	00	N
5	20240731	131346	57	100.00	KOSDAQ		화학	N	N	N	N		N	15590	-220	5	-1.39	1222820790	77765	38.83	15640	16040	15510	20550	11070	15810	15724.56	0.02	0	-425	16803	16306	16053	15556	15303	16180	15430	48	4740	500	11060	10	1	9682187	1509	19.51	5.40	12	0.80	799.00	2885.00	25400	20240614	-38.62	13630	20240426	14.38	25400	-38.62	20240614	13630	14.38	20240426	25400	-38.62	20240614	13630	14.38	20240426	0.73	N	451250	500	48 억		2030	N	N	0	N	00	N
6	20240731	121348	57	100.00	KOSDAQ		화학	N	N	N	N		N	15560	-250	5	-1.58	1144829700	72764	36.34	15640	16040	15510	20550	11070	15810	15733.46	0.02	0	-242	16803	16306	16053	15556	15303	16180	15430	48	4740	500	11060	10	1	9682187	1507	19.47	5.39	12	0.75	799.00	2885.00	25400	20240614	-38.74	13630	20240426	14.16	25400	-38.74	20240614	13630	14.16	20240426	25400	-38.74	20240614	13630	14.16	20240426	0.73	N	451250	500	48 억		2030	N	N	0	N	00	N
7	20240731	111348	57	100.00	KOSDAQ		화학	N	N	N	N		N	15780	-30	5	-0.19	947665180	60120	30.02	15640	16040	15510	20550	11070	15810	15762.89	0.02	0	-274	16803	16306	16053	15556	15303	16180	15430	48	4740	500	11060	10	1	9682187	1528	19.75	5.47	12	0.62	799.00	2885.00	25400	20240614	-37.87	13630	20240426	15.77	25400	-37.87	20240614	13630	15.77	20240426	25400	-37.87	20240614	13630	15.77	20240426	0.73	N	451250	500	48 억		2030	N	N	0	N	00	N
8	20240731	101345	57	100.00	KOSDAQ		화학	N	N	N	N		N	15830	20	2	0.13	466257850	29433	14.70	15640	16040	15640	20550	11070	15810	15841.33	0.02	0	2188	16803	16306	16053	15556	15303	16180	15430	48	4740	500	11060	10	1	9682187	1533	19.81	5.49	12	0.30	799.00	2885.00	25400	20240614	-37.68	13630	20240426	16.14	25400	-37.68	20240614	13630	16.14	20240426	25400	-37.68	20240614	13630	16.14	20240426	0.73	N	451250	500	48 억		2030	N	N	0	N	00	N
9	20240731	091344	57	100.00	KOSDAQ		화학	N	N	N	N		N	15870	60	2	0.38	163151330	10294	5.14	15640	16040	15640	20550	11070	15810	15849.18	0.02	0	1883	16803	16306	16053	15556	15303	16180	15430	48	4740	500	11060	10	1	9682187	1537	19.86	5.50	12	0.11	799.00	2885.00	25400	20240614	-37.52	13630	20240426	16.43	25400	-37.52	20240614	13630	16.43	20240426	25400	-37.52	20240614	13630	16.43	20240426	0.73	N	451250	500	48 억		2030	N	N	0	N	00	N
10	20240730	161310	57	100.00	KOSDAQ		화학	N	N	N	N		N	15810	-590	5	-3.60	3220910380	198936	60.88	16300	16550	15800	21300	11480	16400	16192.01	0.25	0	-22094	17440	16920	16300	15780	15160	17180	16040	48	4900	500	11480	10	1	9682187	1531	19.79	5.48	12	2.05	799.00	2885.00	25400	20240614	-37.76	13630	20240426	15.99	25400	-37.76	20240614	13630	15.99	20240426	25400	-37.76	20240614	13630	15.99	20240426	0.78	N	451250	500	48 억		24124	N	N	0	N	00	N
11	20240730	151340	57	100.00	KOSDAQ		화학	N	N	N	N		N	15840	-560	5	-3.41	3132225480	193329	59.16	16300	16550	15800	21300	11480	16400	16201.53	0.25	0	-21826	17440	16920	16300	15780	15160	17180	16040	48	4900	500	11480	10	1	9682187	1534	19.82	5.49	12	2.00	799.00	2885.00	25400	20240614	-37.64	13630	20240426	16.21	25400	-37.64	20240614	13630	16.21	20240426	25400	-37.64	20240614	13630	16.21	20240426	0.78	N	451250	500	48 억		24124	N	N	0	N	00	N
12	20240730	141321	57	100.00	KOSDAQ		화학	N	N	N	N		N	15850	-550	5	-3.35	2949359140	181769	55.62	16300	16550	15800	21300	11480	16400	16225.86	0.25	0	-21813	17440	16920	16300	15780	15160	17180	16040	48	4900	500	11480	10	1	9682187	1535	19.84	5.49	12	1.88	799.00	2885.00	25400	20240614	-37.60	13630	20240426	16.29	25400	-37.60	20240614	13630	16.29	20240426	25400	-37.60	20240614	13630	16.29	20240426	0.78	N	451250	500	48 억		24124	N	N	0	N	00	N
13	20240730	131327	57	100.00	KOSDAQ		화학	N	N	N	N		N	15940	-460	5	-2.80	2716621710	167103	51.14	16300	16550	15910	21300	11480	16400	16257.17	0.25	0	-21750	17440	16920	16300	15780	15160	17180	16040	48	4900	500	11480	10	1	9682187	1543	19.95	5.53	12	1.73	799.00	2885.00	25400	20240614	-37.24	13630	20240426	16.95	25400	-37.24	20240614	13630	16.95	20240426	25400	-37.24	20240614	13630	16.95	20240426	0.78	N	451250	500	48 억		24124	N	N	0	N	00	N
14	20240730	121318	57	100.00	KOSDAQ		화학	N	N	N	N		N	15940	-460	5	-2.80	2617037790	160860	49.23	16300	16550	15910	21300	11480	16400	16269.04	0.25	0	-21424	17440	16920	16300	15780	15160	17180	16040	48	4900	500	11480	10	1	9682187	1543	19.95	5.53	12	1.66	799.00	2885.00	25400	20240614	-37.24	13630	20240426	16.95	25400	-37.24	20240614	13630	16.95	20240426	25400	-37.24	20240614	13630	16.95	20240426	0.78	N	451250	500	48 억		24124	N	N	0	N	00	N
15	20240730	111327	57	100.00	KOSDAQ		화학	N	N	N	N		N	16090	-310	5	-1.89	2334372660	143181	43.82	16300	16550	15990	21300	11480	16400	16303.65	0.25	0	-18541	17440	16920	16300	15780	15160	17180	16040	48	4900	500	11480	10	1	9682187	1558	20.14	5.58	12	1.48	799.00	2885.00	25400	20240614	-36.65	13630	20240426	18.05	25400	-36.65	20240614	13630	18.05	20240426	25400	-36.65	20240614	13630	18.05	20240426	0.78	N	451250	500	48 억		24124	N	N	0	N	00	N
16	20240730	101335	57	100.00	KOSDAQ		화학	N	N	N	N		N	16080	-320	5	-1.95	2155944790	132085	40.42	16300	16550	15990	21300	11480	16400	16322.40	0.25	0	-16550	17440	16920	16300	15780	15160	17180	16040	48	4900	500	11480	10	1	9682187	1557	20.13	5.57	12	1.36	799.00	2885.00	25400	20240614	-36.69	13630	20240426	17.98	25400	-36.69	20240614	13630	17.98	20240426	25400	-36.69	20240614	13630	17.98	20240426	0.78	N	451250	500	48 억		24124	N	N	0	N	00	N
17	20240730	091344	57	100.00	KOSDAQ		화학	N	N	N	N		N	16120	-280	5	-1.71	298554460	18352	5.62	16300	16430	16110	21300	11480	16400	16268.22	0.25	0	-1664	17440	16920	16300	15780	15160	17180	16040	48	4900	500	11480	10	1	9682187	1561	20.18	5.59	12	0.19	799.00	2885.00	25400	20240614	-36.54	13630	20240426	18.27	25400	-36.54	20240614	13630	18.27	20240426	25400	-36.54	20240614	13630	18.27	20240426	0.78	N	451250	500	48 억		24124	N	N	0	N	00	N
18	20240729	161308	57	100.00	KOSDAQ		화학	N	N	N	N		N	16400	720	2	4.59	5285281440	322726	245.79	15700	16820	15680	20350	10980	15680	16376.94	0.00	0	22472	16773	16226	15953	15406	15133	16090	15270	48	4670	500	10970	10	1	9682187	1588	20.53	5.68	12	3.33	799.00	2885.00	25400	20240614	-35.43	13630	20240426	20.32	25400	-35.43	20240614	13630	20.32	20240426	25400	-35.43	20240614	13630	20.32	20240426	0.65	N	451250	500	48 억		381	N	N	0	N	00	N
19	20240729	151329	57	100.00	KOSDAQ		화학	N	N	N	N		N	16350	670	2	4.27	5073718590	309819	235.96	15700	16820	15680	20350	10980	15680	16376.40	0.00	0	19048	16773	16226	15953	15406	15133	16090	15270	48	4670	500	10970	10	1	9682187	1583	20.46	5.67	12	3.20	799.00	2885.00	25400	20240614	-35.63	13630	20240426	19.96	25400	-35.63	20240614	13630	19.96	20240426	25400	-35.63	20240614	13630	19.96	20240426	0.65	N	451250	500	48 억		381	N	N	0	N	00	N
20	20240729	141337	57	100.00	KOSDAQ		화학	N	N	N	N		N	16240	560	2	3.57	4649719830	283821	216.16	15700	16820	15680	20350	10980	15680	16382.58	0.00	0	10747	16773	16226	15953	15406	15133	16090	15270	48	4670	500	10970	10	1	9682187	1572	20.33	5.63	12	2.93	799.00	2885.00	25400	20240614	-36.06	13630	20240426	19.15	25400	-36.06	20240614	13630	19.15	20240426	25400	-36.06	20240614	13630	19.15	20240426	0.65	N	451250	500	48 억		381	N	N	0	N	00	N
21	20240729	131336	57	100.00	KOSDAQ		화학	N	N	N	N		N	16040	360	2	2.30	1082477950	67781	51.62	15700	16190	15680	20350	10980	15680	15970.23	0.00	0	17597	16773	16226	15953	15406	15133	16090	15270	48	4670	500	10970	10	1	9682187	1553	20.08	5.56	12	0.70	799.00	2885.00	25400	20240614	-36.85	13630	20240426	17.68	25400	-36.85	20240614	13630	17.68	20240426	25400	-36.85	20240614	13630	17.68	20240426	0.65	N	451250	500	48 억		381	N	N	0	N	00	N
22	20240729	121335	57	100.00	KOSDAQ		화학	N	N	N	N		N	15880	200	2	1.28	921073020	57702	43.95	15700	16190	15680	20350	10980	15680	15962.58	0.00	0	12052	16773	16226	15953	15406	15133	16090	15270	48	4670	500	10970	10	1	9682187	1538	19.87	5.50	12	0.60	799.00	2885.00	25400	20240614	-37.48	13630	20240426	16.51	25400	-37.48	20240614	13630	16.51	20240426	25400	-37.48	20240614	13630	16.51	20240426	0.65	N	451250	500	48 억		381	N	N	0	N	00	N
23	20240729	111324	57	100.00	KOSDAQ		화학	N	N	N	N		N	15930	250	2	1.59	793229410	49669	37.83	15700	16190	15680	20350	10980	15680	15970.31	0.00	0	12386	16773	16226	15953	15406	15133	16090	15270	48	4670	500	10970	10	1	9682187	1542	19.94	5.52	12	0.51	799.00	2885.00	25400	20240614	-37.28	13630	20240426	16.87	25400	-37.28	20240614	13630	16.87	20240426	25400	-37.28	20240614	13630	16.87	20240426	0.65	N	451250	500	48 억		381	N	N	0	N	00	N
24	20240729	101319	57	100.00	KOSDAQ		화학	N	N	N	N		N	15960	280	2	1.79	337498550	21261	16.19	15700	16040	15680	20350	10980	15680	15874.07	0.00	0	4413	16773	16226	15953	15406	15133	16090	15270	48	4670	500	10970	10	1	9682187	1545	19.97	5.53	12	0.22	799.00	2885.00	25400	20240614	-37.17	13630	20240426	17.09	25400	-37.17	20240614	13630	17.09	20240426	25400	-37.17	20240614	13630	17.09	20240426	0.65	N	451250	500	48 억		381	N	N	0	N	00	N
25	20240729	091316	57	100.00	KOSDAQ		화학	N	N	N	N		N	15900	220	2	1.40	116054530	7358	5.60	15700	15960	15680	20350	10980	15680	15772.56	0.00	0	1086	16773	16226	15953	15406	15133	16090	15270	48	4670	500	10970	10	1	9682187	1539	19.90	5.51	12	0.08	799.00	2885.00	25400	20240614	-37.40	13630	20240426	16.65	25400	-37.40	20240614	13630	16.65	20240426	25400	-37.40	20240614	13630	16.65	20240426	0.65	N	451250	500	48 억		381	N	N	0	N	00	N
26	20240726	161258	57	100.00	KOSDAQ		화학	N	N	N	N		N	15680	-520	5	-3.21	2049560390	128303	65.73	16320	16500	15680	21050	11340	16200	15974.82	0.02	0	-1613	17386	16792	16446	15852	15506	16620	15680	48	4850	500	11340	10	1	9682187	1518	19.62	5.44	12	1.33	799.00	2885.00	25400	20240614	-38.27	13630	20240426	15.04	25400	-38.27	20240614	13630	15.04	20240426	25400	-38.27	20240614	13630	15.04	20240426	0.66	N	451250	500	48 억		2216	N	N	0	N	00	N
27	20240726	151309	57	100.00	KOSDAQ		화학	N	N	N	N		N	15740	-460	5	-2.84	1938952770	121256	62.12	16320	16500	15710	21050	11340	16200	15990.52	0.02	0	-1428	17386	16792	16446	15852	15506	16620	15680	48	4850	500	11340	10	1	9682187	1524	19.70	5.46	12	1.25	799.00	2885.00	25400	20240614	-38.03	13630	20240426	15.48	25400	-38.03	20240614	13630	15.48	20240426	25400	-38.03	20240614	13630	15.48	20240426	0.66	N	451250	500	48 억		2216	N	N	0	N	00	N
28	20240726	141308	57	100.00	KOSDAQ		화학	N	N	N	N		N	15920	-280	5	-1.73	1522536990	94949	48.64	16320	16500	15910	21050	11340	16200	16035.26	0.02	0	-707	17386	16792	16446	15852	15506	16620	15680	48	4850	500	11340	10	1	9682187	1541	19.92	5.52	12	0.98	799.00	2885.00	25400	20240614	-37.32	13630	20240426	16.80	25400	-37.32	20240614	13630	16.80	20240426	25400	-37.32	20240614	13630	16.80	20240426	0.66	N	451250	500	48 억		2216	N	N	0	N	00	N
29	20240726	131311	57	100.00	KOSDAQ		화학	N	N	N	N		N	15970	-230	5	-1.42	1356352030	84526	43.30	16320	16500	15920	21050	11340	16200	16046.51	0.02	0	-108	17386	16792	16446	15852	15506	16620	15680	48	4850	500	11340	10	1	9682187	1546	19.99	5.54	12	0.87	799.00	2885.00	25400	20240614	-37.13	13630	20240426	17.17	25400	-37.13	20240614	13630	17.17	20240426	25400	-37.13	20240614	13630	17.17	20240426	0.66	N	451250	500	48 억		2216	N	N	0	N	00	N
30	20240726	121317	57	100.00	KOSDAQ		화학	N	N	N	N		N	15970	-230	5	-1.42	1149840570	71581	36.67	16320	16500	15950	21050	11340	16200	16063.43	0.02	0	1541	17386	16792	16446	15852	15506	16620	15680	48	4850	500	11340	10	1	9682187	1546	19.99	5.54	12	0.74	799.00	2885.00	25400	20240614	-37.13	13630	20240426	17.17	25400	-37.13	20240614	13630	17.17	20240426	25400	-37.13	20240614	13630	17.17	20240426	0.66	N	451250	500	48 억		2216	N	N	0	N	00	N
31	20240726	111316	57	100.00	KOSDAQ		화학	N	N	N	N		N	16000	-200	5	-1.23	940311210	58469	29.95	16320	16500	15950	21050	11340	16200	16082.16	0.02	0	2702	17386	16792	16446	15852	15506	16620	15680	48	4850	500	11340	10	1	9682187	1549	20.03	5.55	12	0.60	799.00	2885.00	25400	20240614	-37.01	13630	20240426	17.39	25400	-37.01	20240614	13630	17.39	20240426	25400	-37.01	20240614	13630	17.39	20240426	0.66	N	451250	500	48 억		2216	N	N	0	N	00	N
32	20240726	101306	57	100.00	KOSDAQ		화학	N	N	N	N		N	16060	-140	5	-0.86	583113130	36181	18.53	16320	16500	15950	21050	11340	16200	16116.49	0.02	0	80	17386	16792	16446	15852	15506	16620	15680	48	4850	500	11340	10	1	9682187	1555	20.10	5.57	12	0.37	799.00	2885.00	25400	20240614	-36.77	13630	20240426	17.83	25400	-36.77	20240614	13630	17.83	20240426	25400	-36.77	20240614	13630	17.83	20240426	0.66	N	451250	500	48 억		2216	N	N	0	N	00	N
33	20240726	091309	57	100.00	KOSDAQ		화학	N	N	N	N		N	16210	10	2	0.06	114507410	7019	3.60	16320	16500	16210	21050	11340	16200	16314.41	0.02	0	1	17386	16792	16446	15852	15506	16620	15680	48	4850	500	11340	10	1	9682187	1569	20.29	5.62	12	0.07	799.00	2885.00	25400	20240614	-36.18	13630	20240426	18.93	25400	-36.18	20240614	13630	18.93	20240426	25400	-36.18	20240614	13630	18.93	20240426	0.66	N	451250	500	48 억		2216	N	N	0	N	00	N
34	20240725	161304	57	100.00	KOSDAQ		화학	N	N	N	N		N	16200	-540	5	-3.23	3160914070	191217	68.93	16720	17040	16100	21750	11720	16740	16531.73	0.32	0	-29266	17786	17262	16856	16332	15926	17060	16130	48	5010	500	11710	10	1	9682187	1569	20.28	5.62	12	1.97	799.00	2885.00	25400	20240614	-36.22	13630	20240426	18.86	25400	-36.22	20240614	13630	18.86	20240426	25400	-36.22	20240614	13630	18.86	20240426	0.63	N	451250	500	48 억		31390	N	N	0	N	00	N
35	20240725	151319	57	100.00	KOSDAQ		화학	N	N	N	N		N	16250	-490	5	-2.93	2970410600	179466	64.70	16720	17040	16100	21750	11720	16740	16551.21	0.32	0	-29006	17786	17262	16856	16332	15926	17060	16130	48	5010	500	11710	10	1	9682187	1573	20.34	5.63	12	1.85	799.00	2885.00	25400	20240614	-36.02	13630	20240426	19.22	25400	-36.02	20240614	13630	19.22	20240426	25400	-36.02	20240614	13630	19.22	20240426	0.63	N	451250	500	48 억		31390	N	N	0	N	00	N
36	20240725	141315	57	100.00	KOSDAQ		화학	N	N	N	N		N	16300	-440	5	-2.63	2728267700	164591	59.33	16720	17040	16100	21750	11720	16740	16575.88	0.32	0	-27360	17786	17262	16856	16332	15926	17060	16130	48	5010	500	11710	10	1	9682187	1578	20.40	5.65	12	1.70	799.00	2885.00	25400	20240614	-35.83	13630	20240426	19.59	25400	-35.83	20240614	13630	19.59	20240426	25400	-35.83	20240614	13630	19.59	20240426	0.63	N	451250	500	48 억		31390	N	N	0	N	00	N
37	20240725	131306	57	100.00	KOSDAQ		화학	N	N	N	N		N	16390	-350	5	-2.09	2561891540	154390	55.66	16720	17040	16100	21750	11720	16740	16593.48	0.32	0	-26522	17786	17262	16856	16332	15926	17060	16130	48	5010	500	11710	10	1	9682187	1587	20.51	5.68	12	1.59	799.00	2885.00	25400	20240614	-35.47	13630	20240426	20.25	25400	-35.47	20240614	13630	20.25	20240426	25400	-35.47	20240614	13630	20.25	20240426	0.63	N	451250	500	48 억		31390	N	N	0	N	00	N
38	20240725	121312	57	100.00	KOSDAQ		화학	N	N	N	N		N	16390	-350	5	-2.09	2456548650	147964	53.34	16720	17040	16100	21750	11720	16740	16602.19	0.32	0	-25816	17786	17262	16856	16332	15926	17060	16130	48	5010	500	11710	10	1	9682187	1587	20.51	5.68	12	1.53	799.00	2885.00	25400	20240614	-35.47	13630	20240426	20.25	25400	-35.47	20240614	13630	20.25	20240426	25400	-35.47	20240614	13630	20.25	20240426	0.63	N	451250	500	48 억		31390	N	N	0	N	00	N
39	20240725	111311	57	100.00	KOSDAQ		화학	N	N	N	N		N	16250	-490	5	-2.93	2276364260	136907	49.35	16720	17040	16100	21750	11720	16740	16626.95	0.32	0	-27727	17786	17262	16856	16332	15926	17060	16130	48	5010	500	11710	10	1	9682187	1573	20.34	5.63	12	1.41	799.00	2885.00	25400	20240614	-36.02	13630	20240426	19.22	25400	-36.02	20240614	13630	19.22	20240426	25400	-36.02	20240614	13630	19.22	20240426	0.63	N	451250	500	48 억		31390	N	N	0	N	00	N
40	20240725	101301	57	100.00	KOSDAQ		화학	N	N	N	N		N	16230	-510	5	-3.05	2030684660	121818	43.91	16720	17040	16100	21750	11720	16740	16669.73	0.32	0	-24029	17786	17262	16856	16332	15926	17060	16130	48	5010	500	11710	10	1	9682187	1571	20.31	5.63	12	1.26	799.00	2885.00	25400	20240614	-36.10	13630	20240426	19.08	25400	-36.10	20240614	13630	19.08	20240426	25400	-36.10	20240614	13630	19.08	20240426	0.63	N	451250	500	48 억		31390	N	N	0	N	00	N
41	20240725	091257	57	100.00	KOSDAQ		화학	N	N	N	N		N	16950	210	2	1.25	707140420	42191	15.21	16720	16960	16470	21750	11720	16740	16760.53	0.32	0	-16147	17786	17262	16856	16332	15926	17060	16130	48	5010	500	11710	10	1	9682187	1641	21.21	5.88	12	0.44	799.00	2885.00	25400	20240614	-33.27	13630	20240426	24.36	25400	-33.27	20240614	13630	24.36	20240426	25400	-33.27	20240614	13630	24.36	20240426	0.63	N	451250	500	48 억		31390	N	N	0	N	00	N
42	20240724	161254	57	100.00	KOSDAQ		화학	N	N	N	N		N	16740	-10	5	-0.06	4660814190	274010	122.87	16750	17380	16450	21750	11730	16750	17010.65	0.23	0	8253	17543	17146	16813	16416	16083	17345	16615	48	5000	500	11720	10	1	9682187	1621	20.95	5.80	12	2.83	799.00	2885.00	25400	20240614	-34.09	13630	20240426	22.82	25400	-34.09	20240614	13630	22.82	20240426	25400	-34.09	20240614	13630	22.82	20240426	0.62	N	451250	500	48 억		22324	N	N	0	N	00	N
43	20240724	151315	57	100.00	KOSDAQ		화학	N	N	N	N		N	16690	-60	5	-0.36	4490048470	263808	118.29	16750	17380	16450	21750	11730	16750	17020.21	0.23	0	10018	17543	17146	16813	16416	16083	17345	16615	48	5000	500	11720	10	1	9682187	1616	20.89	5.79	12	2.72	799.00	2885.00	25400	20240614	-34.29	13630	20240426	22.45	25400	-34.29	20240614	13630	22.45	20240426	25400	-34.29	20240614	13630	22.45	20240426	0.62	N	451250	500	48 억		22324	N	N	0	N	00	N
44	20240724	141311	57	100.00	KOSDAQ		화학	N	N	N	N		N	16850	100	2	0.60	4010976730	235218	105.47	16750	17380	16450	21750	11730	16750	17052.25	0.23	0	13136	17543	17146	16813	16416	16083	17345	16615	48	5000	500	11720	10	1	9682187	1631	21.09	5.84	12	2.43	799.00	2885.00	25400	20240614	-33.66	13630	20240426	23.62	25400	-33.66	20240614	13630	23.62	20240426	25400	-33.66	20240614	13630	23.62	20240426	0.62	N	451250	500	48 억		22324	N	N	0	N	00	N
45	20240724	131312	57	100.00	KOSDAQ		화학	N	N	N	N		N	16960	210	2	1.25	3743756080	219385	98.37	16750	17380	16450	21750	11730	16750	17064.87	0.23	0	18164	17543	17146	16813	16416	16083	17345	16615	48	5000	500	11720	10	1	9682187	1642	21.23	5.88	12	2.27	799.00	2885.00	25400	20240614	-33.23	13630	20240426	24.43	25400	-33.23	20240614	13630	24.43	20240426	25400	-33.23	20240614	13630	24.43	20240426	0.62	N	451250	500	48 억		22324	N	N	0	N	00	N
46	20240724	121313	57	100.00	KOSDAQ		화학	N	N	N	N		N	17120	370	2	2.21	3544143260	207641	93.11	16750	17380	16450	21750	11730	16750	17068.71	0.23	0	21047	17543	17146	16813	16416	16083	17345	16615	48	5000	500	11720	10	1	9682187	1658	21.43	5.93	12	2.14	799.00	2885.00	25400	20240614	-32.60	13630	20240426	25.61	25400	-32.60	20240614	13630	25.61	20240426	25400	-32.60	20240614	13630	25.61	20240426	0.62	N	451250	500	48 억		22324	N	N	0	N	00	N
47	20240724	111310	57	100.00	KOSDAQ		화학	N	N	N	N		N	16970	220	2	1.31	3251107290	190418	85.38	16750	17380	16450	21750	11730	16750	17073.64	0.23	0	20574	17543	17146	16813	16416	16083	17345	16615	48	5000	500	11720	10	1	9682187	1643	21.24	5.88	12	1.97	799.00	2885.00	25400	20240614	-33.19	13630	20240426	24.50	25400	-33.19	20240614	13630	24.50	20240426	25400	-33.19	20240614	13630	24.50	20240426	0.62	N	451250	500	48 억		22324	N	N	0	N	00	N
48	20240724	101335	57	100.00	KOSDAQ		화학	N	N	N	N		N	17130	380	2	2.27	2613495230	152819	68.53	16750	17380	16450	21750	11730	16750	17102.05	0.23	0	20265	17543	17146	16813	16416	16083	17345	16615	48	5000	500	11720	10	1	9682187	1659	21.44	5.94	12	1.58	799.00	2885.00	25400	20240614	-32.56	13630	20240426	25.68	25400	-32.56	20240614	13630	25.68	20240426	25400	-32.56	20240614	13630	25.68	20240426	0.62	N	451250	500	48 억		22324	N	N	0	N	00	N
49	20240724	091257	57	100.00	KOSDAQ		화학	N	N	N	N		N	16970	220	2	1.31	507927210	30243	13.56	16750	17090	16450	21750	11730	16750	16794.97	0.23	0	-5043	17543	17146	16813	16416	16083	17345	16615	48	5000	500	11720	10	1	9682187	1643	21.24	5.88	12	0.31	799.00	2885.00	25400	20240614	-33.19	13630	20240426	24.50	25400	-33.19	20240614	13630	24.50	20240426	25400	-33.19	20240614	13630	24.50	20240426	0.62	N	451250	500	48 억		22324	N	N	0	N	00	N
50	20240723	161247	57	100.00	KOSDAQ		화학	N	N	N	N		N	16750	180	2	1.09	3698766160	220184	96.27	16690	17210	16480	21500	11600	16570	16798.61	0.21	0	1408	17816	17192	16776	16152	15736	17505	16465	48	4930	500	11590	10	1	9682187	1622	20.96	5.81	12	2.27	799.00	2885.00	25400	20240614	-34.06	13630	20240426	22.89	25400	-34.06	20240614	13630	22.89	20240426	25400	-34.06	20240614	13630	22.89	20240426	0.60	N	451250	500	48 억		20322	N	N	0	N	00	N
51	20240723	151317	57	100.00	KOSDAQ		화학	N	N	N	N		N	16780	210	2	1.27	3519501630	209485	91.59	16690	17210	16480	21500	11600	16570	16800.73	0.21	0	964	17816	17192	16776	16152	15736	17505	16465	48	4930	500	11590	10	1	9682187	1625	21.00	5.82	12	2.16	799.00	2885.00	25400	20240614	-33.94	13630	20240426	23.11	25400	-33.94	20240614	13630	23.11	20240426	25400	-33.94	20240614	13630	23.11	20240426	0.60	N	451250	500	48 억		20322	N	N	0	N	00	N
52	20240723	141251	57	100.00	KOSDAQ		화학	N	N	N	N		N	16690	120	2	0.72	2673788320	159374	69.68	16690	17210	16480	21500	11600	16570	16776.82	0.21	0	-6243	17816	17192	16776	16152	15736	17505	16465	48	4930	500	11590	10	1	9682187	1616	20.89	5.79	12	1.65	799.00	2885.00	25400	20240614	-34.29	13630	20240426	22.45	25400	-34.29	20240614	13630	22.45	20240426	25400	-34.29	20240614	13630	22.45	20240426	0.60	N	451250	500	48 억		20322	N	N	0	N	00	N
53	20240723	131247	57	100.00	KOSDAQ		화학	N	N	N	N		N	16600	30	2	0.18	2258987440	134484	58.80	16690	17210	16480	21500	11600	16570	16797.44	0.21	0	-10398	17816	17192	16776	16152	15736	17505	16465	48	4930	500	11590	10	1	9682187	1607	20.78	5.75	12	1.39	799.00	2885.00	25400	20240614	-34.65	13630	20240426	21.79	25400	-34.65	20240614	13630	21.79	20240426	25400	-34.65	20240614	13630	21.79	20240426	0.60	N	451250	500	48 억		20322	N	N	0	N	00	N
54	20240723	121257	57	100.00	KOSDAQ		화학	N	N	N	N		N	16540	-30	5	-0.18	2130298310	126722	55.40	16690	17210	16480	21500	11600	16570	16810.80	0.21	0	-12308	17816	17192	16776	16152	15736	17505	16465	48	4930	500	11590	10	1	9682187	1601	20.70	5.73	12	1.31	799.00	2885.00	25400	20240614	-34.88	13630	20240426	21.35	25400	-34.88	20240614	13630	21.35	20240426	25400	-34.88	20240614	13630	21.35	20240426	0.60	N	451250	500	48 억		20322	N	N	0	N	00	N
55	20240723	111254	57	100.00	KOSDAQ		화학	N	N	N	N		N	16550	-20	5	-0.12	1923487280	114218	49.94	16690	17210	16480	21500	11600	16570	16840.49	0.21	0	-7391	17816	17192	16776	16152	15736	17505	16465	48	4930	500	11590	10	1	9682187	1602	20.71	5.74	12	1.18	799.00	2885.00	25400	20240614	-34.84	13630	20240426	21.42	25400	-34.84	20240614	13630	21.42	20240426	25400	-34.84	20240614	13630	21.42	20240426	0.60	N	451250	500	48 억		20322	N	N	0	N	00	N
56	20240723	101248	57	100.00	KOSDAQ		화학	N	N	N	N		N	16680	110	2	0.66	1509230960	89172	38.99	16690	17210	16620	21500	11600	16570	16924.94	0.21	0	-5073	17816	17192	16776	16152	15736	17505	16465	48	4930	500	11590	10	1	9682187	1615	20.88	5.78	12	0.92	799.00	2885.00	25400	20240614	-34.33	13630	20240426	22.38	25400	-34.33	20240614	13630	22.38	20240426	25400	-34.33	20240614	13630	22.38	20240426	0.60	N	451250	500	48 억		20322	N	N	0	N	00	N
57	20240723	091301	57	100.00	KOSDAQ		화학	N	N	N	N		N	17150	580	2	3.50	584646300	34488	15.08	16690	17200	16690	21500	11600	16570	16952.17	0.21	0	5256	17816	17192	16776	16152	15736	17505	16465	48	4930	500	11590	10	1	9682187	1660	21.46	5.94	12	0.36	799.00	2885.00	25400	20240614	-32.48	13630	20240426	25.83	25400	-32.48	20240614	13630	25.83	20240426	25400	-32.48	20240614	13630	25.83	20240426	0.60	N	451250	500	48 억		20322	N	N	0	N	00	N
58	20240722	161240	57	100.00	KOSDAQ		화학	N	N	N	N		N	16570	20	2	0.12	3773139120	224091	205.47	16380	17400	16360	21500	11590	16550	16838.85	0.20	0	1118	17230	16890	16590	16250	15950	16740	16100	48	4950	500	11580	10	1	9682187	1604	20.74	5.74	12	2.31	799.00	2885.00	25400	20240614	-34.76	13630	20240426	21.57	25400	-34.76	20240614	13630	21.57	20240426	25400	-34.76	20240614	13630	21.57	20240426	0.53	N	451250	500	48 억		19200	N	N	0	N	00	N
59	20240722	151253	57	100.00	KOSDAQ		화학	N	N	N	N		N	16590	40	2	0.24	3629978180	215461	197.56	16380	17400	16360	21500	11590	16550	16847.74	0.20	0	1338	17230	16890	16590	16250	15950	16740	16100	48	4950	500	11580	10	1	9682187	1606	20.76	5.75	12	2.23	799.00	2885.00	25400	20240614	-34.69	13630	20240426	21.72	25400	-34.69	20240614	13630	21.72	20240426	25400	-34.69	20240614	13630	21.72	20240426	0.53	N	451250	500	48 억		19200	N	N	0	N	00	N
60	20240722	141302	57	100.00	KOSDAQ		화학	N	N	N	N		N	16560	10	2	0.06	3402753130	201763	185.00	16380	17400	16360	21500	11590	16550	16865.37	0.20	0	51	17230	16890	16590	16250	15950	16740	16100	48	4950	500	11580	10	1	9682187	1603	20.73	5.74	12	2.08	799.00	2885.00	25400	20240614	-34.80	13630	20240426	21.50	25400	-34.80	20240614	13630	21.50	20240426	25400	-34.80	20240614	13630	21.50	20240426	0.53	N	451250	500	48 억		19200	N	N	0	N	00	N
61	20240722	131255	57	100.00	KOSDAQ		화학	N	N	N	N		N	16600	50	2	0.30	3252669240	192709	176.70	16380	17400	16360	21500	11590	16550	16878.95	0.20	0	2639	17230	16890	16590	16250	15950	16740	16100	48	4950	500	11580	10	1	9682187	1607	20.78	5.75	12	1.99	799.00	2885.00	25400	20240614	-34.65	13630	20240426	21.79	25400	-34.65	20240614	13630	21.79	20240426	25400	-34.65	20240614	13630	21.79	20240426	0.53	N	451250	500	48 억		19200	N	N	0	N	00	N
62	20240722	121250	57	100.00	KOSDAQ		화학	N	N	N	N		N	16660	110	2	0.66	3071425220	181804	166.70	16380	17400	16360	21500	11590	16550	16894.49	0.20	0	6822	17230	16890	16590	16250	15950	16740	16100	48	4950	500	11580	10	1	9682187	1613	20.85	5.77	12	1.88	799.00	2885.00	25400	20240614	-34.41	13630	20240426	22.23	25400	-34.41	20240614	13630	22.23	20240426	25400	-34.41	20240614	13630	22.23	20240426	0.53	N	451250	500	48 억		19200	N	N	0	N	00	N
63	20240722	111252	57	100.00	KOSDAQ		화학	N	N	N	N		N	16660	110	2	0.66	2894558960	171211	156.99	16380	17400	16360	21500	11590	16550	16906.75	0.20	0	9367	17230	16890	16590	16250	15950	16740	16100	48	4950	500	11580	10	1	9682187	1613	20.85	5.77	12	1.77	799.00	2885.00	25400	20240614	-34.41	13630	20240426	22.23	25400	-34.41	20240614	13630	22.23	20240426	25400	-34.41	20240614	13630	22.23	20240426	0.53	N	451250	500	48 억		19200	N	N	0	N	00	N
64	20240722	101248	57	100.00	KOSDAQ		화학	N	N	N	N		N	16760	210	2	1.27	2574458700	151946	139.32	16380	17400	16360	21500	11590	16550	16943.70	0.20	0	13549	17230	16890	16590	16250	15950	16740	16100	48	4950	500	11580	10	1	9682187	1623	20.98	5.81	12	1.57	799.00	2885.00	25400	20240614	-34.02	13630	20240426	22.96	25400	-34.02	20240614	13630	22.96	20240426	25400	-34.02	20240614	13630	22.96	20240426	0.53	N	451250	500	48 억		19200	N	N	0	N	00	N
65	20240722	091252	57	100.00	KOSDAQ		화학	N	N	N	N		N	17110	560	2	3.38	766804120	45672	41.88	16380	17160	16360	21500	11590	16550	16790.29	0.20	0	10383	17230	16890	16590	16250	15950	16740	16100	48	4950	500	11580	10	1	9682187	1657	21.41	5.93	12	0.47	799.00	2885.00	25400	20240614	-32.64	13630	20240426	25.53	25400	-32.64	20240614	13630	25.53	20240426	25400	-32.64	20240614	13630	25.53	20240426	0.53	N	451250	500	48 억		19200	N	N	0	N	00	N
66	20240719	161219	57	100.00	KOSDAQ		화학	N	N	N	N		N	16550	-20	5	-0.12	1748916720	105148	60.75	16690	16930	16290	21500	11600	16570	16633.34	0.24	0	-4420	17243	16906	16393	16056	15543	17075	16225	48	4930	500	11590	10	1	9682187	1602	20.71	5.74	12	1.09	799.00	2885.00	25400	20240614	-34.84	13630	20240426	21.42	25400	-34.84	20240614	13630	21.42	20240426	25400	-34.84	20240614	13630	21.42	20240426	0.47	N	451250	500	48 억		23571	N	N	0	N	00	N
67	20240719	151232	57	100.00	KOSDAQ		화학	N	N	N	N		N	16600	30	2	0.18	1657945540	99658	57.58	16690	16930	16290	21500	11600	16570	16636.36	0.24	0	-5077	17243	16906	16393	16056	15543	17075	16225	48	4930	500	11590	10	1	9682187	1607	20.78	5.75	12	1.03	799.00	2885.00	25400	20240614	-34.65	13630	20240426	21.79	25400	-34.65	20240614	13630	21.79	20240426	25400	-34.65	20240614	13630	21.79	20240426	0.47	N	451250	500	48 억		23571	N	N	0	N	00	N
68	20240719	141234	57	100.00	KOSDAQ		화학	N	N	N	N		N	16570	0	3	0.00	1425266210	85590	49.45	16690	16930	16290	21500	11600	16570	16652.27	0.24	0	-5383	17243	16906	16393	16056	15543	17075	16225	48	4930	500	11590	10	1	9682187	1604	20.74	5.74	12	0.88	799.00	2885.00	25400	20240614	-34.76	13630	20240426	21.57	25400	-34.76	20240614	13630	21.57	20240426	25400	-34.76	20240614	13630	21.57	20240426	0.47	N	451250	500	48 억		23571	N	N	0	N	00	N
69	20240719	131225	57	100.00	KOSDAQ		화학	N	N	N	N		N	16580	10	2	0.06	1280602580	76880	44.42	16690	16930	16290	21500	11600	16570	16657.18	0.24	0	-4891	17243	16906	16393	16056	15543	17075	16225	48	4930	500	11590	10	1	9682187	1605	20.75	5.75	12	0.79	799.00	2885.00	25400	20240614	-34.72	13630	20240426	21.64	25400	-34.72	20240614	13630	21.64	20240426	25400	-34.72	20240614	13630	21.64	20240426	0.47	N	451250	500	48 억		23571	N	N	0	N	00	N
70	20240719	121223	57	100.00	KOSDAQ		화학	N	N	N	N		N	16580	10	2	0.06	1213092950	72804	42.06	16690	16930	16290	21500	11600	16570	16662.47	0.24	0	-4306	17243	16906	16393	16056	15543	17075	16225	48	4930	500	11590	10	1	9682187	1605	20.75	5.75	12	0.75	799.00	2885.00	25400	20240614	-34.72	13630	20240426	21.64	25400	-34.72	20240614	13630	21.64	20240426	25400	-34.72	20240614	13630	21.64	20240426	0.47	N	451250	500	48 억		23571	N	N	0	N	00	N
71	20240719	111236	57	100.00	KOSDAQ		화학	N	N	N	N		N	16720	150	2	0.91	1154636180	69289	40.03	16690	16930	16290	21500	11600	16570	16664.08	0.24	0	-5253	17243	16906	16393	16056	15543	17075	16225	48	4930	500	11590	10	1	9682187	1619	20.93	5.80	12	0.72	799.00	2885.00	25400	20240614	-34.17	13630	20240426	22.67	25400	-34.17	20240614	13630	22.67	20240426	25400	-34.17	20240614	13630	22.67	20240426	0.47	N	451250	500	48 억		23571	N	N	0	N	00	N
72	20240719	101222	57	100.00	KOSDAQ		화학	N	N	N	N		N	16760	190	2	1.15	899659730	53997	31.20	16690	16930	16290	21500	11600	16570	16661.32	0.24	0	-5093	17243	16906	16393	16056	15543	17075	16225	48	4930	500	11590	10	1	9682187	1623	20.98	5.81	12	0.56	799.00	2885.00	25400	20240614	-34.02	13630	20240426	22.96	25400	-34.02	20240614	13630	22.96	20240426	25400	-34.02	20240614	13630	22.96	20240426	0.47	N	451250	500	48 억		23571	N	N	0	N	00	N
73	20240719	091238	57	100.00	KOSDAQ		화학	N	N	N	N		N	16340	-230	5	-1.39	212373960	12924	7.47	16690	16690	16290	21500	11600	16570	16432.37	0.24	0	-3986	17243	16906	16393	16056	15543	17075	16225	48	4930	500	11590	10	1	9682187	1582	20.45	5.66	12	0.13	799.00	2885.00	25400	20240614	-35.67	13630	20240426	19.88	25400	-35.67	20240614	13630	19.88	20240426	25400	-35.67	20240614	13630	19.88	20240426	0.47	N	451250	500	48 억		23571	N	N	0	N	00	N
74	20240718	161212	57	100.00	KOSDAQ		화학	N	N	N	N		N	16570	-300	5	-1.78	2806914730	171436	38.74	16400	16730	15880	21900	11810	16870	16371.57	0.24	0	-439	18210	17540	17180	16510	16150	17360	16330	48	5030	500	11800	10	1	9682187	1604	20.74	5.74	12	1.77	799.00	2885.00	25400	20240614	-34.76	13630	20240426	21.57	25400	-34.76	20240614	13630	21.57	20240426	25400	-34.76	20240614	13630	21.57	20240426	0.44	N	451250	500	48 억		23302	N	N	0	N	00	N
75	20240718	151224	57	100.00	KOSDAQ		화학	N	N	N	N		N	16400	-470	5	-2.79	2633861530	160956	36.37	16400	16730	15880	21900	11810	16870	16363.37	0.24	0	-645	18210	17540	17180	16510	16150	17360	16330	48	5030	500	11800	10	1	9682187	1588	20.53	5.68	12	1.66	799.00	2885.00	25400	20240614	-35.43	13630	20240426	20.32	25400	-35.43	20240614	13630	20.32	20240426	25400	-35.43	20240614	13630	20.32	20240426	0.44	N	451250	500	48 억		23302	N	N	0	N	00	N
76	20240718	141215	57	100.00	KOSDAQ		화학	N	N	N	N		N	16340	-530	5	-3.14	2342105030	143111	32.34	16400	16730	15880	21900	11810	16870	16365.10	0.24	0	1822	18210	17540	17180	16510	16150	17360	16330	48	5030	500	11800	10	1	9682187	1582	20.45	5.66	12	1.48	799.00	2885.00	25400	20240614	-35.67	13630	20240426	19.88	25400	-35.67	20240614	13630	19.88	20240426	25400	-35.67	20240614	13630	19.88	20240426	0.44	N	451250	500	48 억		23302	N	N	0	N	00	N
77	20240718	131215	57	100.00	KOSDAQ		화학	N	N	N	N		N	16370	-500	5	-2.96	2162012710	132112	29.86	16400	16730	15880	21900	11810	16870	16364.40	0.24	0	4264	18210	17540	17180	16510	16150	17360	16330	48	5030	500	11800	10	1	9682187	1585	20.49	5.67	12	1.36	799.00	2885.00	25400	20240614	-35.55	13630	20240426	20.10	25400	-35.55	20240614	13630	20.10	20240426	25400	-35.55	20240614	13630	20.10	20240426	0.44	N	451250	500	48 억		23302	N	N	0	N	00	N
78	20240718	121215	57	100.00	KOSDAQ		화학	N	N	N	N		N	16390	-480	5	-2.85	1972395690	120563	27.25	16400	16730	15880	21900	11810	16870	16359.21	0.24	0	3086	18210	17540	17180	16510	16150	17360	16330	48	5030	500	11800	10	1	9682187	1587	20.51	5.68	12	1.25	799.00	2885.00	25400	20240614	-35.47	13630	20240426	20.25	25400	-35.47	20240614	13630	20.25	20240426	25400	-35.47	20240614	13630	20.25	20240426	0.44	N	451250	500	48 억		23302	N	N	0	N	00	N
79	20240718	111223	57	100.00	KOSDAQ		화학	N	N	N	N		N	16330	-540	5	-3.20	1811742670	110726	25.02	16400	16730	15880	21900	11810	16870	16361.68	0.24	0	3263	18210	17540	17180	16510	16150	17360	16330	48	5030	500	11800	10	1	9682187	1581	20.44	5.66	12	1.14	799.00	2885.00	25400	20240614	-35.71	13630	20240426	19.81	25400	-35.71	20240614	13630	19.81	20240426	25400	-35.71	20240614	13630	19.81	20240426	0.44	N	451250	500	48 억		23302	N	N	0	N	00	N
80	20240718	101226	57	100.00	KOSDAQ		화학	N	N	N	N		N	16420	-450	5	-2.67	1581549950	96641	21.84	16400	16730	15880	21900	11810	16870	16364.39	0.24	0	3228	18210	17540	17180	16510	16150	17360	16330	48	5030	500	11800	10	1	9682187	1590	20.55	5.69	12	1.00	799.00	2885.00	25400	20240614	-35.35	13630	20240426	20.47	25400	-35.35	20240614	13630	20.47	20240426	25400	-35.35	20240614	13630	20.47	20240426	0.44	N	451250	500	48 억		23302	N	N	0	N	00	N
81	20240718	091228	57	100.00	KOSDAQ		화학	N	N	N	N		N	16230	-640	5	-3.79	758115970	46885	10.60	16400	16690	15880	21900	11810	16870	16167.35	0.24	0	-5330	18210	17540	17180	16510	16150	17360	16330	48	5030	500	11800	10	1	9682187	1571	20.31	5.63	12	0.48	799.00	2885.00	25400	20240614	-36.10	13630	20240426	19.08	25400	-36.10	20240614	13630	19.08	20240426	25400	-36.10	20240614	13630	19.08	20240426	0.44	N	451250	500	48 억		23302	N	N	0	N	00	N
82	20240717	161317	57	100.00	KOSDAQ		화학	N	N	N	N		N	16870	210	2	1.26	7602896800	437700	311.85	16990	17850	16820	21650	11670	16660	17370.36	0.20	0	5268	17853	17256	16883	16286	15913	17070	16100	48	4990	500	11660	10	1	9682187	1633	21.11	5.85	12	4.52	799.00	2885.00	25400	20240614	-33.58	13630	20240426	23.77	25400	-33.58	20240614	13630	23.77	20240426	25400	-33.58	20240614	13630	23.77	20240426	0.38	N	451250	500	48 억		19626	N	N	0	N	00	N
83	20240717	151323	57	100.00	KOSDAQ		화학	N	N	N	N		N	16910	250	2	1.50	7393765720	425306	303.02	16990	17850	16820	21650	11670	16660	17384.64	0.20	0	1076	17853	17256	16883	16286	15913	17070	16100	48	4990	500	11660	10	1	9682187	1637	21.16	5.86	12	4.39	799.00	2885.00	25400	20240614	-33.43	13630	20240426	24.06	25400	-33.43	20240614	13630	24.06	20240426	25400	-33.43	20240614	13630	24.06	20240426	0.38	N	451250	500	48 억		19626	N	N	0	N	00	N
84	20240717	141321	57	100.00	KOSDAQ		화학	N	N	N	N		N	17010	350	2	2.10	6858786860	393701	280.50	16990	17850	16820	21650	11670	16660	17421.37	0.20	0	6746	17853	17256	16883	16286	15913	17070	16100	48	4990	500	11660	10	1	9682187	1647	21.29	5.90	12	4.07	799.00	2885.00	25400	20240614	-33.03	13630	20240426	24.80	25400	-33.03	20240614	13630	24.80	20240426	25400	-33.03	20240614	13630	24.80	20240426	0.38	N	451250	500	48 억		19626	N	N	0	N	00	N
85	20240717	131319	57	100.00	KOSDAQ		화학	N	N	N	N		N	17440	780	2	4.68	6241328690	357764	254.90	16990	17850	16820	21650	11670	16660	17445.45	0.20	0	17388	17853	17256	16883	16286	15913	17070	16100	48	4990	500	11660	10	1	9682187	1689	21.83	6.05	12	3.70	799.00	2885.00	25400	20240614	-31.34	13630	20240426	27.95	25400	-31.34	20240614	13630	27.95	20240426	25400	-31.34	20240614	13630	27.95	20240426	0.38	N	451250	500	48 억		19626	N	N	0	N	00	N
86	20240717	121320	57	100.00	KOSDAQ		화학	N	N	N	N		N	17300	640	2	3.84	5877141380	336770	239.94	16990	17850	16820	21650	11670	16660	17451.58	0.20	0	12560	17853	17256	16883	16286	15913	17070	16100	48	4990	500	11660	10	1	9682187	1675	21.65	6.00	12	3.48	799.00	2885.00	25400	20240614	-31.89	13630	20240426	26.93	25400	-31.89	20240614	13630	26.93	20240426	25400	-31.89	20240614	13630	26.93	20240426	0.38	N	451250	500	48 억		19626	N	N	0	N	00	N
87	20240717	111322	57	100.00	KOSDAQ		화학	N	N	N	N		N	17280	620	2	3.72	4958838950	284049	202.38	16990	17850	16820	21650	11670	16660	17457.78	0.20	0	15908	17853	17256	16883	16286	15913	17070	16100	48	4990	500	11660	10	1	9682187	1673	21.63	5.99	12	2.93	799.00	2885.00	25400	20240614	-31.97	13630	20240426	26.78	25400	-31.97	20240614	13630	26.78	20240426	25400	-31.97	20240614	13630	26.78	20240426	0.38	N	451250	500	48 억		19626	N	N	0	N	00	N
88	20240717	101325	57	100.00	KOSDAQ		화학	N	N	N	N		N	17510	850	2	5.10	4275355400	244465	174.17	16990	17850	16820	21650	11670	16660	17488.73	0.20	0	10794	17853	17256	16883	16286	15913	17070	16100	48	4990	500	11660	10	1	9682187	1695	21.91	6.07	12	2.52	799.00	2885.00	25400	20240614	-31.06	13630	20240426	28.47	25400	-31.06	20240614	13630	28.47	20240426	25400	-31.06	20240614	13630	28.47	20240426	0.38	N	451250	500	48 억		19626	N	N	0	N	00	N
89	20240717	091051	57	100.00	KOSDAQ		화학	N	N	N	N		N	17200	540	2	3.24	781830970	45464	32.39	16990	17460	16820	21650	11670	16660	17197.11	0.20	0	13822	17853	17256	16883	16286	15913	17070	16100	48	4990	500	11660	10	1	9682187	1665	21.53	5.96	12	0.47	799.00	2885.00	25400	20240614	-32.28	13630	20240426	26.19	25400	-32.28	20240614	13630	26.19	20240426	25400	-32.28	20240614	13630	26.19	20240426	0.38	N	451250	500	48 억		19626	N	N	0	N	00	N
90	20240716	161322	57	100.00	KOSDAQ		화학	N	N	N	N		N	16660	-600	5	-3.48	2306283860	137516	115.82	17400	17480	16510	22400	12090	17260	16770.41	0.16	0	4197	17806	17532	17266	16992	16726	17400	16860	48	5140	500	12080	10	1	9682187	1613	20.85	5.77	12	1.42	799.00	2885.00	25400	20240614	-34.41	13630	20240426	22.23	25400	-34.41	20240614	13630	22.23	20240426	25400	-34.41	20240614	13630	22.23	20240426	0.34	N	451250	500	48 억		15367	N	N	0	N	00	N
91	20240716	151337	57	100.00	KOSDAQ		화학	N	N	N	N		N	16640	-620	5	-3.59	2250266940	134156	112.99	17400	17480	16510	22400	12090	17260	16772.71	0.16	0	2838	17806	17532	17266	16992	16726	17400	16860	48	5140	500	12080	10	1	9682187	1611	20.83	5.77	12	1.39	799.00	2885.00	25400	20240614	-34.49	13630	20240426	22.08	25400	-34.49	20240614	13630	22.08	20240426	25400	-34.49	20240614	13630	22.08	20240426	0.34	N	451250	500	48 억		15367	N	N	0	N	00	N
92	20240716	141331	57	100.00	KOSDAQ		화학	N	N	N	N		N	16790	-470	5	-2.72	1965596030	117135	98.65	17400	17480	16510	22400	12090	17260	16779.71	0.16	0	-1728	17806	17532	17266	16992	16726	17400	16860	48	5140	500	12080	10	1	9682187	1626	21.01	5.82	12	1.21	799.00	2885.00	25400	20240614	-33.90	13630	20240426	23.18	25400	-33.90	20240614	13630	23.18	20240426	25400	-33.90	20240614	13630	23.18	20240426	0.34	N	451250	500	48 억		15367	N	N	0	N	00	N
93	20240716	131333	57	100.00	KOSDAQ		화학	N	N	N	N		N	16740	-520	5	-3.01	1816041690	108226	91.15	17400	17480	16510	22400	12090	17260	16779.11	0.16	0	-5692	17806	17532	17266	16992	16726	17400	16860	48	5140	500	12080	10	1	9682187	1621	20.95	5.80	12	1.12	799.00	2885.00	25400	20240614	-34.09	13630	20240426	22.82	25400	-34.09	20240614	13630	22.82	20240426	25400	-34.09	20240614	13630	22.82	20240426	0.34	N	451250	500	48 억		15367	N	N	0	N	00	N
94	20240716	121327	57	100.00	KOSDAQ		화학	N	N	N	N		N	16660	-600	5	-3.48	1675928080	99854	84.10	17400	17480	16510	22400	12090	17260	16782.74	0.16	0	-6312	17806	17532	17266	16992	16726	17400	16860	48	5140	500	12080	10	1	9682187	1613	20.85	5.77	12	1.03	799.00	2885.00	25400	20240614	-34.41	13630	20240426	22.23	25400	-34.41	20240614	13630	22.23	20240426	25400	-34.41	20240614	13630	22.23	20240426	0.34	N	451250	500	48 억		15367	N	N	0	N	00	N
95	20240716	111331	57	100.00	KOSDAQ		화학	N	N	N	N		N	16700	-560	5	-3.24	1556940460	92709	78.08	17400	17480	16510	22400	12090	17260	16792.74	0.16	0	-4723	17806	17532	17266	16992	16726	17400	16860	48	5140	500	12080	10	1	9682187	1617	20.90	5.79	12	0.96	799.00	2885.00	25400	20240614	-34.25	13630	20240426	22.52	25400	-34.25	20240614	13630	22.52	20240426	25400	-34.25	20240614	13630	22.52	20240426	0.34	N	451250	500	48 억		15367	N	N	0	N	00	N
96	20240716	101330	57	100.00	KOSDAQ		화학	N	N	N	N		N	16520	-740	5	-4.29	1318931700	78391	66.02	17400	17480	16510	22400	12090	17260	16823.82	0.16	0	-7053	17806	17532	17266	16992	16726	17400	16860	48	5140	500	12080	10	1	9682187	1599	20.68	5.73	12	0.81	799.00	2885.00	25400	20240614	-34.96	13630	20240426	21.20	25400	-34.96	20240614	13630	21.20	20240426	25400	-34.96	20240614	13630	21.20	20240426	0.34	N	451250	500	48 억		15367	N	N	0	N	00	N
97	20240716	091328	57	100.00	KOSDAQ		화학	N	N	N	N		N	17120	-140	5	-0.81	195202030	11279	9.50	17400	17480	17120	22400	12090	17260	17307.60	0.16	0	-1419	17806	17532	17266	16992	16726	17400	16860	48	5140	500	12080	10	1	9682187	1658	21.43	5.93	12	0.12	799.00	2885.00	25400	20240614	-32.60	13630	20240426	25.61	25400	-32.60	20240614	13630	25.61	20240426	25400	-32.60	20240614	13630	25.61	20240426	0.34	N	451250	500	48 억		15367	N	N	0	N	00	N
98	20240715	161308	57	100.00	KOSDAQ		화학	N	N	N	N		N	17260	-10	5	-0.06	1983582710	114743	68.69	17480	17540	17000	22450	12090	17270	17287.41	0.07	0	8779	18250	17760	17510	17020	16770	17635	16895	48	5180	500	12080	10	1	9682187	1671	21.60	5.98	12	1.19	799.00	2885.00	25400	20240614	-32.05	13630	20240426	26.63	25400	-32.05	20240614	13630	26.63	20240426	25400	-32.05	20240614	13630	26.63	20240426	0.28	N	451250	500	48 억		6695	N	N	0	N	00	N
99	20240715	151318	57	100.00	KOSDAQ		화학	N	N	N	N		N	17230	-40	5	-0.23	1880296450	108754	65.10	17480	17540	17000	22450	12090	17270	17289.45	0.07	0	7245	18250	17760	17510	17020	16770	17635	16895	48	5180	500	12080	10	1	9682187	1668	21.56	5.97	12	1.12	799.00	2885.00	25400	20240614	-32.17	13630	20240426	26.41	25400	-32.17	20240614	13630	26.41	20240426	25400	-32.17	20240614	13630	26.41	20240426	0.28	N	451250	500	48 억		6695	N	N	0	N	00	N
100	20240715	141315	57	100.00	KOSDAQ		화학	N	N	N	N		N	17180	-90	5	-0.52	1501799480	86816	51.97	17480	17540	17000	22450	12090	17270	17298.65	0.07	0	6486	18250	17760	17510	17020	16770	17635	16895	48	5180	500	12080	10	1	9682187	1663	21.50	5.95	12	0.90	799.00	2885.00	25400	20240614	-32.36	13630	20240426	26.05	25400	-32.36	20240614	13630	26.05	20240426	25400	-32.36	20240614	13630	26.05	20240426	0.28	N	451250	500	48 억		6695	N	N	0	N	00	N
101	20240715	131317	57	100.00	KOSDAQ		화학	N	N	N	N		N	17300	30	2	0.17	978993070	56265	33.68	17480	17540	17270	22450	12090	17270	17399.68	0.07	0	2386	18250	17760	17510	17020	16770	17635	16895	48	5180	500	12080	10	1	9682187	1675	21.65	6.00	12	0.58	799.00	2885.00	25400	20240614	-31.89	13630	20240426	26.93	25400	-31.89	20240614	13630	26.93	20240426	25400	-31.89	20240614	13630	26.93	20240426	0.28	N	451250	500	48 억		6695	N	N	0	N	00	N
102	20240715	121314	57	100.00	KOSDAQ		화학	N	N	N	N		N	17310	40	2	0.23	879746290	50530	30.25	17480	17540	17300	22450	12090	17270	17410.38	0.07	0	3335	18250	17760	17510	17020	16770	17635	16895	48	5180	500	12080	10	1	9682187	1676	21.66	6.00	12	0.52	799.00	2885.00	25400	20240614	-31.85	13630	20240426	27.00	25400	-31.85	20240614	13630	27.00	20240426	25400	-31.85	20240614	13630	27.00	20240426	0.28	N	451250	500	48 억		6695	N	N	0	N	00	N
103	20240715	111315	57	100.00	KOSDAQ		화학	N	N	N	N		N	17380	110	2	0.64	744123370	42705	25.56	17480	17540	17310	22450	12090	17270	17424.74	0.07	0	5035	18250	17760	17510	17020	16770	17635	16895	48	5180	500	12080	10	1	9682187	1683	21.75	6.02	12	0.44	799.00	2885.00	25400	20240614	-31.57	13630	20240426	27.51	25400	-31.57	20240614	13630	27.51	20240426	25400	-31.57	20240614	13630	27.51	20240426	0.28	N	451250	500	48 억		6695	N	N	0	N	00	N
104	20240715	101313	57	100.00	KOSDAQ		화학	N	N	N	N		N	17400	130	2	0.75	579243110	33215	19.88	17480	17540	17310	22450	12090	17270	17439.20	0.07	0	4646	18250	17760	17510	17020	16770	17635	16895	48	5180	500	12080	10	1	9682187	1685	21.78	6.03	12	0.34	799.00	2885.00	25400	20240614	-31.50	13630	20240426	27.66	25400	-31.50	20240614	13630	27.66	20240426	25400	-31.50	20240614	13630	27.66	20240426	0.28	N	451250	500	48 억		6695	N	N	0	N	00	N
105	20240715	091315	57	100.00	KOSDAQ		화학	N	N	N	N		N	17510	240	2	1.39	189007930	10834	6.49	17480	17530	17310	22450	12090	17270	17445.81	0.07	0	3359	18250	17760	17510	17020	16770	17635	16895	48	5180	500	12080	10	1	9682187	1695	21.91	6.07	12	0.11	799.00	2885.00	25400	20240614	-31.06	13630	20240426	28.47	25400	-31.06	20240614	13630	28.47	20240426	25400	-31.06	20240614	13630	28.47	20240426	0.28	N	451250	500	48 억		6695	N	N	0	N	00	N
106	20240712	161304	57	100.00	KOSDAQ		화학	N	N	N	N		N	17270	-560	5	-3.14	2746885200	157106	53.38	17610	18000	17260	23150	12490	17830	17487.63	0.15	0	-7558	18783	18306	18063	17586	17343	18185	17465	48	5320	500	12480	10	1	9682187	1672	21.61	5.99	12	1.62	799.00	2885.00	25400	20240614	-32.01	13630	20240426	26.71	25400	-32.01	20240614	13630	26.71	20240426	25400	-32.01	20240614	13630	26.71	20240426	0.26	N	451250	500	48 억		14282	N	N	0	N	00	N
107	20240712	151312	57	100.00	KOSDAQ		화학	N	N	N	N		N	17310	-520	5	-2.92	2514309400	143649	48.81	17610	18000	17300	23150	12490	17830	17503.15	0.15	0	-10163	18783	18306	18063	17586	17343	18185	17465	48	5320	500	12480	10	1	9682187	1676	21.66	6.00	12	1.48	799.00	2885.00	25400	20240614	-31.85	13630	20240426	27.00	25400	-31.85	20240614	13630	27.00	20240426	25400	-31.85	20240614	13630	27.00	20240426	0.26	N	451250	500	48 억		14282	N	N	0	N	00	N
108	20240712	141315	57	100.00	KOSDAQ		화학	N	N	N	N		N	17400	-430	5	-2.41	2146267550	122444	41.60	17610	18000	17380	23150	12490	17830	17528.56	0.15	0	-10264	18783	18306	18063	17586	17343	18185	17465	48	5320	500	12480	10	1	9682187	1685	21.78	6.03	12	1.26	799.00	2885.00	25400	20240614	-31.50	13630	20240426	27.66	25400	-31.50	20240614	13630	27.66	20240426	25400	-31.50	20240614	13630	27.66	20240426	0.26	N	451250	500	48 억		14282	N	N	0	N	00	N
109	20240712	131310	57	100.00	KOSDAQ		화학	N	N	N	N		N	17460	-370	5	-2.08	1909028300	108821	36.97	17610	18000	17380	23150	12490	17830	17542.83	0.15	0	-10143	18783	18306	18063	17586	17343	18185	17465	48	5320	500	12480	10	1	9682187	1691	21.85	6.05	12	1.12	799.00	2885.00	25400	20240614	-31.26	13630	20240426	28.10	25400	-31.26	20240614	13630	28.10	20240426	25400	-31.26	20240614	13630	28.10	20240426	0.26	N	451250	500	48 억		14282	N	N	0	N	00	N
110	20240712	121311	57	100.00	KOSDAQ		화학	N	N	N	N		N	17440	-390	5	-2.19	1829672100	104273	35.43	17610	18000	17380	23150	12490	17830	17546.94	0.15	0	-10130	18783	18306	18063	17586	17343	18185	17465	48	5320	500	12480	10	1	9682187	1689	21.83	6.05	12	1.08	799.00	2885.00	25400	20240614	-31.34	13630	20240426	27.95	25400	-31.34	20240614	13630	27.95	20240426	25400	-31.34	20240614	13630	27.95	20240426	0.26	N	451250	500	48 억		14282	N	N	0	N	00	N
111	20240712	111306	57	100.00	KOSDAQ		화학	N	N	N	N		N	17500	-330	5	-1.85	1623548690	92474	31.42	17610	18000	17380	23150	12490	17830	17556.81	0.15	0	-8449	18783	18306	18063	17586	17343	18185	17465	48	5320	500	12480	10	1	9682187	1694	21.90	6.07	12	0.96	799.00	2885.00	25400	20240614	-31.10	13630	20240426	28.39	25400	-31.10	20240614	13630	28.39	20240426	25400	-31.10	20240614	13630	28.39	20240426	0.26	N	451250	500	48 억		14282	N	N	0	N	00	N
112	20240712	101309	57	100.00	KOSDAQ		화학	N	N	N	N		N	17390	-440	5	-2.47	1406596550	80051	27.20	17610	18000	17380	23150	12490	17830	17571.26	0.15	0	-9235	18783	18306	18063	17586	17343	18185	17465	48	5320	500	12480	10	1	9682187	1684	21.76	6.03	12	0.83	799.00	2885.00	25400	20240614	-31.54	13630	20240426	27.59	25400	-31.54	20240614	13630	27.59	20240426	25400	-31.54	20240614	13630	27.59	20240426	0.26	N	451250	500	48 억		14282	N	N	0	N	00	N
113	20240712	091306	57	100.00	KOSDAQ		화학	N	N	N	N		N	17860	30	2	0.17	264235700	14830	5.04	17610	18000	17610	23150	12490	17830	17817.65	0.15	0	-533	18783	18306	18063	17586	17343	18185	17465	48	5320	500	12480	10	1	9682187	1729	22.35	6.19	12	0.15	799.00	2885.00	25400	20240614	-29.69	13630	20240426	31.03	25400	-29.69	20240614	13630	31.03	20240426	25400	-29.69	20240614	13630	31.03	20240426	0.26	N	451250	500	48 억		14282	N	N	0	N	00	N
114	20240711	161300	57	100.00	KOSDAQ		화학	N	N	N	N		N	17830	-370	5	-2.03	5228047720	287948	103.34	18170	18540	17820	23650	12740	18200	18157.99	0.52	0	-35560	18806	18502	18036	17732	17266	18585	17815	48	5450	500	12740	10	1	9682187	1726	22.32	6.18	12	2.97	799.00	2885.00	25400	20240614	-29.80	13630	20240426	30.81	25400	-29.80	20240614	13630	30.81	20240426	25400	-29.80	20240614	13630	30.81	20240426	0.27	N	451250	500	48 억		49998	N	N	0	N	00	N
115	20240711	151307	57	100.00	KOSDAQ		화학	N	N	N	N		N	17940	-260	5	-1.43	4927073930	271096	97.29	18170	18540	17940	23650	12740	18200	18174.56	0.52	0	-35747	18806	18502	18036	17732	17266	18585	17815	48	5450	500	12740	10	1	9682187	1737	22.45	6.22	12	2.80	799.00	2885.00	25400	20240614	-29.37	13630	20240426	31.62	25400	-29.37	20240614	13630	31.62	20240426	25400	-29.37	20240614	13630	31.62	20240426	0.27	N	451250	500	48 억		49998	N	N	0	N	00	N
116	20240711	141309	57	100.00	KOSDAQ		화학	N	N	N	N		N	18120	-80	5	-0.44	4169318480	229094	82.22	18170	18540	17940	23650	12740	18200	18199.16	0.52	0	-28343	18806	18502	18036	17732	17266	18585	17815	48	5450	500	12740	10	1	9682187	1754	22.68	6.28	12	2.37	799.00	2885.00	25400	20240614	-28.66	13630	20240426	32.94	25400	-28.66	20240614	13630	32.94	20240426	25400	-28.66	20240614	13630	32.94	20240426	0.27	N	451250	500	48 억		49998	N	N	0	N	00	N
117	20240711	131306	57	100.00	KOSDAQ		화학	N	N	N	N		N	18150	-50	5	-0.27	3518588590	193336	69.38	18170	18540	17940	23650	12740	18200	18199.34	0.52	0	-21683	18806	18502	18036	17732	17266	18585	17815	48	5450	500	12740	10	1	9682187	1757	22.72	6.29	12	2.00	799.00	2885.00	25400	20240614	-28.54	13630	20240426	33.16	25400	-28.54	20240614	13630	33.16	20240426	25400	-28.54	20240614	13630	33.16	20240426	0.27	N	451250	500	48 억		49998	N	N	0	N	00	N
118	20240711	121304	57	100.00	KOSDAQ		화학	N	N	N	N		N	18200	0	3	0.00	3141075740	172575	61.93	18170	18540	17940	23650	12740	18200	18201.23	0.52	0	-22503	18806	18502	18036	17732	17266	18585	17815	48	5450	500	12740	10	1	9682187	1762	22.78	6.31	12	1.78	799.00	2885.00	25400	20240614	-28.35	13630	20240426	33.53	25400	-28.35	20240614	13630	33.53	20240426	25400	-28.35	20240614	13630	33.53	20240426	0.27	N	451250	500	48 억		49998	N	N	0	N	00	N
119	20240711	111301	57	100.00	KOSDAQ		화학	N	N	N	N		N	18100	-100	5	-0.55	2810462460	154370	55.40	18170	18540	17940	23650	12740	18200	18206.05	0.52	0	-19600	18806	18502	18036	17732	17266	18585	17815	48	5450	500	12740	10	1	9682187	1752	22.65	6.27	12	1.59	799.00	2885.00	25400	20240614	-28.74	13630	20240426	32.80	25400	-28.74	20240614	13630	32.80	20240426	25400	-28.74	20240614	13630	32.80	20240426	0.27	N	451250	500	48 억		49998	N	N	0	N	00	N
120	20240711	101303	57	100.00	KOSDAQ		화학	N	N	N	N		N	18080	-120	5	-0.66	2397416030	131564	47.21	18170	18540	17940	23650	12740	18200	18222.60	0.52	0	-14213	18806	18502	18036	17732	17266	18585	17815	48	5450	500	12740	10	1	9682187	1751	22.63	6.27	12	1.36	799.00	2885.00	25400	20240614	-28.82	13630	20240426	32.65	25400	-28.82	20240614	13630	32.65	20240426	25400	-28.82	20240614	13630	32.65	20240426	0.27	N	451250	500	48 억		49998	N	N	0	N	00	N
121	20240711	091300	57	100.00	KOSDAQ		화학	N	N	N	N		N	18030	-170	5	-0.93	521787380	28928	10.38	18170	18170	17940	23650	12740	18200	18031.81	0.52	0	-8906	18806	18502	18036	17732	17266	18585	17815	48	5450	500	12740	10	1	9682187	1746	22.57	6.25	12	0.30	799.00	2885.00	25400	20240614	-29.02	13630	20240426	32.28	25400	-29.02	20240614	13630	32.28	20240426	25400	-29.02	20240614	13630	32.28	20240426	0.27	N	451250	500	48 억		49998	N	N	0	N	00	N
122	20240710	161253	57	100.00	KOSDAQ		화학	N	N	N	N		N	18200	80	2	0.44	4879927870	271854	107.88	18200	18340	17570	23550	12690	18120	17950.02	0.48	0	3237	18746	18432	18226	17912	17706	18330	17810	48	5430	500	12680	10	1	9682187	1762	22.78	6.31	12	2.81	799.00	2885.00	25400	20240614	-28.35	13630	20240426	33.53	25400	-28.35	20240614	13630	33.53	20240426	25400	-28.35	20240614	13630	33.53	20240426	0.30	N	451250	500	48 억		46527	N	N	0	N	00	N
123	20240710	151300	57	100.00	KOSDAQ		화학	N	N	N	N		N	18160	40	2	0.22	4569822670	254795	101.11	18200	18340	17570	23550	12690	18120	17935.23	0.48	0	3479	18746	18432	18226	17912	17706	18330	17810	48	5430	500	12680	10	1	9682187	1758	22.73	6.29	12	2.63	799.00	2885.00	25400	20240614	-28.50	13630	20240426	33.24	25400	-28.50	20240614	13630	33.24	20240426	25400	-28.50	20240614	13630	33.24	20240426	0.30	N	451250	500	48 억		46527	N	N	0	N	00	N
124	20240710	141300	57	100.00	KOSDAQ		화학	N	N	N	N		N	18010	-110	5	-0.61	3577475070	200167	79.43	18200	18250	17570	23550	12690	18120	17872.35	0.48	0	-1055	18746	18432	18226	17912	17706	18330	17810	48	5430	500	12680	10	1	9682187	1744	22.54	6.24	12	2.07	799.00	2885.00	25400	20240614	-29.09	13630	20240426	32.13	25400	-29.09	20240614	13630	32.13	20240426	25400	-29.09	20240614	13630	32.13	20240426	0.30	N	451250	500	48 억		46527	N	N	0	N	00	N
125	20240710	131259	57	100.00	KOSDAQ		화학	N	N	N	N		N	18040	-80	5	-0.44	3361892210	188180	74.68	18200	18250	17570	23550	12690	18120	17865.19	0.48	0	901	18746	18432	18226	17912	17706	18330	17810	48	5430	500	12680	10	1	9682187	1747	22.58	6.25	12	1.94	799.00	2885.00	25400	20240614	-28.98	13630	20240426	32.36	25400	-28.98	20240614	13630	32.36	20240426	25400	-28.98	20240614	13630	32.36	20240426	0.30	N	451250	500	48 억		46527	N	N	0	N	00	N
126	20240710	121256	57	100.00	KOSDAQ		화학	N	N	N	N		N	17800	-320	5	-1.77	2331122060	131199	52.07	18200	18200	17570	23550	12690	18120	17767.62	0.48	0	-562	18746	18432	18226	17912	17706	18330	17810	48	5430	500	12680	10	1	9682187	1723	22.28	6.17	12	1.36	799.00	2885.00	25400	20240614	-29.92	13630	20240426	30.59	25400	-29.92	20240614	13630	30.59	20240426	25400	-29.92	20240614	13630	30.59	20240426	0.30	N	451250	500	48 억		46527	N	N	0	N	00	N
127	20240710	111257	57	100.00	KOSDAQ		화학	N	N	N	N		N	17820	-300	5	-1.66	2029412770	114230	45.33	18200	18200	17570	23550	12690	18120	17765.77	0.48	0	-725	18746	18432	18226	17912	17706	18330	17810	48	5430	500	12680	10	1	9682187	1725	22.30	6.18	12	1.18	799.00	2885.00	25400	20240614	-29.84	13630	20240426	30.74	25400	-29.84	20240614	13630	30.74	20240426	25400	-29.84	20240614	13630	30.74	20240426	0.30	N	451250	500	48 억		46527	N	N	0	N	00	N
128	20240710	101253	57	100.00	KOSDAQ		화학	N	N	N	N		N	17730	-390	5	-2.15	1577986350	88910	35.28	18200	18200	17570	23550	12690	18120	17747.79	0.48	0	-1206	18746	18432	18226	17912	17706	18330	17810	48	5430	500	12680	10	1	9682187	1717	22.19	6.15	12	0.92	799.00	2885.00	25400	20240614	-30.20	13630	20240426	30.08	25400	-30.20	20240614	13630	30.08	20240426	25400	-30.20	20240614	13630	30.08	20240426	0.30	N	451250	500	48 억		46527	N	N	0	N	00	N
129	20240710	091259	57	100.00	KOSDAQ		화학	N	N	N	N		N	17750	-370	5	-2.04	802676550	45153	17.92	18200	18200	17570	23550	12690	18120	17776.20	0.48	0	-889	18746	18432	18226	17912	17706	18330	17810	48	5430	500	12680	10	1	9682187	1719	22.22	6.15	12	0.47	799.00	2885.00	25400	20240614	-30.12	13630	20240426	30.23	25400	-30.12	20240614	13630	30.23	20240426	25400	-30.12	20240614	13630	30.23	20240426	0.30	N	451250	500	48 억		46527	N	N	0	N	00	N
130	20240709	161250	57	100.00	KOSDAQ		화학	N	N	N	N		N	18120	-400	5	-2.16	4424359020	243060	38.85	18530	18540	18020	24050	12970	18520	18200.93	0.67	0	-26200	19226	18872	18486	18132	17746	19050	18310	48	5530	500	12960	10	1	9682187	1754	22.68	6.28	12	2.51	799.00	2885.00	25400	20240614	-28.66	13630	20240426	32.94	25400	-28.66	20240614	13630	32.94	20240426	25400	-28.66	20240614	13630	32.94	20240426	0.31	N	451250	500	48 억		64731	N	N	0	N	00	N
131	20240709	151258	57	100.00	KOSDAQ		화학	N	N	N	N		N	18110	-410	5	-2.21	4246089270	233221	37.28	18530	18540	18020	24050	12970	18520	18204.61	0.67	0	-27023	19226	18872	18486	18132	17746	19050	18310	48	5530	500	12960	10	1	9682187	1753	22.67	6.28	12	2.41	799.00	2885.00	25400	20240614	-28.70	13630	20240426	32.87	25400	-28.70	20240614	13630	32.87	20240426	25400	-28.70	20240614	13630	32.87	20240426	0.31	N	451250	500	48 억		64731	N	N	0	N	00	N
132	20240709	141257	57	100.00	KOSDAQ		화학	N	N	N	N		N	18140	-380	5	-2.05	3833837090	210445	33.64	18530	18540	18020	24050	12970	18520	18215.97	0.67	0	-29911	19226	18872	18486	18132	17746	19050	18310	48	5530	500	12960	10	1	9682187	1756	22.70	6.29	12	2.17	799.00	2885.00	25400	20240614	-28.58	13630	20240426	33.09	25400	-28.58	20240614	13630	33.09	20240426	25400	-28.58	20240614	13630	33.09	20240426	0.31	N	451250	500	48 억		64731	N	N	0	N	00	N
133	20240709	131301	57	100.00	KOSDAQ		화학	N	N	N	N		N	18170	-350	5	-1.89	3498676790	191929	30.68	18530	18540	18020	24050	12970	18520	18227.12	0.67	0	-29514	19226	18872	18486	18132	17746	19050	18310	48	5530	500	12960	10	1	9682187	1759	22.74	6.30	12	1.98	799.00	2885.00	25400	20240614	-28.46	13630	20240426	33.31	25400	-28.46	20240614	13630	33.31	20240426	25400	-28.46	20240614	13630	33.31	20240426	0.31	N	451250	500	48 억		64731	N	N	0	N	00	N
134	20240709	121302	57	100.00	KOSDAQ		화학	N	N	N	N		N	18100	-420	5	-2.27	3236158440	177422	28.36	18530	18540	18020	24050	12970	18520	18237.92	0.67	0	-30761	19226	18872	18486	18132	17746	19050	18310	48	5530	500	12960	10	1	9682187	1752	22.65	6.27	12	1.83	799.00	2885.00	25400	20240614	-28.74	13630	20240426	32.80	25400	-28.74	20240614	13630	32.80	20240426	25400	-28.74	20240614	13630	32.80	20240426	0.31	N	451250	500	48 억		64731	N	N	0	N	00	N
135	20240709	111303	57	100.00	KOSDAQ		화학	N	N	N	N		N	18100	-420	5	-2.27	2791671140	152824	24.43	18530	18540	18050	24050	12970	18520	18265.16	0.67	0	-25661	19226	18872	18486	18132	17746	19050	18310	48	5530	500	12960	10	1	9682187	1752	22.65	6.27	12	1.58	799.00	2885.00	25400	20240614	-28.74	13630	20240426	32.80	25400	-28.74	20240614	13630	32.80	20240426	25400	-28.74	20240614	13630	32.80	20240426	0.31	N	451250	500	48 억		64731	N	N	0	N	00	N
136	20240709	101258	57	100.00	KOSDAQ		화학	N	N	N	N		N	18290	-230	5	-1.24	1887038620	103048	16.47	18530	18540	18180	24050	12970	18520	18309.69	0.67	0	-9988	19226	18872	18486	18132	17746	19050	18310	48	5530	500	12960	10	1	9682187	1771	22.89	6.34	12	1.06	799.00	2885.00	25400	20240614	-27.99	13630	20240426	34.19	25400	-27.99	20240614	13630	34.19	20240426	25400	-27.99	20240614	13630	34.19	20240426	0.31	N	451250	500	48 억		64731	N	N	0	N	00	N
137	20240709	091255	57	100.00	KOSDAQ		화학	N	N	N	N		N	18220	-300	5	-1.62	932100120	50811	8.12	18530	18540	18180	24050	12970	18520	18340.05	0.67	0	-11563	19226	18872	18486	18132	17746	19050	18310	48	5530	500	12960	10	1	9682187	1764	22.80	6.32	12	0.52	799.00	2885.00	25400	20240614	-28.27	13630	20240426	33.68	25400	-28.27	20240614	13630	33.68	20240426	25400	-28.27	20240614	13630	33.68	20240426	0.31	N	451250	500	48 억		64731	N	N	0	N	00	N
138	20240708	161248	57	100.00	KOSDAQ		화학	N	N	N	N		N	18520	550	2	3.06	11217999700	605290	63.94	18150	18840	18100	23350	12580	17970	18533.39	0.21	0	37046	19936	18952	18456	17472	16976	18705	17225	48	5380	500	12570	10	1	9682187	1793	23.18	6.42	12	6.25	799.00	2885.00	25400	20240614	-27.09	13630	20240426	35.88	25400	-27.09	20240614	13630	35.88	20240426	25400	-27.09	20240614	13630	35.88	20240426	0.27	N	451250	500	48 억		20172	N	N	0	N	00	N
139	20240708	151250	57	100.00	KOSDAQ		화학	N	N	N	N		N	18540	570	2	3.17	10554021860	569447	60.16	18150	18840	18100	23350	12580	17970	18533.89	0.21	0	33862	19936	18952	18456	17472	16976	18705	17225	48	5380	500	12570	10	1	9682187	1795	23.20	6.43	12	5.88	799.00	2885.00	25400	20240614	-27.01	13630	20240426	36.02	25400	-27.01	20240614	13630	36.02	20240426	25400	-27.01	20240614	13630	36.02	20240426	0.27	N	451250	500	48 억		20172	N	N	0	N	00	N
140	20240708	141252	57	100.00	KOSDAQ		화학	N	N	N	N		N	18600	630	2	3.51	9507930300	513068	54.20	18150	18840	18100	23350	12580	17970	18531.61	0.21	0	30443	19936	18952	18456	17472	16976	18705	17225	48	5380	500	12570	10	1	9682187	1801	23.28	6.45	12	5.30	799.00	2885.00	25400	20240614	-26.77	13630	20240426	36.46	25400	-26.77	20240614	13630	36.46	20240426	25400	-26.77	20240614	13630	36.46	20240426	0.27	N	451250	500	48 억		20172	N	N	0	N	00	N
141	20240708	131247	57	100.00	KOSDAQ		화학	N	N	N	N		N	18490	520	2	2.89	5260903580	285455	30.16	18150	18790	18100	23350	12580	17970	18430.02	0.21	0	24413	19936	18952	18456	17472	16976	18705	17225	48	5380	500	12570	10	1	9682187	1790	23.14	6.41	12	2.95	799.00	2885.00	25400	20240614	-27.20	13630	20240426	35.66	25400	-27.20	20240614	13630	35.66	20240426	25400	-27.20	20240614	13630	35.66	20240426	0.27	N	451250	500	48 억		20172	N	N	0	N	00	N
142	20240708	121249	57	100.00	KOSDAQ		화학	N	N	N	N		N	18320	350	2	1.95	4883430010	264952	27.99	18150	18790	18100	23350	12580	17970	18431.52	0.21	0	23938	19936	18952	18456	17472	16976	18705	17225	48	5380	500	12570	10	1	9682187	1774	22.93	6.35	12	2.74	799.00	2885.00	25400	20240614	-27.87	13630	20240426	34.41	25400	-27.87	20240614	13630	34.41	20240426	25400	-27.87	20240614	13630	34.41	20240426	0.27	N	451250	500	48 억		20172	N	N	0	N	00	N
143	20240708	111247	57	100.00	KOSDAQ		화학	N	N	N	N		N	18380	410	2	2.28	4514327130	244863	25.87	18150	18790	18100	23350	12580	17970	18436.29	0.21	0	26725	19936	18952	18456	17472	16976	18705	17225	48	5380	500	12570	10	1	9682187	1780	23.00	6.37	12	2.53	799.00	2885.00	25400	20240614	-27.64	13630	20240426	34.85	25400	-27.64	20240614	13630	34.85	20240426	25400	-27.64	20240614	13630	34.85	20240426	0.27	N	451250	500	48 억		20172	N	N	0	N	00	N
144	20240708	101246	57	100.00	KOSDAQ		화학	N	N	N	N		N	18280	310	2	1.73	3515331980	190693	20.14	18150	18790	18100	23350	12580	17970	18434.70	0.21	0	14146	19936	18952	18456	17472	16976	18705	17225	48	5380	500	12570	10	1	9682187	1770	22.88	6.34	12	1.97	799.00	2885.00	25400	20240614	-28.03	13630	20240426	34.12	25400	-28.03	20240614	13630	34.12	20240426	25400	-28.03	20240614	13630	34.12	20240426	0.27	N	451250	500	48 억		20172	N	N	0	N	00	N
145	20240708	091246	57	100.00	KOSDAQ		화학	N	N	N	N		N	18310	340	2	1.89	961152780	52408	5.54	18150	18460	18100	23350	12580	17970	18340.38	0.21	0	16219	19936	18952	18456	17472	16976	18705	17225	48	5380	500	12570	10	1	9682187	1773	22.92	6.35	12	0.54	799.00	2885.00	25400	20240614	-27.91	13630	20240426	34.34	25400	-27.91	20240614	13630	34.34	20240426	25400	-27.91	20240614	13630	34.34	20240426	0.27	N	451250	500	48 억		20172	N	N	0	N	00	N
146	20240705	161240	57	100.00	KOSDAQ		화학	N	N	N	N		N	17970	-850	5	-4.52	17535318100	935282	25.67	18360	19440	17960	24450	13180	18820	18750.39	0.13	0	20668	22280	20550	18670	16940	15060	21415	17805	48	5630	500	13170	10	1	9682187	1740	22.49	6.23	12	9.66	799.00	2885.00	25400	20240614	-29.25	13630	20240426	31.84	25400	-29.25	20240614	13630	31.84	20240426	25400	-29.25	20240614	13630	31.84	20240426	0.26	N	451250	500	48 억		12730	N	N	0	N	00	N
147	20240705	151244	57	100.00	KOSDAQ		화학	N	N	N	N		N	18040	-780	5	-4.14	17045581020	908061	24.92	18360	19440	18000	24450	13180	18820	18771.39	0.13	0	16946	22280	20550	18670	16940	15060	21415	17805	48	5630	500	13170	10	1	9682187	1747	22.58	6.25	12	9.38	799.00	2885.00	25400	20240614	-28.98	13630	20240426	32.36	25400	-28.98	20240614	13630	32.36	20240426	25400	-28.98	20240614	13630	32.36	20240426	0.26	N	451250	500	48 억		12730	N	N	0	N	00	N
148	20240705	141246	57	100.00	KOSDAQ		화학	N	N	N	N		N	18160	-660	5	-3.51	15961275020	848034	23.27	18360	19440	18150	24450	13180	18820	18821.50	0.13	0	14325	22280	20550	18670	16940	15060	21415	17805	48	5630	500	13170	10	1	9682187	1758	22.73	6.29	12	8.76	799.00	2885.00	25400	20240614	-28.50	13630	20240426	33.24	25400	-28.50	20240614	13630	33.24	20240426	25400	-28.50	20240614	13630	33.24	20240426	0.26	N	451250	500	48 억		12730	N	N	0	N	00	N
149	20240705	131243	57	100.00	KOSDAQ		화학	N	N	N	N		N	18280	-540	5	-2.87	15011832780	796150	21.85	18360	19440	18200	24450	13180	18820	18855.55	0.13	0	29733	22280	20550	18670	16940	15060	21415	17805	48	5630	500	13170	10	1	9682187	1770	22.88	6.34	12	8.22	799.00	2885.00	25400	20240614	-28.03	13630	20240426	34.12	25400	-28.03	20240614	13630	34.12	20240426	25400	-28.03	20240614	13630	34.12	20240426	0.26	N	451250	500	48 억		12730	N	N	0	N	00	N
150	20240705	121244	57	100.00	KOSDAQ		화학	N	N	N	N		N	18440	-380	5	-2.02	13794783250	729611	20.02	18360	19440	18200	24450	13180	18820	18907.08	0.13	0	30123	22280	20550	18670	16940	15060	21415	17805	48	5630	500	13170	10	1	9682187	1785	23.08	6.39	12	7.54	799.00	2885.00	25400	20240614	-27.40	13630	20240426	35.29	25400	-27.40	20240614	13630	35.29	20240426	25400	-27.40	20240614	13630	35.29	20240426	0.26	N	451250	500	48 억		12730	N	N	0	N	00	N
151	20240705	111240	57	100.00	KOSDAQ		화학	N	N	N	N		N	18640	-180	5	-0.96	12875270120	679922	18.66	18360	19440	18200	24450	13180	18820	18936.45	0.13	0	32475	22280	20550	18670	16940	15060	21415	17805	48	5630	500	13170	10	1	9682187	1805	23.33	6.46	12	7.02	799.00	2885.00	25400	20240614	-26.61	13630	20240426	36.76	25400	-26.61	20240614	13630	36.76	20240426	25400	-26.61	20240614	13630	36.76	20240426	0.26	N	451250	500	48 억		12730	N	N	0	N	00	N
152	20240705	101240	57	100.00	KOSDAQ		화학	N	N	N	N		N	18670	-150	5	-0.80	11529338650	608016	16.68	18360	19440	18200	24450	13180	18820	18962.31	0.13	0	46256	22280	20550	18670	16940	15060	21415	17805	48	5630	500	13170	10	1	9682187	1808	23.37	6.47	12	6.28	799.00	2885.00	25400	20240614	-26.50	13630	20240426	36.98	25400	-26.50	20240614	13630	36.98	20240426	25400	-26.50	20240614	13630	36.98	20240426	0.26	N	451250	500	48 억		12730	N	N	0	N	00	N
153	20240705	091243	57	100.00	KOSDAQ		화학	N	N	N	N		N	18630	-190	5	-1.01	2604126570	140757	3.86	18360	18870	18200	24450	13180	18820	18500.13	0.13	0	26860	22280	20550	18670	16940	15060	21415	17805	48	5630	500	13170	10	1	9682187	1804	23.32	6.46	12	1.45	799.00	2885.00	25400	20240614	-26.65	13630	20240426	36.68	25400	-26.65	20240614	13630	36.68	20240426	25400	-26.65	20240614	13630	36.68	20240426	0.26	N	451250	500	48 억		12730	N	N	0	N	00	N
154	20240704	161235	57	100.00	KOSDAQ		화학	N	N	N	N		N	18820	1510	2	8.72	68303039210	3591263	1042.89	17200	20400	16790	22500	12120	17310	19020.00	0.43	0	-26508	18910	18110	17600	16800	16290	17855	16545	48	5190	500	12110	10	1	9682187	1822	23.55	6.52	12	37.09	799.00	2885.00	25400	20240614	-25.91	13630	20240426	38.08	25400	-25.91	20240614	13630	38.08	20240426	25400	-25.91	20240614	13630	38.08	20240426	0.26	N	451250	500	48 억		41859	N	N	0	N	00	N
155	20240704	151240	57	100.00	KOSDAQ		화학	N	N	N	N		N	18750	1440	2	8.32	66775244780	3509749	1019.22	17200	20400	16790	22500	12120	17310	19025.76	0.43	0	-35186	18910	18110	17600	16800	16290	17855	16545	48	5190	500	12110	10	1	9682187	1815	23.47	6.50	12	36.25	799.00	2885.00	25400	20240614	-26.18	13630	20240426	37.56	25400	-26.18	20240614	13630	37.56	20240426	25400	-26.18	20240614	13630	37.56	20240426	0.26	N	451250	500	48 억		41859	N	N	0	N	00	N
156	20240704	141239	57	100.00	KOSDAQ		화학	N	N	N	N		N	18580	1270	2	7.34	23293383390	1285473	373.30	17200	19170	16790	22500	12120	17310	18120.62	0.43	0	-29016	18910	18110	17600	16800	16290	17855	16545	48	5190	500	12110	10	1	9682187	1799	23.25	6.44	12	13.28	799.00	2885.00	25400	20240614	-26.85	13630	20240426	36.32	25400	-26.85	20240614	13630	36.32	20240426	25400	-26.85	20240614	13630	36.32	20240426	0.26	N	451250	500	48 억		41859	N	N	0	N	00	N
157	20240704	131238	57	100.00	KOSDAQ		화학	N	N	N	N		N	17710	400	2	2.31	10192121560	577826	167.80	17200	18400	16790	22500	12120	17310	17638.86	0.43	0	-28502	18910	18110	17600	16800	16290	17855	16545	48	5190	500	12110	10	1	9682187	1715	22.17	6.14	12	5.97	799.00	2885.00	25400	20240614	-30.28	13630	20240426	29.93	25400	-30.28	20240614	13630	29.93	20240426	25400	-30.28	20240614	13630	29.93	20240426	0.26	N	451250	500	48 억		41859	N	N	0	N	00	N
158	20240704	121238	57	100.00	KOSDAQ		화학	N	N	N	N		N	17730	420	2	2.43	7850842990	446510	129.66	17200	18400	16790	22500	12120	17310	17582.82	0.43	0	-30969	18910	18110	17600	16800	16290	17855	16545	48	5190	500	12110	10	1	9682187	1717	22.19	6.15	12	4.61	799.00	2885.00	25400	20240614	-30.20	13630	20240426	30.08	25400	-30.20	20240614	13630	30.08	20240426	25400	-30.20	20240614	13630	30.08	20240426	0.26	N	451250	500	48 억		41859	N	N	0	N	00	N
159	20240704	111236	57	100.00	KOSDAQ		화학	N	N	N	N		N	16990	-320	5	-1.85	2124568170	125093	36.33	17200	17230	16790	22500	12120	17310	16983.33	0.43	0	3530	18910	18110	17600	16800	16290	17855	16545	48	5190	500	12110	10	1	9682187	1645	21.26	5.89	12	1.29	799.00	2885.00	25400	20240614	-33.11	13630	20240426	24.65	25400	-33.11	20240614	13630	24.65	20240426	25400	-33.11	20240614	13630	24.65	20240426	0.26	N	451250	500	48 억		41859	N	N	0	N	00	N
160	20240704	101237	57	100.00	KOSDAQ		화학	N	N	N	N		N	17010	-300	5	-1.73	1650717400	97177	28.22	17200	17230	16790	22500	12120	17310	16985.97	0.43	0	4254	18910	18110	17600	16800	16290	17855	16545	48	5190	500	12110	10	1	9682187	1647	21.29	5.90	12	1.00	799.00	2885.00	25400	20240614	-33.03	13630	20240426	24.80	25400	-33.03	20240614	13630	24.80	20240426	25400	-33.03	20240614	13630	24.80	20240426	0.26	N	451250	500	48 억		41859	N	N	0	N	00	N
161	20240704	091239	57	100.00	KOSDAQ		화학	N	N	N	N		N	16920	-390	5	-2.25	553016890	32447	9.42	17200	17230	16880	22500	12120	17310	17041.86	0.43	0	-2975	18910	18110	17600	16800	16290	17855	16545	48	5190	500	12110	10	1	9682187	1638	21.18	5.86	12	0.34	799.00	2885.00	25400	20240614	-33.39	13630	20240426	24.14	25400	-33.39	20240614	13630	24.14	20240426	25400	-33.39	20240614	13630	24.14	20240426	0.26	N	451250	500	48 억		41859	N	N	0	N	00	N
162	20240703	161232	57	100.00	KOSDAQ		화학	N	N	N	N		N	17310	-500	5	-2.81	5940492650	337367	73.47	17820	18400	17090	23150	12470	17810	17608.85	0.39	0	5708	19543	18676	18023	17156	16503	18350	16830	48	5340	500	12460	10	1	9682187	1676	21.66	6.00	12	3.48	799.00	2885.00	25400	20240614	-31.85	13630	20240426	27.00	25400	-31.85	20240614	13630	27.00	20240426	25400	-31.85	20240614	13630	27.00	20240426	0.24	N	451250	500	48 억		37465	N	N	0	N	00	N
163	20240703	151236	57	100.00	KOSDAQ		화학	N	N	N	N		N	17210	-600	5	-3.37	5674641770	321975	70.12	17820	18400	17090	23150	12470	17810	17624.34	0.39	0	850	19543	18676	18023	17156	16503	18350	16830	48	5340	500	12460	10	1	9682187	1666	21.54	5.97	12	3.33	799.00	2885.00	25400	20240614	-32.24	13630	20240426	26.27	25400	-32.24	20240614	13630	26.27	20240426	25400	-32.24	20240614	13630	26.27	20240426	0.24	N	451250	500	48 억		37465	N	N	0	N	00	N
164	20240703	141237	57	100.00	KOSDAQ		화학	N	N	N	N		N	17250	-560	5	-3.14	5237542070	296640	64.60	17820	18400	17090	23150	12470	17810	17656.10	0.39	0	-2616	19543	18676	18023	17156	16503	18350	16830	48	5340	500	12460	10	1	9682187	1670	21.59	5.98	12	3.06	799.00	2885.00	25400	20240614	-32.09	13630	20240426	26.56	25400	-32.09	20240614	13630	26.56	20240426	25400	-32.09	20240614	13630	26.56	20240426	0.24	N	451250	500	48 억		37465	N	N	0	N	00	N
165	20240703	131235	57	100.00	KOSDAQ		화학	N	N	N	N		N	17320	-490	5	-2.75	4440937060	250413	54.54	17820	18400	17310	23150	12470	17810	17734.38	0.39	0	-2537	19543	18676	18023	17156	16503	18350	16830	48	5340	500	12460	10	1	9682187	1677	21.68	6.00	12	2.59	799.00	2885.00	25400	20240614	-31.81	13630	20240426	27.07	25400	-31.81	20240614	13630	27.07	20240426	25400	-31.81	20240614	13630	27.07	20240426	0.24	N	451250	500	48 억		37465	N	N	0	N	00	N
166	20240703	121235	57	100.00	KOSDAQ		화학	N	N	N	N		N	17500	-310	5	-1.74	3968801340	223267	48.62	17820	18400	17370	23150	12470	17810	17776.00	0.39	0	4073	19543	18676	18023	17156	16503	18350	16830	48	5340	500	12460	10	1	9682187	1694	21.90	6.07	12	2.31	799.00	2885.00	25400	20240614	-31.10	13630	20240426	28.39	25400	-31.10	20240614	13630	28.39	20240426	25400	-31.10	20240614	13630	28.39	20240426	0.24	N	451250	500	48 억		37465	N	N	0	N	00	N
167	20240703	111237	57	100.00	KOSDAQ		화학	N	N	N	N		N	17620	-190	5	-1.07	3126427460	175053	38.12	17820	18400	17550	23150	12470	17810	17859.96	0.39	0	-329	19543	18676	18023	17156	16503	18350	16830	48	5340	500	12460	10	1	9682187	1706	22.05	6.11	12	1.81	799.00	2885.00	25400	20240614	-30.63	13630	20240426	29.27	25400	-30.63	20240614	13630	29.27	20240426	25400	-30.63	20240614	13630	29.27	20240426	0.24	N	451250	500	48 억		37465	N	N	0	N	00	N
168	20240703	101237	57	100.00	KOSDAQ		화학	N	N	N	N		N	17810	0	3	0.00	2460699650	137399	29.92	17820	18400	17550	23150	12470	17810	17909.33	0.39	0	9487	19543	18676	18023	17156	16503	18350	16830	48	5340	500	12460	10	1	9682187	1724	22.29	6.17	12	1.42	799.00	2885.00	25400	20240614	-29.88	13630	20240426	30.67	25400	-29.88	20240614	13630	30.67	20240426	25400	-29.88	20240614	13630	30.67	20240426	0.24	N	451250	500	48 억		37465	N	N	0	N	00	N
169	20240703	091234	57	100.00	KOSDAQ		화학	N	N	N	N		N	18020	210	2	1.18	793522970	44338	9.66	17820	18400	17550	23150	12470	17810	17897.61	0.39	0	3047	19543	18676	18023	17156	16503	18350	16830	48	5340	500	12460	10	1	9682187	1745	22.55	6.25	12	0.46	799.00	2885.00	25400	20240614	-29.06	13630	20240426	32.21	25400	-29.06	20240614	13630	32.21	20240426	25400	-29.06	20240614	13630	32.21	20240426	0.24	N	451250	500	48 억		37465	N	N	0	N	00	N
170	20240702	161229	57	100.00	KOSDAQ		화학	N	N	N	N		N	17810	-910	5	-4.86	8151761080	454041	55.30	18750	18890	17370	24300	13110	18720	17953.55	0.23	0	15337	21973	20346	19473	17846	16973	19910	17410	48	5580	500	13100	10	1	9682187	1724	22.29	6.17	12	4.69	799.00	2885.00	25400	20240614	-29.88	13630	20240426	30.67	25400	-29.88	20240614	13630	30.67	20240426	25400	-29.88	20240614	13630	30.67	20240426	0.25	N	451250	500	48 억		22404	N	N	0	N	00	N
171	20240702	151232	57	100.00	KOSDAQ		화학	N	N	N	N		N	17790	-930	5	-4.97	7888548350	439251	53.50	18750	18890	17370	24300	13110	18720	17958.68	0.23	0	14770	21973	20346	19473	17846	16973	19910	17410	48	5580	500	13100	10	1	9682187	1722	22.27	6.17	12	4.54	799.00	2885.00	25400	20240614	-29.96	13630	20240426	30.52	25400	-29.96	20240614	13630	30.52	20240426	25400	-29.96	20240614	13630	30.52	20240426	0.25	N	451250	500	48 억		22404	N	N	0	N	00	N
172	20240702	141233	57	100.00	KOSDAQ		화학	N	N	N	N		N	17550	-1170	5	-6.25	7044951350	391716	47.71	18750	18890	17370	24300	13110	18720	17984.40	0.23	0	3839	21973	20346	19473	17846	16973	19910	17410	48	5580	500	13100	10	1	9682187	1699	21.96	6.08	12	4.05	799.00	2885.00	25400	20240614	-30.91	13630	20240426	28.76	25400	-30.91	20240614	13630	28.76	20240426	25400	-30.91	20240614	13630	28.76	20240426	0.25	N	451250	500	48 억		22404	N	N	0	N	00	N
173	20240702	131233	57	100.00	KOSDAQ		화학	N	N	N	N		N	17510	-1210	5	-6.46	6301673810	349113	42.52	18750	18890	17510	24300	13110	18720	18050.07	0.23	0	-6360	21973	20346	19473	17846	16973	19910	17410	48	5580	500	13100	10	1	9682187	1695	21.91	6.07	12	3.61	799.00	2885.00	25400	20240614	-31.06	13630	20240426	28.47	25400	-31.06	20240614	13630	28.47	20240426	25400	-31.06	20240614	13630	28.47	20240426	0.25	N	451250	500	48 억		22404	N	N	0	N	00	N
174	20240702	121233	57	100.00	KOSDAQ		화학	N	N	N	N		N	17840	-880	5	-4.70	5515752280	304741	37.12	18750	18890	17800	24300	13110	18720	18099.32	0.23	0	-5589	21973	20346	19473	17846	16973	19910	17410	48	5580	500	13100	10	1	9682187	1727	22.33	6.18	12	3.15	799.00	2885.00	25400	20240614	-29.76	13630	20240426	30.89	25400	-29.76	20240614	13630	30.89	20240426	25400	-29.76	20240614	13630	30.89	20240426	0.25	N	451250	500	48 억		22404	N	N	0	N	00	N
175	20240702	111232	57	100.00	KOSDAQ		화학	N	N	N	N		N	17940	-780	5	-4.17	5080384420	280404	34.15	18750	18890	17800	24300	13110	18720	18117.58	0.23	0	-2229	21973	20346	19473	17846	16973	19910	17410	48	5580	500	13100	10	1	9682187	1737	22.45	6.22	12	2.90	799.00	2885.00	25400	20240614	-29.37	13630	20240426	31.62	25400	-29.37	20240614	13630	31.62	20240426	25400	-29.37	20240614	13630	31.62	20240426	0.25	N	451250	500	48 억		22404	N	N	0	N	00	N
176	20240702	101231	57	100.00	KOSDAQ		화학	N	N	N	N		N	17860	-860	5	-4.59	4172405360	229639	27.97	18750	18890	17850	24300	13110	18720	18168.84	0.23	0	-1843	21973	20346	19473	17846	16973	19910	17410	48	5580	500	13100	10	1	9682187	1729	22.35	6.19	12	2.37	799.00	2885.00	25400	20240614	-29.69	13630	20240426	31.03	25400	-29.69	20240614	13630	31.03	20240426	25400	-29.69	20240614	13630	31.03	20240426	0.25	N	451250	500	48 억		22404	N	N	0	N	00	N
177	20240702	091232	57	100.00	KOSDAQ		화학	N	N	N	N		N	18280	-440	5	-2.35	1892863350	103424	12.60	18750	18890	17920	24300	13110	18720	18301.01	0.23	0	-95	21973	20346	19473	17846	16973	19910	17410	48	5580	500	13100	10	1	9682187	1770	22.88	6.34	12	1.07	799.00	2885.00	25400	20240614	-28.03	13630	20240426	34.12	25400	-28.03	20240614	13630	34.12	20240426	25400	-28.03	20240614	13630	34.12	20240426	0.25	N	451250	500	48 억		22404	N	N	0	N	00	N
178	20240701	161227	57	100.00	KOSDAQ		화학	N	N	N	N		N	18720	-1530	5	-7.56	16298065210	803711	246.54	20200	21100	18600	26300	14200	20250	20293.67	0.34	0	-11252	20870	20560	20190	19880	19510	20375	19695	48	6050	500	14170	10	1	9682187	1813	23.43	6.49	12	8.30	799.00	2885.00	25400	20240614	-26.30	13630	20240426	37.34	25400	-26.30	20240614	13630	37.34	20240426	25400	-26.30	20240614	13630	37.34	20240426	0.18	N	451250	500	48 억		33269	N	N	0	N	00	N
179	20240701	151230	57	100.00	KOSDAQ		화학	N	N	N	N		N	19280	-970	5	-4.79	14551156290	711813	218.35	20200	21100	19210	26300	14200	20250	20442.44	0.34	0	-14235	20870	20560	20190	19880	19510	20375	19695	48	6050	500	14170	10	1	9682187	1867	24.13	6.68	12	7.35	799.00	2885.00	25400	20240614	-24.09	13630	20240426	41.45	25400	-24.09	20240614	13630	41.45	20240426	25400	-24.09	20240614	13630	41.45	20240426	0.18	N	451250	500	48 억		33269	N	N	0	N	00	N
180	20240701	141228	57	100.00	KOSDAQ		화학	N	N	N	N		N	19990	-260	5	-1.28	12975290990	632188	193.92	20200	21100	19910	26300	14200	20250	20524.50	0.34	0	-17304	20870	20560	20190	19880	19510	20375	19695	48	6050	500	14170	10	1	9682187	1935	25.02	6.93	12	6.53	799.00	2885.00	25400	20240614	-21.30	13630	20240426	46.66	25400	-21.30	20240614	13630	46.66	20240426	25400	-21.30	20240614	13630	46.66	20240426	0.18	N	451250	500	48 억		33269	N	N	0	N	00	N
181	20240701	131228	57	100.00	KOSDAQ		화학	N	N	N	N		N	20050	-200	5	-0.99	12243509170	595635	182.71	20200	21100	19910	26300	14200	20250	20555.49	0.34	0	-17304	20870	20560	20190	19880	19510	20375	19695	48	6050	500	14170	50	1	9682187	1941	25.09	6.95	12	6.15	799.00	2885.00	25400	20240614	-21.06	13630	20240426	47.10	25400	-21.06	20240614	13630	47.10	20240426	25400	-21.06	20240614	13630	47.10	20240426	0.18	N	451250	500	48 억		33269	N	N	0	N	00	N
182	20240701	121231	57	100.00	KOSDAQ		화학	N	N	N	N		N	20300	50	2	0.25	11433198670	555425	170.38	20200	21100	19910	26300	14200	20250	20584.71	0.34	0	-15714	20870	20560	20190	19880	19510	20375	19695	48	6050	500	14170	50	1	9682187	1965	25.41	7.04	12	5.74	799.00	2885.00	25400	20240614	-20.08	13630	20240426	48.94	25400	-20.08	20240614	13630	48.94	20240426	25400	-20.08	20240614	13630	48.94	20240426	0.18	N	451250	500	48 억		33269	N	N	0	N	00	N
183	20240701	111225	57	100.00	KOSDAQ		화학	N	N	N	N		N	20400	150	2	0.74	10286860420	499014	153.07	20200	21100	19910	26300	14200	20250	20614.52	0.34	0	-13127	20870	20560	20190	19880	19510	20375	19695	48	6050	500	14170	50	1	9682187	1975	25.53	7.07	12	5.15	799.00	2885.00	25400	20240614	-19.69	13630	20240426	49.67	25400	-19.69	20240614	13630	49.67	20240426	25400	-19.69	20240614	13630	49.67	20240426	0.18	N	451250	500	48 억		33269	N	N	0	N	00	N
184	20240701	101224	57	100.00	KOSDAQ		화학	N	N	N	N		N	20250	0	3	0.00	8215712370	397581	121.96	20200	21100	19910	26300	14200	20250	20664.46	0.34	0	-2040	20870	20560	20190	19880	19510	20375	19695	48	6050	500	14170	50	1	9682187	1961	25.34	7.02	12	4.11	799.00	2885.00	25400	20240614	-20.28	13630	20240426	48.57	25400	-20.28	20240614	13630	48.57	20240426	25400	-20.28	20240614	13630	48.57	20240426	0.18	N	451250	500	48 억		33269	N	N	0	N	00	N
185	20240701	091221	57	100.00	KOSDAQ		화학	N	N	N	N		N	20800	550	2	2.72	2627849470	127622	39.15	20200	20900	19910	26300	14200	20250	20591.41	0.34	0	26716	20870	20560	20190	19880	19510	20375	19695	48	6050	500	14170	50	1	9682187	2014	26.03	7.21	12	1.32	799.00	2885.00	25400	20240614	-18.11	13630	20240426	52.60	25400	-18.11	20240614	13630	52.60	20240426	25400	-18.11	20240614	13630	52.60	20240426	0.18	N	451250	500	48 억		33269	N	N	0	N	00	N