KissMeData/091970/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	160732	57	100.00	KOSDAQ		화학	N	N	N	N		N	574	2	2	0.35	15268889	26666	122.50	572	575	568	743	401	572	572.60	0.31	0	-103	581	576	571	566	561	579	569	187	171	500	370	1	1	37417493	215	-3.36	0.55	12	0.07	-171.00	1042.00	1200	20231120	-52.17	554	20240729	3.61	1120	-48.75	20240108	554	3.61	20240729	1200	-52.17	20231120	554	3.61	20240729	0.00	N	091970	500	187 억		115509	N	N	0	N	00	N
3	20240731	150741	57	100.00	KOSDAQ		화학	N	N	N	N		N	574	2	2	0.35	14174845	24760	113.74	572	575	568	743	401	572	572.49	0.31	0	-106	581	576	571	566	561	579	569	187	171	500	370	1	1	37417493	215	-3.36	0.55	12	0.07	-171.00	1042.00	1200	20231120	-52.17	554	20240729	3.61	1120	-48.75	20240108	554	3.61	20240729	1200	-52.17	20231120	554	3.61	20240729	0.00	N	091970	500	187 억		115509	N	N	0	N	00	N
4	20240731	140741	57	100.00	KOSDAQ		화학	N	N	N	N		N	574	2	2	0.35	12999458	22711	104.33	572	575	568	743	401	572	572.39	0.31	0	-102	581	576	571	566	561	579	569	187	171	500	370	1	1	37417493	215	-3.36	0.55	12	0.06	-171.00	1042.00	1200	20231120	-52.17	554	20240729	3.61	1120	-48.75	20240108	554	3.61	20240729	1200	-52.17	20231120	554	3.61	20240729	0.00	N	091970	500	187 억		115509	N	N	0	N	00	N
5	20240731	130739	57	100.00	KOSDAQ		화학	N	N	N	N		N	573	1	2	0.17	12313517	21509	98.81	572	575	568	743	401	572	572.48	0.31	0	-102	581	576	571	566	561	579	569	187	171	500	370	1	1	37417493	214	-3.35	0.55	12	0.06	-171.00	1042.00	1200	20231120	-52.25	554	20240729	3.43	1120	-48.84	20240108	554	3.43	20240729	1200	-52.25	20231120	554	3.43	20240729	0.00	N	091970	500	187 억		115509	N	N	0	N	00	N
6	20240731	120739	57	100.00	KOSDAQ		화학	N	N	N	N		N	573	1	2	0.17	12144482	21214	97.45	572	575	568	743	401	572	572.47	0.31	0	-14	581	576	571	566	561	579	569	187	171	500	370	1	1	37417493	214	-3.35	0.55	12	0.06	-171.00	1042.00	1200	20231120	-52.25	554	20240729	3.43	1120	-48.84	20240108	554	3.43	20240729	1200	-52.25	20231120	554	3.43	20240729	0.00	N	091970	500	187 억		115509	N	N	0	N	00	N
7	20240731	110741	57	100.00	KOSDAQ		화학	N	N	N	N		N	570	-2	5	-0.35	6462084	11313	51.97	572	575	568	743	401	572	571.21	0.31	0	410	581	576	571	566	561	579	569	187	171	500	370	1	1	37417493	213	-3.33	0.55	12	0.03	-171.00	1042.00	1200	20231120	-52.50	554	20240729	2.89	1120	-49.11	20240108	554	2.89	20240729	1200	-52.50	20231120	554	2.89	20240729	0.00	N	091970	500	187 억		115509	N	N	0	N	00	N
8	20240731	100738	57	100.00	KOSDAQ		화학	N	N	N	N		N	574	2	2	0.35	5886354	10303	47.33	572	575	568	743	401	572	571.32	0.31	0	410	581	576	571	566	561	579	569	187	171	500	370	1	1	37417493	215	-3.36	0.55	12	0.03	-171.00	1042.00	1200	20231120	-52.17	554	20240729	3.61	1120	-48.75	20240108	554	3.61	20240729	1200	-52.17	20231120	554	3.61	20240729	0.00	N	091970	500	187 억		115509	N	N	0	N	00	N
9	20240731	090735	57	100.00	KOSDAQ		화학	N	N	N	N		N	572	0	3	0.00	2976688	5204	23.91	572	572	572	743	401	572	572.00	0.31	0	0	581	576	571	566	561	579	569	187	171	500	370	1	1	37417493	214	-3.35	0.55	12	0.01	-171.00	1042.00	1200	20231120	-52.33	554	20240729	3.25	1120	-48.93	20240108	554	3.25	20240729	1200	-52.33	20231120	554	3.25	20240729	0.00	N	091970	500	187 억		115509	N	N	0	N	00	N
10	20240730	160719	57	100.00	KOSDAQ		화학	N	N	N	N		N	572	1	2	0.18	12416270	21769	126.71	571	576	566	742	400	571	570.36	0.31	0	-854	582	576	565	559	548	579	562	187	171	500	370	1	1	37417493	214	-3.35	0.55	12	0.06	-171.00	1042.00	1200	20231120	-52.33	554	20240729	3.25	1120	-48.93	20240108	554	3.25	20240729	1200	-52.33	20231120	554	3.25	20240729	0.00	N	091970	500	187 억		116262	N	N	0	N	00	N
11	20240730	150731	57	100.00	KOSDAQ		화학	N	N	N	N		N	571	0	3	0.00	12355638	21663	126.09	571	576	566	742	400	571	570.36	0.31	0	-870	582	576	565	559	548	579	562	187	171	500	370	1	1	37417493	214	-3.34	0.55	12	0.06	-171.00	1042.00	1200	20231120	-52.42	554	20240729	3.07	1120	-49.02	20240108	554	3.07	20240729	1200	-52.42	20231120	554	3.07	20240729	0.00	N	091970	500	187 억		116262	N	N	0	N	00	N
12	20240730	140722	57	100.00	KOSDAQ		화학	N	N	N	N		N	566	-5	5	-0.88	12355067	21662	126.09	571	576	566	742	400	571	570.36	0.31	0	-870	582	576	565	559	548	579	562	187	171	500	370	1	1	37417493	212	-3.31	0.54	12	0.06	-171.00	1042.00	1200	20231120	-52.83	554	20240729	2.17	1120	-49.46	20240108	554	2.17	20240729	1200	-52.83	20231120	554	2.17	20240729	0.00	N	091970	500	187 억		116262	N	N	0	N	00	N
13	20240730	130729	57	100.00	KOSDAQ		화학	N	N	N	N		N	570	-1	5	-0.18	11787211	20662	120.27	571	576	566	742	400	571	570.48	0.31	0	-870	582	576	565	559	548	579	562	187	171	500	370	1	1	37417493	213	-3.33	0.55	12	0.06	-171.00	1042.00	1200	20231120	-52.50	554	20240729	2.89	1120	-49.11	20240108	554	2.89	20240729	1200	-52.50	20231120	554	2.89	20240729	0.00	N	091970	500	187 억		116262	N	N	0	N	00	N
14	20240730	120722	57	100.00	KOSDAQ		화학	N	N	N	N		N	572	1	2	0.18	10647211	18662	108.63	571	576	566	742	400	571	570.53	0.31	0	-870	582	576	565	559	548	579	562	187	171	500	370	1	1	37417493	214	-3.35	0.55	12	0.05	-171.00	1042.00	1200	20231120	-52.33	554	20240729	3.25	1120	-48.93	20240108	554	3.25	20240729	1200	-52.33	20231120	554	3.25	20240729	0.00	N	091970	500	187 억		116262	N	N	0	N	00	N
15	20240730	110730	57	100.00	KOSDAQ		화학	N	N	N	N		N	572	1	2	0.18	8646282	15150	88.18	571	576	566	742	400	571	570.71	0.31	0	-870	582	576	565	559	548	579	562	187	171	500	370	1	1	37417493	214	-3.35	0.55	12	0.04	-171.00	1042.00	1200	20231120	-52.33	554	20240729	3.25	1120	-48.93	20240108	554	3.25	20240729	1200	-52.33	20231120	554	3.25	20240729	0.00	N	091970	500	187 억		116262	N	N	0	N	00	N
16	20240730	100730	57	100.00	KOSDAQ		화학	N	N	N	N		N	572	1	2	0.18	8646282	15150	88.18	571	576	566	742	400	571	570.71	0.31	0	-870	582	576	565	559	548	579	562	187	171	500	370	1	1	37417493	214	-3.35	0.55	12	0.04	-171.00	1042.00	1200	20231120	-52.33	554	20240729	3.25	1120	-48.93	20240108	554	3.25	20240729	1200	-52.33	20231120	554	3.25	20240729	0.00	N	091970	500	187 억		116262	N	N	0	N	00	N
17	20240730	090732	57	100.00	KOSDAQ		화학	N	N	N	N		N	576	5	2	0.88	7839140	13734	79.94	571	576	566	742	400	571	570.78	0.31	0	-468	582	576	565	559	548	579	562	187	171	500	370	1	1	37417493	216	-3.37	0.55	12	0.04	-171.00	1042.00	1200	20231120	-52.00	554	20240729	3.97	1120	-48.57	20240108	554	3.97	20240729	1200	-52.00	20231120	554	3.97	20240729	0.00	N	091970	500	187 억		116262	N	N	0	N	00	N
18	20240729	160719	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	571	2	2	0.35	9744791	17180	44.40	569	571	554	739	399	569	567.22	0.31	0	-184	577	573	566	562	555	569	558	187	170	500	370	1	1	37417493	214	-3.34	0.55	12	0.05	-171.00	1042.00	1200	20231120	-52.42	554	20240729	3.07	1120	-49.02	20240108	554	3.07	20240729	1200	-52.42	20231120	554	3.07	20240729	0.00	N	091970	500	187 억		116446	N	N	0	N	00	N
19	20240729	150728	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	570	1	2	0.18	9660283	17032	44.01	569	571	554	739	399	569	567.18	0.31	0	-191	577	573	566	562	555	569	558	187	170	500	370	1	1	37417493	213	-3.33	0.55	12	0.05	-171.00	1042.00	1200	20231120	-52.50	554	20240729	2.89	1120	-49.11	20240108	554	2.89	20240729	1200	-52.50	20231120	554	2.89	20240729	0.00	N	091970	500	187 억		116446	N	N	0	N	00	N
20	20240729	140734	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	571	2	2	0.35	9574110	16881	43.62	569	571	554	739	399	569	567.15	0.31	0	-189	577	573	566	562	555	569	558	187	170	500	370	1	1	37417493	214	-3.34	0.55	12	0.05	-171.00	1042.00	1200	20231120	-52.42	554	20240729	3.07	1120	-49.02	20240108	554	3.07	20240729	1200	-52.42	20231120	554	3.07	20240729	0.00	N	091970	500	187 억		116446	N	N	0	N	00	N
21	20240729	130734	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	571	2	2	0.35	8178586	14437	37.31	569	571	554	739	399	569	566.50	0.31	0	-189	577	573	566	562	555	569	558	187	170	500	370	1	1	37417493	214	-3.34	0.55	12	0.04	-171.00	1042.00	1200	20231120	-52.42	554	20240729	3.07	1120	-49.02	20240108	554	3.07	20240729	1200	-52.42	20231120	554	3.07	20240729	0.00	N	091970	500	187 억		116446	N	N	0	N	00	N
22	20240729	120728	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	569	0	3	0.00	8169450	14421	37.27	569	571	554	739	399	569	566.50	0.31	0	-189	577	573	566	562	555	569	558	187	170	500	370	1	1	37417493	213	-3.33	0.55	12	0.04	-171.00	1042.00	1200	20231120	-52.58	554	20240729	2.71	1120	-49.20	20240108	554	2.71	20240729	1200	-52.58	20231120	554	2.71	20240729	0.00	N	091970	500	187 억		116446	N	N	0	N	00	N
23	20240729	110723	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	569	0	3	0.00	7644210	13499	34.88	569	571	554	739	399	569	566.28	0.31	0	-189	577	573	566	562	555	569	558	187	170	500	370	1	1	37417493	213	-3.33	0.55	12	0.04	-171.00	1042.00	1200	20231120	-52.58	554	20240729	2.71	1120	-49.20	20240108	554	2.71	20240729	1200	-52.58	20231120	554	2.71	20240729	0.00	N	091970	500	187 억		116446	N	N	0	N	00	N
24	20240729	100721	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	565	-4	5	-0.70	1810004	3233	8.35	569	569	554	739	399	569	559.85	0.31	0	9	577	573	566	562	555	569	558	187	170	500	370	1	1	37417493	211	-3.30	0.54	12	0.01	-171.00	1042.00	1200	20231120	-52.92	554	20240729	1.99	1120	-49.55	20240108	554	1.99	20240729	1200	-52.92	20231120	554	1.99	20240729	0.00	N	091970	500	187 억		116446	N	N	0	N	00	N
25	20240729	090721	57	100.00	KOSDAQ		화학	N	N	N	N		N	565	-4	5	-0.70	230788	406	1.05	569	569	565	739	399	569	568.44	0.31	0	-107	577	573	566	562	555	569	558	187	170	500	370	1	1	37417493	211	-3.30	0.54	12	0.00	-171.00	1042.00	1200	20231120	-52.92	557	20240619	1.44	1120	-49.55	20240108	557	1.44	20240619	1200	-52.92	20231120	557	1.44	20240619	0.00	N	091970	500	187 억		116446	N	N	0	N	00	N
26	20240726	160710	57	100.00	KOSDAQ		화학	N	N	N	N		N	569	-1	5	-0.18	21844165	38697	169.40	570	570	559	741	399	570	564.49	0.32	0	-3116	588	579	573	564	558	576	561	187	171	500	370	1	1	37417493	213	-3.33	0.55	12	0.10	-171.00	1042.00	1200	20231120	-52.58	557	20240619	2.15	1120	-49.20	20240108	557	2.15	20240619	1200	-52.58	20231120	557	2.15	20240619	0.00	N	091970	500	187 억		119562	N	N	0	N	00	N
27	20240726	150718	57	100.00	KOSDAQ		화학	N	N	N	N		N	570	0	3	0.00	20740300	36757	160.91	570	570	559	741	399	570	564.25	0.32	0	-3121	588	579	573	564	558	576	561	187	171	500	370	1	1	37417493	213	-3.33	0.55	12	0.10	-171.00	1042.00	1200	20231120	-52.50	557	20240619	2.33	1120	-49.11	20240108	557	2.33	20240619	1200	-52.50	20231120	557	2.33	20240619	0.00	N	091970	500	187 억		119562	N	N	0	N	00	N
28	20240726	140718	57	100.00	KOSDAQ		화학	N	N	N	N		N	570	0	3	0.00	20063046	35568	155.71	570	570	559	741	399	570	564.08	0.32	0	-2646	588	579	573	564	558	576	561	187	171	500	370	1	1	37417493	213	-3.33	0.55	12	0.10	-171.00	1042.00	1200	20231120	-52.50	557	20240619	2.33	1120	-49.11	20240108	557	2.33	20240619	1200	-52.50	20231120	557	2.33	20240619	0.00	N	091970	500	187 억		119562	N	N	0	N	00	N
29	20240726	130719	57	100.00	KOSDAQ		화학	N	N	N	N		N	568	-2	5	-0.35	19260839	34157	149.53	570	570	559	741	399	570	563.89	0.32	0	-1859	588	579	573	564	558	576	561	187	171	500	370	1	1	37417493	213	-3.32	0.55	12	0.09	-171.00	1042.00	1200	20231120	-52.67	557	20240619	1.97	1120	-49.29	20240108	557	1.97	20240619	1200	-52.67	20231120	557	1.97	20240619	0.00	N	091970	500	187 억		119562	N	N	0	N	00	N
30	20240726	120722	57	100.00	KOSDAQ		화학	N	N	N	N		N	563	-7	5	-1.23	18692271	33156	145.15	570	570	559	741	399	570	563.77	0.32	0	-1309	588	579	573	564	558	576	561	187	171	500	370	1	1	37417493	211	-3.29	0.54	12	0.09	-171.00	1042.00	1200	20231120	-53.08	557	20240619	1.08	1120	-49.73	20240108	557	1.08	20240619	1200	-53.08	20231120	557	1.08	20240619	0.00	N	091970	500	187 억		119562	N	N	0	N	00	N
31	20240726	110721	57	100.00	KOSDAQ		화학	N	N	N	N		N	564	-6	5	-1.05	13550067	24052	105.29	570	570	559	741	399	570	563.37	0.32	0	5034	588	579	573	564	558	576	561	187	171	500	370	1	1	37417493	211	-3.30	0.54	12	0.06	-171.00	1042.00	1200	20231120	-53.00	557	20240619	1.26	1120	-49.64	20240108	557	1.26	20240619	1200	-53.00	20231120	557	1.26	20240619	0.00	N	091970	500	187 억		119562	N	N	0	N	00	N
32	20240726	100719	57	100.00	KOSDAQ		화학	N	N	N	N		N	569	-1	5	-0.18	4660067	8208	35.93	570	570	565	741	399	570	567.75	0.32	0	-44	588	579	573	564	558	576	561	187	171	500	370	1	1	37417493	213	-3.33	0.55	12	0.02	-171.00	1042.00	1200	20231120	-52.58	557	20240619	2.15	1120	-49.20	20240108	557	2.15	20240619	1200	-52.58	20231120	557	2.15	20240619	0.00	N	091970	500	187 억		119562	N	N	0	N	00	N
33	20240726	090712	57	100.00	KOSDAQ		화학	N	N	N	N		N	570	0	3	0.00	2276578	3994	17.48	570	570	569	741	399	570	570.00	0.32	0	-44	588	579	573	564	558	576	561	187	171	500	370	1	1	37417493	213	-3.33	0.55	12	0.01	-171.00	1042.00	1200	20231120	-52.50	557	20240619	2.33	1120	-49.11	20240108	557	2.33	20240619	1200	-52.50	20231120	557	2.33	20240619	0.00	N	091970	500	187 억		119562	N	N	0	N	00	N
34	20240725	160715	57	100.00	KOSDAQ		화학	N	N	N	N		N	570	-12	5	-2.06	13064177	22843	100.95	582	582	567	756	408	582	571.91	0.33	0	-4224	585	583	581	579	577	584	580	187	174	500	380	1	1	37417493	213	-3.33	0.55	12	0.06	-171.00	1042.00	1200	20231120	-52.50	557	20240619	2.33	1120	-49.11	20240108	557	2.33	20240619	1200	-52.50	20231120	557	2.33	20240619	0.00	N	091970	500	187 억		122968	N	N	0	N	00	N
35	20240725	150724	57	100.00	KOSDAQ		화학	N	N	N	N		N	567	-15	5	-2.58	12661775	22138	97.83	582	582	567	756	408	582	571.95	0.33	0	-3766	585	583	581	579	577	584	580	187	174	500	380	1	1	37417493	212	-3.32	0.54	12	0.06	-171.00	1042.00	1200	20231120	-52.75	557	20240619	1.80	1120	-49.38	20240108	557	1.80	20240619	1200	-52.75	20231120	557	1.80	20240619	0.00	N	091970	500	187 억		122968	N	N	0	N	00	N
36	20240725	140723	57	100.00	KOSDAQ		화학	N	N	N	N		N	572	-10	5	-1.72	10868274	18975	83.86	582	582	567	756	408	582	572.77	0.33	0	-3766	585	583	581	579	577	584	580	187	174	500	380	1	1	37417493	214	-3.35	0.55	12	0.05	-171.00	1042.00	1200	20231120	-52.33	557	20240619	2.69	1120	-48.93	20240108	557	2.69	20240619	1200	-52.33	20231120	557	2.69	20240619	0.00	N	091970	500	187 억		122968	N	N	0	N	00	N
37	20240725	130717	57	100.00	KOSDAQ		화학	N	N	N	N		N	571	-11	5	-1.89	9577604	16708	73.84	582	582	567	756	408	582	573.23	0.33	0	-2939	585	583	581	579	577	584	580	187	174	500	380	1	1	37417493	214	-3.34	0.55	12	0.04	-171.00	1042.00	1200	20231120	-52.42	557	20240619	2.51	1120	-49.02	20240108	557	2.51	20240619	1200	-52.42	20231120	557	2.51	20240619	0.00	N	091970	500	187 억		122968	N	N	0	N	00	N
38	20240725	120722	57	100.00	KOSDAQ		화학	N	N	N	N		N	571	-11	5	-1.89	8832751	15403	68.07	582	582	567	756	408	582	573.44	0.33	0	-2134	585	583	581	579	577	584	580	187	174	500	380	1	1	37417493	214	-3.34	0.55	12	0.04	-171.00	1042.00	1200	20231120	-52.42	557	20240619	2.51	1120	-49.02	20240108	557	2.51	20240619	1200	-52.42	20231120	557	2.51	20240619	0.00	N	091970	500	187 억		122968	N	N	0	N	00	N
39	20240725	110716	57	100.00	KOSDAQ		화학	N	N	N	N		N	568	-14	5	-2.41	8229429	14339	63.37	582	582	567	756	408	582	573.92	0.33	0	-2159	585	583	581	579	577	584	580	187	174	500	380	1	1	37417493	213	-3.32	0.55	12	0.04	-171.00	1042.00	1200	20231120	-52.67	557	20240619	1.97	1120	-49.29	20240108	557	1.97	20240619	1200	-52.67	20231120	557	1.97	20240619	0.00	N	091970	500	187 억		122968	N	N	0	N	00	N
40	20240725	100715	57	100.00	KOSDAQ		화학	N	N	N	N		N	572	-10	5	-1.72	7705237	13416	59.29	582	582	571	756	408	582	574.33	0.33	0	-1737	585	583	581	579	577	584	580	187	174	500	380	1	1	37417493	214	-3.35	0.55	12	0.04	-171.00	1042.00	1200	20231120	-52.33	557	20240619	2.69	1120	-48.93	20240108	557	2.69	20240619	1200	-52.33	20231120	557	2.69	20240619	0.00	N	091970	500	187 억		122968	N	N	0	N	00	N
41	20240725	090713	57	100.00	KOSDAQ		화학	N	N	N	N		N	582	0	3	0.00	2108004	3622	16.01	582	582	582	756	408	582	582.00	0.33	0	-1215	585	583	581	579	577	584	580	187	174	500	380	1	1	37417493	218	-3.40	0.56	12	0.01	-171.00	1042.00	1200	20231120	-51.50	557	20240619	4.49	1120	-48.04	20240108	557	4.49	20240619	1200	-51.50	20231120	557	4.49	20240619	0.00	N	091970	500	187 억		122968	N	N	0	N	00	N
42	20240724	160709	57	100.00	KOSDAQ		화학	N	N	N	N		N	582	3	2	0.52	13074851	22528	94.96	579	583	579	752	406	579	580.38	0.34	0	-4460	585	582	578	575	571	583	576	187	173	500	380	1	1	37417493	218	-3.40	0.56	12	0.06	-171.00	1042.00	1200	20231120	-51.50	557	20240619	4.49	1120	-48.04	20240108	557	4.49	20240619	1200	-51.50	20231120	557	4.49	20240619	0.00	N	091970	500	187 억		127428	N	N	0	N	00	N
43	20240724	150721	57	100.00	KOSDAQ		화학	N	N	N	N		N	581	2	2	0.35	12724505	21925	92.42	579	583	579	752	406	579	580.37	0.34	0	-4462	585	582	578	575	571	583	576	187	173	500	380	1	1	37417493	217	-3.40	0.56	12	0.06	-171.00	1042.00	1200	20231120	-51.58	557	20240619	4.31	1120	-48.12	20240108	557	4.31	20240619	1200	-51.58	20231120	557	4.31	20240619	0.00	N	091970	500	187 억		127428	N	N	0	N	00	N
44	20240724	140716	57	100.00	KOSDAQ		화학	N	N	N	N		N	581	2	2	0.35	11583804	19960	84.14	579	583	579	752	406	579	580.35	0.34	0	-4462	585	582	578	575	571	583	576	187	173	500	380	1	1	37417493	217	-3.40	0.56	12	0.05	-171.00	1042.00	1200	20231120	-51.58	557	20240619	4.31	1120	-48.12	20240108	557	4.31	20240619	1200	-51.58	20231120	557	4.31	20240619	0.00	N	091970	500	187 억		127428	N	N	0	N	00	N
45	20240724	130722	57	100.00	KOSDAQ		화학	N	N	N	N		N	582	3	2	0.52	10617397	18297	77.13	579	583	579	752	406	579	580.28	0.34	0	-3003	585	582	578	575	571	583	576	187	173	500	380	1	1	37417493	218	-3.40	0.56	12	0.05	-171.00	1042.00	1200	20231120	-51.50	557	20240619	4.49	1120	-48.04	20240108	557	4.49	20240619	1200	-51.50	20231120	557	4.49	20240619	0.00	N	091970	500	187 억		127428	N	N	0	N	00	N
46	20240724	120721	57	100.00	KOSDAQ		화학	N	N	N	N		N	582	3	2	0.52	8526644	14697	61.95	579	583	579	752	406	579	580.16	0.34	0	-2379	585	582	578	575	571	583	576	187	173	500	380	1	1	37417493	218	-3.40	0.56	12	0.04	-171.00	1042.00	1200	20231120	-51.50	557	20240619	4.49	1120	-48.04	20240108	557	4.49	20240619	1200	-51.50	20231120	557	4.49	20240619	0.00	N	091970	500	187 억		127428	N	N	0	N	00	N
47	20240724	110717	57	100.00	KOSDAQ		화학	N	N	N	N		N	582	3	2	0.52	6738902	11621	48.99	579	583	579	752	406	579	579.89	0.34	0	-2109	585	582	578	575	571	583	576	187	173	500	380	1	1	37417493	218	-3.40	0.56	12	0.03	-171.00	1042.00	1200	20231120	-51.50	557	20240619	4.49	1120	-48.04	20240108	557	4.49	20240619	1200	-51.50	20231120	557	4.49	20240619	0.00	N	091970	500	187 억		127428	N	N	0	N	00	N
48	20240724	100737	57	100.00	KOSDAQ		화학	N	N	N	N		N	582	3	2	0.52	6587582	11361	47.89	579	583	579	752	406	579	579.84	0.34	0	-1912	585	582	578	575	571	583	576	187	173	500	380	1	1	37417493	218	-3.40	0.56	12	0.03	-171.00	1042.00	1200	20231120	-51.50	557	20240619	4.49	1120	-48.04	20240108	557	4.49	20240619	1200	-51.50	20231120	557	4.49	20240619	0.00	N	091970	500	187 억		127428	N	N	0	N	00	N
49	20240724	090713	57	100.00	KOSDAQ		화학	N	N	N	N		N	579	0	3	0.00	4506361	7783	32.81	579	583	579	752	406	579	579.00	0.34	0	-1201	585	582	578	575	571	583	576	187	173	500	380	1	1	37417493	217	-3.39	0.56	12	0.02	-171.00	1042.00	1200	20231120	-51.75	557	20240619	3.95	1120	-48.30	20240108	557	3.95	20240619	1200	-51.75	20231120	557	3.95	20240619	0.00	N	091970	500	187 억		127428	N	N	0	N	00	N
50	20240723	160706	57	100.00	KOSDAQ		화학	N	N	N	N		N	579	5	2	0.87	13585934	23573	45.79	574	581	574	746	402	574	576.33	0.35	0	-4016	594	584	576	566	558	580	562	187	172	500	370	1	1	37417493	217	-3.39	0.56	12	0.06	-171.00	1042.00	1200	20231120	-51.75	557	20240619	3.95	1120	-48.30	20240108	557	3.95	20240619	1200	-51.75	20231120	557	3.95	20240619	0.00	N	091970	500	187 억		131444	N	N	0	N	00	N
51	20240723	150723	57	100.00	KOSDAQ		화학	N	N	N	N		N	579	5	2	0.87	13257040	23003	44.68	574	581	574	746	402	574	576.32	0.35	0	-3446	594	584	576	566	558	580	562	187	172	500	370	1	1	37417493	217	-3.39	0.56	12	0.06	-171.00	1042.00	1200	20231120	-51.75	557	20240619	3.95	1120	-48.30	20240108	557	3.95	20240619	1200	-51.75	20231120	557	3.95	20240619	0.00	N	091970	500	187 억		131444	N	N	0	N	00	N
52	20240723	140711	57	100.00	KOSDAQ		화학	N	N	N	N		N	580	6	2	1.05	12657479	21965	42.66	574	581	574	746	402	574	576.26	0.35	0	-3420	594	584	576	566	558	580	562	187	172	500	370	1	1	37417493	217	-3.39	0.56	12	0.06	-171.00	1042.00	1200	20231120	-51.67	557	20240619	4.13	1120	-48.21	20240108	557	4.13	20240619	1200	-51.67	20231120	557	4.13	20240619	0.00	N	091970	500	187 억		131444	N	N	0	N	00	N
53	20240723	130706	57	100.00	KOSDAQ		화학	N	N	N	N		N	579	5	2	0.87	11953414	20749	40.30	574	581	574	746	402	574	576.10	0.35	0	-3306	594	584	576	566	558	580	562	187	172	500	370	1	1	37417493	217	-3.39	0.56	12	0.06	-171.00	1042.00	1200	20231120	-51.75	557	20240619	3.95	1120	-48.30	20240108	557	3.95	20240619	1200	-51.75	20231120	557	3.95	20240619	0.00	N	091970	500	187 억		131444	N	N	0	N	00	N
54	20240723	120712	57	100.00	KOSDAQ		화학	N	N	N	N		N	579	5	2	0.87	10576121	18354	35.65	574	581	574	746	402	574	576.23	0.35	0	-1926	594	584	576	566	558	580	562	187	172	500	370	1	1	37417493	217	-3.39	0.56	12	0.05	-171.00	1042.00	1200	20231120	-51.75	557	20240619	3.95	1120	-48.30	20240108	557	3.95	20240619	1200	-51.75	20231120	557	3.95	20240619	0.00	N	091970	500	187 억		131444	N	N	0	N	00	N
55	20240723	110715	57	100.00	KOSDAQ		화학	N	N	N	N		N	577	3	2	0.52	9997073	17347	33.69	574	581	574	746	402	574	576.30	0.35	0	-1920	594	584	576	566	558	580	562	187	172	500	370	1	1	37417493	216	-3.37	0.55	12	0.05	-171.00	1042.00	1200	20231120	-51.92	557	20240619	3.59	1120	-48.48	20240108	557	3.59	20240619	1200	-51.92	20231120	557	3.59	20240619	0.00	N	091970	500	187 억		131444	N	N	0	N	00	N
56	20240723	100711	57	100.00	KOSDAQ		화학	N	N	N	N		N	580	6	2	1.05	9325302	16180	31.43	574	581	574	746	402	574	576.35	0.35	0	-1182	594	584	576	566	558	580	562	187	172	500	370	1	1	37417493	217	-3.39	0.56	12	0.04	-171.00	1042.00	1200	20231120	-51.67	557	20240619	4.13	1120	-48.21	20240108	557	4.13	20240619	1200	-51.67	20231120	557	4.13	20240619	0.00	N	091970	500	187 억		131444	N	N	0	N	00	N
57	20240723	090715	57	100.00	KOSDAQ		화학	N	N	N	N		N	581	7	2	1.22	8321300	14437	28.04	574	581	574	746	402	574	576.39	0.35	0	-1182	594	584	576	566	558	580	562	187	172	500	370	1	1	37417493	217	-3.40	0.56	12	0.04	-171.00	1042.00	1200	20231120	-51.58	557	20240619	4.31	1120	-48.12	20240108	557	4.31	20240619	1200	-51.58	20231120	557	4.31	20240619	0.00	N	091970	500	187 억		131444	N	N	0	N	00	N
58	20240722	160705	57	100.00	KOSDAQ		화학	N	N	N	N		N	574	-11	5	-1.88	29522538	51484	349.71	585	586	568	760	410	585	573.43	0.35	0	767	603	594	585	576	567	589	571	187	175	500	380	1	1	37417493	215	-3.36	0.55	12	0.14	-171.00	1042.00	1200	20231120	-52.17	557	20240619	3.05	1120	-48.75	20240108	557	3.05	20240619	1200	-52.17	20231120	557	3.05	20240619	0.00	N	091970	500	187 억		130537	N	N	0	N	00	N
59	20240722	150711	57	100.00	KOSDAQ		화학	N	N	N	N		N	573	-12	5	-2.05	28564534	49815	338.37	585	586	568	760	410	585	573.41	0.35	0	1064	603	594	585	576	567	589	571	187	175	500	380	1	1	37417493	214	-3.35	0.55	12	0.13	-171.00	1042.00	1200	20231120	-52.25	557	20240619	2.87	1120	-48.84	20240108	557	2.87	20240619	1200	-52.25	20231120	557	2.87	20240619	0.00	N	091970	500	187 억		130537	N	N	0	N	00	N
60	20240722	140713	57	100.00	KOSDAQ		화학	N	N	N	N		N	573	-12	5	-2.05	26302909	45854	311.47	585	586	568	760	410	585	573.62	0.35	0	4928	603	594	585	576	567	589	571	187	175	500	380	1	1	37417493	214	-3.35	0.55	12	0.12	-171.00	1042.00	1200	20231120	-52.25	557	20240619	2.87	1120	-48.84	20240108	557	2.87	20240619	1200	-52.25	20231120	557	2.87	20240619	0.00	N	091970	500	187 억		130537	N	N	0	N	00	N
61	20240722	130710	57	100.00	KOSDAQ		화학	N	N	N	N		N	569	-16	5	-2.74	25730924	44847	304.63	585	586	568	760	410	585	573.75	0.35	0	5855	603	594	585	576	567	589	571	187	175	500	380	1	1	37417493	213	-3.33	0.55	12	0.12	-171.00	1042.00	1200	20231120	-52.58	557	20240619	2.15	1120	-49.20	20240108	557	2.15	20240619	1200	-52.58	20231120	557	2.15	20240619	0.00	N	091970	500	187 억		130537	N	N	0	N	00	N
62	20240722	120710	57	100.00	KOSDAQ		화학	N	N	N	N		N	568	-17	5	-2.91	24132347	42033	285.51	585	586	568	760	410	585	574.13	0.35	0	5267	603	594	585	576	567	589	571	187	175	500	380	1	1	37417493	213	-3.32	0.55	12	0.11	-171.00	1042.00	1200	20231120	-52.67	557	20240619	1.97	1120	-49.29	20240108	557	1.97	20240619	1200	-52.67	20231120	557	1.97	20240619	0.00	N	091970	500	187 억		130537	N	N	0	N	00	N
63	20240722	110705	57	100.00	KOSDAQ		화학	N	N	N	N		N	576	-9	5	-1.54	20021672	34814	236.48	585	586	568	760	410	585	575.10	0.35	0	6455	603	594	585	576	567	589	571	187	175	500	380	1	1	37417493	216	-3.37	0.55	12	0.09	-171.00	1042.00	1200	20231120	-52.00	557	20240619	3.41	1120	-48.57	20240108	557	3.41	20240619	1200	-52.00	20231120	557	3.41	20240619	0.00	N	091970	500	187 억		130537	N	N	0	N	00	N
64	20240722	100709	57	100.00	KOSDAQ		화학	N	N	N	N		N	584	-1	5	-0.17	8378369	14479	98.35	585	586	568	760	410	585	578.66	0.35	0	1781	603	594	585	576	567	589	571	187	175	500	380	1	1	37417493	219	-3.42	0.56	12	0.04	-171.00	1042.00	1200	20231120	-51.33	557	20240619	4.85	1120	-47.86	20240108	557	4.85	20240619	1200	-51.33	20231120	557	4.85	20240619	0.00	N	091970	500	187 억		130537	N	N	0	N	00	N
65	20240722	090709	57	100.00	KOSDAQ		화학	N	N	N	N		N	576	-9	5	-1.54	5667499	9728	66.08	585	586	568	760	410	585	582.60	0.35	0	1178	603	594	585	576	567	589	571	187	175	500	380	1	1	37417493	216	-3.37	0.55	12	0.03	-171.00	1042.00	1200	20231120	-52.00	557	20240619	3.41	1120	-48.57	20240108	557	3.41	20240619	1200	-52.00	20231120	557	3.41	20240619	0.00	N	091970	500	187 억		130537	N	N	0	N	00	N
66	20240719	160653	57	100.00	KOSDAQ		화학	N	N	N	N		N	585	-9	5	-1.52	8623266	14722	78.24	594	594	576	772	416	594	585.74	0.35	0	-2147	604	599	592	587	580	595	583	187	178	500	390	1	1	37417493	219	-3.42	0.56	12	0.04	-171.00	1042.00	1200	20231120	-51.25	557	20240619	5.03	1120	-47.77	20240108	557	5.03	20240619	1200	-51.25	20231120	557	5.03	20240619	0.00	N	091970	500	187 억		132684	N	N	0	N	00	N
67	20240719	150659	57	100.00	KOSDAQ		화학	N	N	N	N		N	582	-12	5	-2.02	7137644	12181	64.73	594	594	576	772	416	594	585.97	0.35	0	-482	604	599	592	587	580	595	583	187	178	500	390	1	1	37417493	218	-3.40	0.56	12	0.03	-171.00	1042.00	1200	20231120	-51.50	557	20240619	4.49	1120	-48.04	20240108	557	4.49	20240619	1200	-51.50	20231120	557	4.49	20240619	0.00	N	091970	500	187 억		132684	N	N	0	N	00	N
68	20240719	140703	57	100.00	KOSDAQ		화학	N	N	N	N		N	577	-17	5	-2.86	6995200	11936	63.43	594	594	576	772	416	594	586.06	0.35	0	-237	604	599	592	587	580	595	583	187	178	500	390	1	1	37417493	216	-3.37	0.55	12	0.03	-171.00	1042.00	1200	20231120	-51.92	557	20240619	3.59	1120	-48.48	20240108	557	3.59	20240619	1200	-51.92	20231120	557	3.59	20240619	0.00	N	091970	500	187 억		132684	N	N	0	N	00	N
69	20240719	130654	57	100.00	KOSDAQ		화학	N	N	N	N		N	585	-9	5	-1.52	4306794	7284	38.71	594	594	578	772	416	594	591.27	0.35	0	-1358	604	599	592	587	580	595	583	187	178	500	390	1	1	37417493	219	-3.42	0.56	12	0.02	-171.00	1042.00	1200	20231120	-51.25	557	20240619	5.03	1120	-47.77	20240108	557	5.03	20240619	1200	-51.25	20231120	557	5.03	20240619	0.00	N	091970	500	187 억		132684	N	N	0	N	00	N
70	20240719	120654	57	100.00	KOSDAQ		화학	N	N	N	N		N	587	-7	5	-1.18	3680726	6212	33.01	594	594	578	772	416	594	592.52	0.35	0	-306	604	599	592	587	580	595	583	187	178	500	390	1	1	37417493	220	-3.43	0.56	12	0.02	-171.00	1042.00	1200	20231120	-51.08	557	20240619	5.39	1120	-47.59	20240108	557	5.39	20240619	1200	-51.08	20231120	557	5.39	20240619	0.00	N	091970	500	187 억		132684	N	N	0	N	00	N
71	20240719	110700	57	100.00	KOSDAQ		화학	N	N	N	N		N	587	-7	5	-1.18	3680726	6212	33.01	594	594	578	772	416	594	592.52	0.35	0	-306	604	599	592	587	580	595	583	187	178	500	390	1	1	37417493	220	-3.43	0.56	12	0.02	-171.00	1042.00	1200	20231120	-51.08	557	20240619	5.39	1120	-47.59	20240108	557	5.39	20240619	1200	-51.08	20231120	557	5.39	20240619	0.00	N	091970	500	187 억		132684	N	N	0	N	00	N
72	20240719	100603	57	100.00	KOSDAQ		화학	N	N	N	N		N	593	-1	5	-0.17	2726346	4591	24.40	594	594	590	772	416	594	593.85	0.35	0	0	604	599	592	587	580	595	583	187	178	500	390	1	1	37417493	222	-3.47	0.57	12	0.01	-171.00	1042.00	1200	20231120	-50.58	557	20240619	6.46	1120	-47.05	20240108	557	6.46	20240619	1200	-50.58	20231120	557	6.46	20240619	0.00	N	091970	500	187 억		132684	N	N	0	N	00	N
73	20240719	090708	57	100.00	KOSDAQ		화학	N	N	N	N		N	594	0	3	0.00	1712498	2883	15.32	594	594	590	772	416	594	594.00	0.35	0	0	604	599	592	587	580	595	583	187	178	500	390	1	1	37417493	222	-3.47	0.57	12	0.01	-171.00	1042.00	1200	20231120	-50.50	557	20240619	6.64	1120	-46.96	20240108	557	6.64	20240619	1200	-50.50	20231120	557	6.64	20240619	0.00	N	091970	500	187 억		132684	N	N	0	N	00	N
74	20240718	160646	57	100.00	KOSDAQ		화학	N	N	N	N		N	594	-2	5	-0.34	11166021	18817	60.16	596	597	585	774	418	596	593.40	0.37	0	-4938	622	608	594	580	566	602	574	187	178	500	390	1	1	37417493	222	-3.47	0.57	12	0.05	-171.00	1042.00	1200	20231120	-50.50	557	20240619	6.64	1120	-46.96	20240108	557	6.64	20240619	1200	-50.50	20231120	557	6.64	20240619	0.00	N	091970	500	187 억		137472	N	N	0	N	00	N
75	20240718	150655	57	100.00	KOSDAQ		화학	N	N	N	N		N	588	-8	5	-1.34	9995781	16845	53.86	596	597	585	774	418	596	593.40	0.37	0	-3167	622	608	594	580	566	602	574	187	178	500	390	1	1	37417493	220	-3.44	0.56	12	0.05	-171.00	1042.00	1200	20231120	-51.00	557	20240619	5.57	1120	-47.50	20240108	557	5.57	20240619	1200	-51.00	20231120	557	5.57	20240619	0.00	N	091970	500	187 억		137472	N	N	0	N	00	N
76	20240718	140650	57	100.00	KOSDAQ		화학	N	N	N	N		N	591	-5	5	-0.84	9462130	15935	50.95	596	597	585	774	418	596	593.80	0.37	0	-2361	622	608	594	580	566	602	574	187	178	500	390	1	1	37417493	221	-3.46	0.57	12	0.04	-171.00	1042.00	1200	20231120	-50.75	557	20240619	6.10	1120	-47.23	20240108	557	6.10	20240619	1200	-50.75	20231120	557	6.10	20240619	0.00	N	091970	500	187 억		137472	N	N	0	N	00	N
77	20240718	130651	57	100.00	KOSDAQ		화학	N	N	N	N		N	594	-2	5	-0.34	8106567	13620	43.54	596	597	587	774	418	596	595.20	0.37	0	-2269	622	608	594	580	566	602	574	187	178	500	390	1	1	37417493	222	-3.47	0.57	12	0.04	-171.00	1042.00	1200	20231120	-50.50	557	20240619	6.64	1120	-46.96	20240108	557	6.64	20240619	1200	-50.50	20231120	557	6.64	20240619	0.00	N	091970	500	187 억		137472	N	N	0	N	00	N
78	20240718	120651	57	100.00	KOSDAQ		화학	N	N	N	N		N	591	-5	5	-0.84	8093029	13597	43.47	596	597	587	774	418	596	595.21	0.37	0	-2247	622	608	594	580	566	602	574	187	178	500	390	1	1	37417493	221	-3.46	0.57	12	0.04	-171.00	1042.00	1200	20231120	-50.75	557	20240619	6.10	1120	-47.23	20240108	557	6.10	20240619	1200	-50.75	20231120	557	6.10	20240619	0.00	N	091970	500	187 억		137472	N	N	0	N	00	N
79	20240718	110655	57	100.00	KOSDAQ		화학	N	N	N	N		N	597	1	2	0.17	7494861	12583	40.23	596	597	591	774	418	596	595.63	0.37	0	-1235	622	608	594	580	566	602	574	187	178	500	390	1	1	37417493	223	-3.49	0.57	12	0.03	-171.00	1042.00	1200	20231120	-50.25	557	20240619	7.18	1120	-46.70	20240108	557	7.18	20240619	1200	-50.25	20231120	557	7.18	20240619	0.00	N	091970	500	187 억		137472	N	N	0	N	00	N
80	20240718	100657	57	100.00	KOSDAQ		화학	N	N	N	N		N	597	1	2	0.17	4279883	7181	22.96	596	597	596	774	418	596	596.00	0.37	0	-1447	622	608	594	580	566	602	574	187	178	500	390	1	1	37417493	223	-3.49	0.57	12	0.02	-171.00	1042.00	1200	20231120	-50.25	557	20240619	7.18	1120	-46.70	20240108	557	7.18	20240619	1200	-50.25	20231120	557	7.18	20240619	0.00	N	091970	500	187 억		137472	N	N	0	N	00	N
81	20240718	090657	57	100.00	KOSDAQ		화학	N	N	N	N		N	596	0	3	0.00	1825548	3063	9.79	596	596	596	774	418	596	596.00	0.37	0	-278	622	608	594	580	566	602	574	187	178	500	390	1	1	37417493	223	-3.49	0.57	12	0.01	-171.00	1042.00	1200	20231120	-50.33	557	20240619	7.00	1120	-46.79	20240108	557	7.00	20240619	1200	-50.33	20231120	557	7.00	20240619	0.00	N	091970	500	187 억		137472	N	N	0	N	00	N
82	20240717	160724	57	100.00	KOSDAQ		화학	N	N	N	N		N	596	-12	5	-1.97	18758015	31160	70.46	608	608	580	790	426	608	601.99	0.38	0	-4565	634	621	605	592	576	627	598	187	182	500	400	1	1	37417493	223	-3.49	0.57	12	0.08	-171.00	1042.00	1200	20231120	-50.33	557	20240619	7.00	1120	-46.79	20240108	557	7.00	20240619	1200	-50.33	20231120	557	7.00	20240619	0.00	N	091970	500	187 억		142037	N	N	0	N	00	N
83	20240717	150728	57	100.00	KOSDAQ		화학	N	N	N	N		N	598	-10	5	-1.64	14539146	24121	54.54	608	608	580	790	426	608	602.76	0.38	0	-3800	634	621	605	592	576	627	598	187	182	500	400	1	1	37417493	224	-3.50	0.57	12	0.06	-171.00	1042.00	1200	20231120	-50.17	557	20240619	7.36	1120	-46.61	20240108	557	7.36	20240619	1200	-50.17	20231120	557	7.36	20240619	0.00	N	091970	500	187 억		142037	N	N	0	N	00	N
84	20240717	140725	57	100.00	KOSDAQ		화학	N	N	N	N		N	598	-10	5	-1.64	14410973	23906	54.06	608	608	580	790	426	608	602.82	0.38	0	-3619	634	621	605	592	576	627	598	187	182	500	400	1	1	37417493	224	-3.50	0.57	12	0.06	-171.00	1042.00	1200	20231120	-50.17	557	20240619	7.36	1120	-46.61	20240108	557	7.36	20240619	1200	-50.17	20231120	557	7.36	20240619	0.00	N	091970	500	187 억		142037	N	N	0	N	00	N
85	20240717	130724	57	100.00	KOSDAQ		화학	N	N	N	N		N	596	-12	5	-1.97	12834831	21252	48.06	608	608	580	790	426	608	603.94	0.38	0	-2728	634	621	605	592	576	627	598	187	182	500	400	1	1	37417493	223	-3.49	0.57	12	0.06	-171.00	1042.00	1200	20231120	-50.33	557	20240619	7.00	1120	-46.79	20240108	557	7.00	20240619	1200	-50.33	20231120	557	7.00	20240619	0.00	N	091970	500	187 억		142037	N	N	0	N	00	N
86	20240717	120725	57	100.00	KOSDAQ		화학	N	N	N	N		N	597	-11	5	-1.81	12586074	20833	47.11	608	608	580	790	426	608	604.14	0.38	0	-2538	634	621	605	592	576	627	598	187	182	500	400	1	1	37417493	223	-3.49	0.57	12	0.06	-171.00	1042.00	1200	20231120	-50.25	557	20240619	7.18	1120	-46.70	20240108	557	7.18	20240619	1200	-50.25	20231120	557	7.18	20240619	0.00	N	091970	500	187 억		142037	N	N	0	N	00	N
87	20240717	110725	57	100.00	KOSDAQ		화학	N	N	N	N		N	604	-4	5	-0.66	11486299	18986	42.93	608	608	580	790	426	608	604.99	0.38	0	-1692	634	621	605	592	576	627	598	187	182	500	400	1	1	37417493	226	-3.53	0.58	12	0.05	-171.00	1042.00	1200	20231120	-49.67	557	20240619	8.44	1120	-46.07	20240108	557	8.44	20240619	1200	-49.67	20231120	557	8.44	20240619	0.00	N	091970	500	187 억		142037	N	N	0	N	00	N
88	20240717	100724	57	100.00	KOSDAQ		화학	N	N	N	N		N	604	-4	5	-0.66	10981551	18145	41.03	608	608	580	790	426	608	605.21	0.38	0	-1353	634	621	605	592	576	627	598	187	182	500	400	1	1	37417493	226	-3.53	0.58	12	0.05	-171.00	1042.00	1200	20231120	-49.67	557	20240619	8.44	1120	-46.07	20240108	557	8.44	20240619	1200	-49.67	20231120	557	8.44	20240619	0.00	N	091970	500	187 억		142037	N	N	0	N	00	N
89	20240717	090600	57	100.00	KOSDAQ		화학	N	N	N	N		N	605	-3	5	-0.49	4214211	6950	15.72	608	608	603	790	426	608	606.36	0.38	0	-1169	634	621	605	592	576	627	598	187	182	500	400	1	1	37417493	226	-3.54	0.58	12	0.02	-171.00	1042.00	1200	20231120	-49.58	557	20240619	8.62	1120	-45.98	20240108	557	8.62	20240619	1200	-49.58	20231120	557	8.62	20240619	0.00	N	091970	500	187 억		142037	N	N	0	N	00	N
90	20240716	160726	57	100.00	KOSDAQ		화학	N	N	N	N		N	608	22	2	3.75	26769336	44220	54.93	589	618	589	761	411	586	605.37	0.39	0	-3809	608	597	589	578	570	593	574	187	175	500	380	1	1	37417493	227	-3.56	0.58	12	0.12	-171.00	1042.00	1200	20231120	-49.33	557	20240619	9.16	1120	-45.71	20240108	557	9.16	20240619	1200	-49.33	20231120	557	9.16	20240619	0.00	N	091970	500	187 억		145846	N	N	0	N	00	N
91	20240716	150733	57	100.00	KOSDAQ		화학	N	N	N	N		N	605	19	2	3.24	26268798	43396	53.91	589	618	589	761	411	586	605.33	0.39	0	-3507	608	597	589	578	570	593	574	187	175	500	380	1	1	37417493	226	-3.54	0.58	12	0.12	-171.00	1042.00	1200	20231120	-49.58	557	20240619	8.62	1120	-45.98	20240108	557	8.62	20240619	1200	-49.58	20231120	557	8.62	20240619	0.00	N	091970	500	187 억		145846	N	N	0	N	00	N
92	20240716	140730	57	100.00	KOSDAQ		화학	N	N	N	N		N	599	13	2	2.22	24095145	39771	49.40	589	618	589	761	411	586	605.85	0.39	0	-3951	608	597	589	578	570	593	574	187	175	500	380	1	1	37417493	224	-3.50	0.57	12	0.11	-171.00	1042.00	1200	20231120	-50.08	557	20240619	7.54	1120	-46.52	20240108	557	7.54	20240619	1200	-50.08	20231120	557	7.54	20240619	0.00	N	091970	500	187 억		145846	N	N	0	N	00	N
93	20240716	130731	57	100.00	KOSDAQ		화학	N	N	N	N		N	606	20	2	3.41	23816541	39306	48.83	589	618	589	761	411	586	605.93	0.39	0	-3489	608	597	589	578	570	593	574	187	175	500	380	1	1	37417493	227	-3.54	0.58	12	0.11	-171.00	1042.00	1200	20231120	-49.50	557	20240619	8.80	1120	-45.89	20240108	557	8.80	20240619	1200	-49.50	20231120	557	8.80	20240619	0.00	N	091970	500	187 억		145846	N	N	0	N	00	N
94	20240716	120729	57	100.00	KOSDAQ		화학	N	N	N	N		N	611	25	2	4.27	18579771	30673	38.10	589	618	589	761	411	586	605.74	0.39	0	-1170	608	597	589	578	570	593	574	187	175	500	380	1	1	37417493	229	-3.57	0.59	12	0.08	-171.00	1042.00	1200	20231120	-49.08	557	20240619	9.69	1120	-45.45	20240108	557	9.69	20240619	1200	-49.08	20231120	557	9.69	20240619	0.00	N	091970	500	187 억		145846	N	N	0	N	00	N
95	20240716	110729	57	100.00	KOSDAQ		화학	N	N	N	N		N	615	29	2	4.95	16822135	27796	34.53	589	618	589	761	411	586	605.20	0.39	0	-1285	608	597	589	578	570	593	574	187	175	500	380	1	1	37417493	230	-3.60	0.59	12	0.07	-171.00	1042.00	1200	20231120	-48.75	557	20240619	10.41	1120	-45.09	20240108	557	10.41	20240619	1200	-48.75	20231120	557	10.41	20240619	0.00	N	091970	500	187 억		145846	N	N	0	N	00	N
96	20240716	100730	57	100.00	KOSDAQ		화학	N	N	N	N		N	608	22	2	3.75	8982244	14837	18.43	589	618	589	761	411	586	605.39	0.39	0	179	608	597	589	578	570	593	574	187	175	500	380	1	1	37417493	227	-3.56	0.58	12	0.04	-171.00	1042.00	1200	20231120	-49.33	557	20240619	9.16	1120	-45.71	20240108	557	9.16	20240619	1200	-49.33	20231120	557	9.16	20240619	0.00	N	091970	500	187 억		145846	N	N	0	N	00	N
97	20240716	090728	57	100.00	KOSDAQ		화학	N	N	N	N		N	601	15	2	2.56	1566752	2660	3.30	589	601	589	761	411	586	589.00	0.39	0	-392	608	597	589	578	570	593	574	187	175	500	380	1	1	37417493	225	-3.51	0.58	12	0.01	-171.00	1042.00	1200	20231120	-49.92	557	20240619	7.90	1120	-46.34	20240108	557	7.90	20240619	1200	-49.92	20231120	557	7.90	20240619	0.00	N	091970	500	187 억		145846	N	N	0	N	00	N
98	20240715	160718	57	100.00	KOSDAQ		화학	N	N	N	N		N	586	6	2	1.03	46892140	80503	334.41	600	600	581	754	406	580	582.49	0.40	0	-3816	608	593	584	569	560	589	565	187	174	500	380	1	1	37417493	219	-3.43	0.56	12	0.22	-171.00	1042.00	1200	20231120	-51.17	557	20240619	5.21	1120	-47.68	20240108	557	5.21	20240619	1200	-51.17	20231120	557	5.21	20240619	0.00	N	091970	500	187 억		149628	N	N	0	N	00	N
99	20240715	150723	57	100.00	KOSDAQ		화학	N	N	N	N		N	584	4	2	0.69	46379830	79625	330.76	600	600	581	754	406	580	582.48	0.40	0	-3565	608	593	584	569	560	589	565	187	174	500	380	1	1	37417493	219	-3.42	0.56	12	0.21	-171.00	1042.00	1200	20231120	-51.33	557	20240619	4.85	1120	-47.86	20240108	557	4.85	20240619	1200	-51.33	20231120	557	4.85	20240619	0.00	N	091970	500	187 억		149628	N	N	0	N	00	N
100	20240715	140721	57	100.00	KOSDAQ		화학	N	N	N	N		N	584	4	2	0.69	45926061	78847	327.53	600	600	581	754	406	580	582.47	0.40	0	-3219	608	593	584	569	560	589	565	187	174	500	380	1	1	37417493	219	-3.42	0.56	12	0.21	-171.00	1042.00	1200	20231120	-51.33	557	20240619	4.85	1120	-47.86	20240108	557	4.85	20240619	1200	-51.33	20231120	557	4.85	20240619	0.00	N	091970	500	187 억		149628	N	N	0	N	00	N
101	20240715	130723	57	100.00	KOSDAQ		화학	N	N	N	N		N	582	2	2	0.34	24069471	41242	171.32	600	600	581	754	406	580	583.62	0.40	0	-1710	608	593	584	569	560	589	565	187	174	500	380	1	1	37417493	218	-3.40	0.56	12	0.11	-171.00	1042.00	1200	20231120	-51.50	557	20240619	4.49	1120	-48.04	20240108	557	4.49	20240619	1200	-51.50	20231120	557	4.49	20240619	0.00	N	091970	500	187 억		149628	N	N	0	N	00	N
102	20240715	120722	57	100.00	KOSDAQ		화학	N	N	N	N		N	583	3	2	0.52	22460897	38476	159.83	600	600	581	754	406	580	583.76	0.40	0	-1765	608	593	584	569	560	589	565	187	174	500	380	1	1	37417493	218	-3.41	0.56	12	0.10	-171.00	1042.00	1200	20231120	-51.42	557	20240619	4.67	1120	-47.95	20240108	557	4.67	20240619	1200	-51.42	20231120	557	4.67	20240619	0.00	N	091970	500	187 억		149628	N	N	0	N	00	N
103	20240715	110722	57	100.00	KOSDAQ		화학	N	N	N	N		N	584	4	2	0.69	6829239	11576	48.09	600	600	581	754	406	580	589.95	0.40	0	-1434	608	593	584	569	560	589	565	187	174	500	380	1	1	37417493	219	-3.42	0.56	12	0.03	-171.00	1042.00	1200	20231120	-51.33	557	20240619	4.85	1120	-47.86	20240108	557	4.85	20240619	1200	-51.33	20231120	557	4.85	20240619	0.00	N	091970	500	187 억		149628	N	N	0	N	00	N
104	20240715	100722	57	100.00	KOSDAQ		화학	N	N	N	N		N	587	7	2	1.21	5657939	9579	39.79	600	600	585	754	406	580	590.66	0.40	0	-1164	608	593	584	569	560	589	565	187	174	500	380	1	1	37417493	220	-3.43	0.56	12	0.03	-171.00	1042.00	1200	20231120	-51.08	557	20240619	5.39	1120	-47.59	20240108	557	5.39	20240619	1200	-51.08	20231120	557	5.39	20240619	0.00	N	091970	500	187 억		149628	N	N	0	N	00	N
105	20240715	090722	57	100.00	KOSDAQ		화학	N	N	N	N		N	590	10	2	1.72	4478337	7582	31.50	600	600	590	754	406	580	590.65	0.40	0	-34	608	593	584	569	560	589	565	187	174	500	380	1	1	37417493	221	-3.45	0.57	12	0.02	-171.00	1042.00	1200	20231120	-50.83	557	20240619	5.92	1120	-47.32	20240108	557	5.92	20240619	1200	-50.83	20231120	557	5.92	20240619	0.00	N	091970	500	187 억		149628	N	N	0	N	00	N
106	20240712	160715	57	100.00	KOSDAQ		화학	N	N	N	N		N	580	-14	5	-2.36	13976592	23972	81.27	594	599	575	772	416	594	583.04	0.41	0	-3036	644	618	600	574	556	610	566	187	178	500	390	1	1	37417493	217	-3.39	0.56	12	0.06	-171.00	1042.00	1200	20231120	-51.67	557	20240619	4.13	1120	-48.21	20240108	557	4.13	20240619	1200	-51.67	20231120	557	4.13	20240619	0.00	N	091970	500	187 억		152664	N	N	0	N	00	N
107	20240712	150721	57	100.00	KOSDAQ		화학	N	N	N	N		N	580	-14	5	-2.36	13634432	23382	79.27	594	599	575	772	416	594	583.12	0.41	0	-3001	644	618	600	574	556	610	566	187	178	500	390	1	1	37417493	217	-3.39	0.56	12	0.06	-171.00	1042.00	1200	20231120	-51.67	557	20240619	4.13	1120	-48.21	20240108	557	4.13	20240619	1200	-51.67	20231120	557	4.13	20240619	0.00	N	091970	500	187 억		152664	N	N	0	N	00	N
108	20240712	140724	57	100.00	KOSDAQ		화학	N	N	N	N		N	584	-10	5	-1.68	7757147	13187	44.71	594	599	578	772	416	594	588.24	0.41	0	-2469	644	618	600	574	556	610	566	187	178	500	390	1	1	37417493	219	-3.42	0.56	12	0.04	-171.00	1042.00	1200	20231120	-51.33	557	20240619	4.85	1120	-47.86	20240108	557	4.85	20240619	1200	-51.33	20231120	557	4.85	20240619	0.00	N	091970	500	187 억		152664	N	N	0	N	00	N
109	20240712	130718	57	100.00	KOSDAQ		화학	N	N	N	N		N	580	-14	5	-2.36	6029693	10201	34.59	594	599	580	772	416	594	591.09	0.41	0	-2446	644	618	600	574	556	610	566	187	178	500	390	1	1	37417493	217	-3.39	0.56	12	0.03	-171.00	1042.00	1200	20231120	-51.67	557	20240619	4.13	1120	-48.21	20240108	557	4.13	20240619	1200	-51.67	20231120	557	4.13	20240619	0.00	N	091970	500	187 억		152664	N	N	0	N	00	N
110	20240712	120720	57	100.00	KOSDAQ		화학	N	N	N	N		N	587	-7	5	-1.18	5826203	9851	33.40	594	599	583	772	416	594	591.43	0.41	0	-2096	644	618	600	574	556	610	566	187	178	500	390	1	1	37417493	220	-3.43	0.56	12	0.03	-171.00	1042.00	1200	20231120	-51.08	557	20240619	5.39	1120	-47.59	20240108	557	5.39	20240619	1200	-51.08	20231120	557	5.39	20240619	0.00	N	091970	500	187 억		152664	N	N	0	N	00	N
111	20240712	110717	57	100.00	KOSDAQ		화학	N	N	N	N		N	589	-5	5	-0.84	5606322	9474	32.12	594	599	585	772	416	594	591.76	0.41	0	-1819	644	618	600	574	556	610	566	187	178	500	390	1	1	37417493	220	-3.44	0.57	12	0.03	-171.00	1042.00	1200	20231120	-50.92	557	20240619	5.75	1120	-47.41	20240108	557	5.75	20240619	1200	-50.92	20231120	557	5.75	20240619	0.00	N	091970	500	187 억		152664	N	N	0	N	00	N
112	20240712	100719	57	100.00	KOSDAQ		화학	N	N	N	N		N	594	0	3	0.00	4098832	6913	23.44	594	599	589	772	416	594	592.92	0.41	0	-1059	644	618	600	574	556	610	566	187	178	500	390	1	1	37417493	222	-3.47	0.57	12	0.02	-171.00	1042.00	1200	20231120	-50.50	557	20240619	6.64	1120	-46.96	20240108	557	6.64	20240619	1200	-50.50	20231120	557	6.64	20240619	0.00	N	091970	500	187 억		152664	N	N	0	N	00	N
113	20240712	090716	57	100.00	KOSDAQ		화학	N	N	N	N		N	594	0	3	0.00	2800445	4710	15.97	594	599	594	772	416	594	594.57	0.41	0	-1059	644	618	600	574	556	610	566	187	178	500	390	1	1	37417493	222	-3.47	0.57	12	0.01	-171.00	1042.00	1200	20231120	-50.50	557	20240619	6.64	1120	-46.96	20240108	557	6.64	20240619	1200	-50.50	20231120	557	6.64	20240619	0.00	N	091970	500	187 억		152664	N	N	0	N	00	N
114	20240711	160713	57	100.00	KOSDAQ		화학	N	N	N	N		N	594	-2	5	-0.34	17483506	29494	323.15	626	626	582	774	418	596	592.78	0.42	0	-3682	604	599	596	591	588	598	590	187	178	500	390	1	1	37417493	222	-3.47	0.57	12	0.08	-171.00	1042.00	1200	20231120	-50.50	557	20240619	6.64	1120	-46.96	20240108	557	6.64	20240619	1200	-50.50	20231120	557	6.64	20240619	0.00	N	091970	500	187 억		156346	N	N	0	N	00	N
115	20240711	150719	57	100.00	KOSDAQ		화학	N	N	N	N		N	592	-4	5	-0.67	14414425	24321	266.47	626	626	582	774	418	596	592.67	0.42	0	-2005	604	599	596	591	588	598	590	187	178	500	390	1	1	37417493	222	-3.46	0.57	12	0.06	-171.00	1042.00	1200	20231120	-50.67	557	20240619	6.28	1120	-47.14	20240108	557	6.28	20240619	1200	-50.67	20231120	557	6.28	20240619	0.00	N	091970	500	187 억		156346	N	N	0	N	00	N
116	20240711	140719	57	100.00	KOSDAQ		화학	N	N	N	N		N	596	0	3	0.00	9616370	16146	176.90	626	626	590	774	418	596	595.59	0.42	0	-2794	604	599	596	591	588	598	590	187	178	500	390	1	1	37417493	223	-3.49	0.57	12	0.04	-171.00	1042.00	1200	20231120	-50.33	557	20240619	7.00	1120	-46.79	20240108	557	7.00	20240619	1200	-50.33	20231120	557	7.00	20240619	0.00	N	091970	500	187 억		156346	N	N	0	N	00	N
117	20240711	130716	57	100.00	KOSDAQ		화학	N	N	N	N		N	596	0	3	0.00	9257561	15543	170.30	626	626	590	774	418	596	595.61	0.42	0	-2310	604	599	596	591	588	598	590	187	178	500	390	1	1	37417493	223	-3.49	0.57	12	0.04	-171.00	1042.00	1200	20231120	-50.33	557	20240619	7.00	1120	-46.79	20240108	557	7.00	20240619	1200	-50.33	20231120	557	7.00	20240619	0.00	N	091970	500	187 억		156346	N	N	0	N	00	N
118	20240711	120716	57	100.00	KOSDAQ		화학	N	N	N	N		N	596	0	3	0.00	7380161	12393	135.78	626	626	590	774	418	596	595.51	0.42	0	-2310	604	599	596	591	588	598	590	187	178	500	390	1	1	37417493	223	-3.49	0.57	12	0.03	-171.00	1042.00	1200	20231120	-50.33	557	20240619	7.00	1120	-46.79	20240108	557	7.00	20240619	1200	-50.33	20231120	557	7.00	20240619	0.00	N	091970	500	187 억		156346	N	N	0	N	00	N
119	20240711	110714	57	100.00	KOSDAQ		화학	N	N	N	N		N	593	-3	5	-0.50	6404830	10744	117.72	626	626	590	774	418	596	596.13	0.42	0	-1116	604	599	596	591	588	598	590	187	178	500	390	1	1	37417493	222	-3.47	0.57	12	0.03	-171.00	1042.00	1200	20231120	-50.58	557	20240619	6.46	1120	-47.05	20240108	557	6.46	20240619	1200	-50.58	20231120	557	6.46	20240619	0.00	N	091970	500	187 억		156346	N	N	0	N	00	N
120	20240711	100715	57	100.00	KOSDAQ		화학	N	N	N	N		N	595	-1	5	-0.17	5631237	9443	103.46	626	626	590	774	418	596	596.34	0.42	0	-415	604	599	596	591	588	598	590	187	178	500	390	1	1	37417493	223	-3.48	0.57	12	0.03	-171.00	1042.00	1200	20231120	-50.42	557	20240619	6.82	1120	-46.88	20240108	557	6.82	20240619	1200	-50.42	20231120	557	6.82	20240619	0.00	N	091970	500	187 억		156346	N	N	0	N	00	N
121	20240711	090713	57	100.00	KOSDAQ		화학	N	N	N	N		N	596	0	3	0.00	2688715	4498	49.28	626	626	596	774	418	596	597.76	0.42	0	-157	604	599	596	591	588	598	590	187	178	500	390	1	1	37417493	223	-3.49	0.57	12	0.01	-171.00	1042.00	1200	20231120	-50.33	557	20240619	7.00	1120	-46.79	20240108	557	7.00	20240619	1200	-50.33	20231120	557	7.00	20240619	0.00	N	091970	500	187 억		156346	N	N	0	N	00	N
122	20240710	160712	57	100.00	KOSDAQ		화학	N	N	N	N		N	596	0	3	0.00	5439990	9127	65.35	600	601	593	774	418	596	596.03	0.43	0	-2927	614	605	595	586	576	609	590	187	178	500	390	1	1	37417493	223	-3.49	0.57	12	0.02	-171.00	1042.00	1200	20231120	-50.33	557	20240619	7.00	1120	-46.79	20240108	557	7.00	20240619	1200	-50.33	20231120	557	7.00	20240619	0.00	N	091970	500	187 억		159273	N	N	0	N	00	N
123	20240710	150715	57	100.00	KOSDAQ		화학	N	N	N	N		N	596	0	3	0.00	5439990	9127	65.35	600	601	593	774	418	596	596.03	0.43	0	-2927	614	605	595	586	576	609	590	187	178	500	390	1	1	37417493	223	-3.49	0.57	12	0.02	-171.00	1042.00	1200	20231120	-50.33	557	20240619	7.00	1120	-46.79	20240108	557	7.00	20240619	1200	-50.33	20231120	557	7.00	20240619	0.00	N	091970	500	187 억		159273	N	N	0	N	00	N
124	20240710	140713	57	100.00	KOSDAQ		화학	N	N	N	N		N	597	1	2	0.17	4585528	7688	55.05	600	601	594	774	418	596	596.45	0.43	0	-1823	614	605	595	586	576	609	590	187	178	500	390	1	1	37417493	223	-3.49	0.57	12	0.02	-171.00	1042.00	1200	20231120	-50.25	557	20240619	7.18	1120	-46.70	20240108	557	7.18	20240619	1200	-50.25	20231120	557	7.18	20240619	0.00	N	091970	500	187 억		159273	N	N	0	N	00	N
125	20240710	130713	57	100.00	KOSDAQ		화학	N	N	N	N		N	598	2	2	0.34	3921676	6574	47.07	600	601	594	774	418	596	596.54	0.43	0	-1711	614	605	595	586	576	609	590	187	178	500	390	1	1	37417493	224	-3.50	0.57	12	0.02	-171.00	1042.00	1200	20231120	-50.17	557	20240619	7.36	1120	-46.61	20240108	557	7.36	20240619	1200	-50.17	20231120	557	7.36	20240619	0.00	N	091970	500	187 억		159273	N	N	0	N	00	N
126	20240710	120712	57	100.00	KOSDAQ		화학	N	N	N	N		N	601	5	2	0.84	3681978	6173	44.20	600	601	594	774	418	596	596.46	0.43	0	-1357	614	605	595	586	576	609	590	187	178	500	390	1	1	37417493	225	-3.51	0.58	12	0.02	-171.00	1042.00	1200	20231120	-49.92	557	20240619	7.90	1120	-46.34	20240108	557	7.90	20240619	1200	-49.92	20231120	557	7.90	20240619	0.00	N	091970	500	187 억		159273	N	N	0	N	00	N
127	20240710	110713	57	100.00	KOSDAQ		화학	N	N	N	N		N	594	-2	5	-0.34	2894415	4850	34.73	600	600	594	774	418	596	596.79	0.43	0	-329	614	605	595	586	576	609	590	187	178	500	390	1	1	37417493	222	-3.47	0.57	12	0.01	-171.00	1042.00	1200	20231120	-50.50	557	20240619	6.64	1120	-46.96	20240108	557	6.64	20240619	1200	-50.50	20231120	557	6.64	20240619	0.00	N	091970	500	187 억		159273	N	N	0	N	00	N
128	20240710	100709	57	100.00	KOSDAQ		화학	N	N	N	N		N	599	3	2	0.50	1329477	2230	15.97	600	600	595	774	418	596	596.18	0.43	0	0	614	605	595	586	576	609	590	187	178	500	390	1	1	37417493	224	-3.50	0.57	12	0.01	-171.00	1042.00	1200	20231120	-50.08	557	20240619	7.54	1120	-46.52	20240108	557	7.54	20240619	1200	-50.08	20231120	557	7.54	20240619	0.00	N	091970	500	187 억		159273	N	N	0	N	00	N
129	20240710	090714	57	100.00	KOSDAQ		화학	N	N	N	N		N	596	0	3	0.00	618170	1036	7.42	600	600	596	774	418	596	596.69	0.43	0	0	614	605	595	586	576	609	590	187	178	500	390	1	1	37417493	223	-3.49	0.57	12	0.00	-171.00	1042.00	1200	20231120	-50.33	557	20240619	7.00	1120	-46.79	20240108	557	7.00	20240619	1200	-50.33	20231120	557	7.00	20240619	0.00	N	091970	500	187 억		159273	N	N	0	N	00	N
130	20240709	160710	57	100.00	KOSDAQ		화학	N	N	N	N		N	596	7	2	1.19	8268623	13966	41.47	589	604	585	765	413	589	592.05	0.43	0	-3184	596	592	585	581	574	594	583	187	176	500	380	1	1	37417493	223	-3.49	0.57	12	0.04	-171.00	1042.00	1200	20231120	-50.33	557	20240619	7.00	1120	-46.79	20240108	557	7.00	20240619	1200	-50.33	20231120	557	7.00	20240619	0.00	N	091970	500	187 억		162457	N	N	0	N	00	N
131	20240709	150712	57	100.00	KOSDAQ		화학	N	N	N	N		N	588	-1	5	-0.17	7154320	12091	35.90	589	604	585	765	413	589	591.71	0.43	0	-2798	596	592	585	581	574	594	583	187	176	500	380	1	1	37417493	220	-3.44	0.56	12	0.03	-171.00	1042.00	1200	20231120	-51.00	557	20240619	5.57	1120	-47.50	20240108	557	5.57	20240619	1200	-51.00	20231120	557	5.57	20240619	0.00	N	091970	500	187 억		162457	N	N	0	N	00	N
132	20240709	140712	57	100.00	KOSDAQ		화학	N	N	N	N		N	590	1	2	0.17	6663512	11257	33.43	589	604	585	765	413	589	591.94	0.43	0	-2191	596	592	585	581	574	594	583	187	176	500	380	1	1	37417493	221	-3.45	0.57	12	0.03	-171.00	1042.00	1200	20231120	-50.83	557	20240619	5.92	1120	-47.32	20240108	557	5.92	20240619	1200	-50.83	20231120	557	5.92	20240619	0.00	N	091970	500	187 억		162457	N	N	0	N	00	N
133	20240709	130715	57	100.00	KOSDAQ		화학	N	N	N	N		N	590	1	2	0.17	6362612	10747	31.91	589	604	585	765	413	589	592.04	0.43	0	-1908	596	592	585	581	574	594	583	187	176	500	380	1	1	37417493	221	-3.45	0.57	12	0.03	-171.00	1042.00	1200	20231120	-50.83	557	20240619	5.92	1120	-47.32	20240108	557	5.92	20240619	1200	-50.83	20231120	557	5.92	20240619	0.00	N	091970	500	187 억		162457	N	N	0	N	00	N
134	20240709	120716	57	100.00	KOSDAQ		화학	N	N	N	N		N	589	0	3	0.00	5968020	10076	29.92	589	604	585	765	413	589	592.30	0.43	0	-1250	596	592	585	581	574	594	583	187	176	500	380	1	1	37417493	220	-3.44	0.57	12	0.03	-171.00	1042.00	1200	20231120	-50.92	557	20240619	5.75	1120	-47.41	20240108	557	5.75	20240619	1200	-50.92	20231120	557	5.75	20240619	0.00	N	091970	500	187 억		162457	N	N	0	N	00	N
135	20240709	110716	57	100.00	KOSDAQ		화학	N	N	N	N		N	598	9	2	1.53	4101412	6919	20.54	589	604	585	765	413	589	592.78	0.43	0	-364	596	592	585	581	574	594	583	187	176	500	380	1	1	37417493	224	-3.50	0.57	12	0.02	-171.00	1042.00	1200	20231120	-50.17	557	20240619	7.36	1120	-46.61	20240108	557	7.36	20240619	1200	-50.17	20231120	557	7.36	20240619	0.00	N	091970	500	187 억		162457	N	N	0	N	00	N
136	20240709	100713	57	100.00	KOSDAQ		화학	N	N	N	N		N	601	12	2	2.04	4084667	6891	20.46	589	604	585	765	413	589	592.75	0.43	0	-363	596	592	585	581	574	594	583	187	176	500	380	1	1	37417493	225	-3.51	0.58	12	0.02	-171.00	1042.00	1200	20231120	-49.92	557	20240619	7.90	1120	-46.34	20240108	557	7.90	20240619	1200	-49.92	20231120	557	7.90	20240619	0.00	N	091970	500	187 억		162457	N	N	0	N	00	N
137	20240709	090712	57	100.00	KOSDAQ		화학	N	N	N	N		N	603	14	2	2.38	2813078	4776	14.18	589	603	589	765	413	589	589.00	0.43	0	-247	596	592	585	581	574	594	583	187	176	500	380	1	1	37417493	226	-3.53	0.58	12	0.01	-171.00	1042.00	1200	20231120	-49.75	557	20240619	8.26	1120	-46.16	20240108	557	8.26	20240619	1200	-49.75	20231120	557	8.26	20240619	0.00	N	091970	500	187 억		162457	N	N	0	N	00	N
138	20240708	160707	57	100.00	KOSDAQ		화학	N	N	N	N		N	589	0	3	0.00	19614049	33678	85.92	589	589	578	765	413	589	582.40	0.44	0	-3085	619	603	584	568	549	594	559	187	176	500	380	1	1	37417493	220	-3.44	0.57	12	0.09	-171.00	1042.00	1200	20231120	-50.92	557	20240619	5.75	1120	-47.41	20240108	557	5.75	20240619	1200	-50.92	20231120	557	5.75	20240619	0.00	N	091970	500	187 억		165413	N	N	0	N	00	N
139	20240708	150708	57	100.00	KOSDAQ		화학	N	N	N	N		N	583	-6	5	-1.02	16584854	28506	72.72	589	589	578	765	413	589	581.80	0.44	0	-2213	619	603	584	568	549	594	559	187	176	500	380	1	1	37417493	218	-3.41	0.56	12	0.08	-171.00	1042.00	1200	20231120	-51.42	557	20240619	4.67	1120	-47.95	20240108	557	4.67	20240619	1200	-51.42	20231120	557	4.67	20240619	0.00	N	091970	500	187 억		165413	N	N	0	N	00	N
140	20240708	140710	57	100.00	KOSDAQ		화학	N	N	N	N		N	584	-5	5	-0.85	16563888	28470	72.63	589	589	578	765	413	589	581.80	0.44	0	-2178	619	603	584	568	549	594	559	187	176	500	380	1	1	37417493	219	-3.42	0.56	12	0.08	-171.00	1042.00	1200	20231120	-51.33	557	20240619	4.85	1120	-47.86	20240108	557	4.85	20240619	1200	-51.33	20231120	557	4.85	20240619	0.00	N	091970	500	187 억		165413	N	N	0	N	00	N
141	20240708	130706	57	100.00	KOSDAQ		화학	N	N	N	N		N	582	-7	5	-1.19	11300124	19420	49.54	589	589	579	765	413	589	581.88	0.44	0	-895	619	603	584	568	549	594	559	187	176	500	380	1	1	37417493	218	-3.40	0.56	12	0.05	-171.00	1042.00	1200	20231120	-51.50	557	20240619	4.49	1120	-48.04	20240108	557	4.49	20240619	1200	-51.50	20231120	557	4.49	20240619	0.00	N	091970	500	187 억		165413	N	N	0	N	00	N
142	20240708	120708	57	100.00	KOSDAQ		화학	N	N	N	N		N	583	-6	5	-1.02	10692432	18374	46.87	589	589	579	765	413	589	581.93	0.44	0	-894	619	603	584	568	549	594	559	187	176	500	380	1	1	37417493	218	-3.41	0.56	12	0.05	-171.00	1042.00	1200	20231120	-51.42	557	20240619	4.67	1120	-47.95	20240108	557	4.67	20240619	1200	-51.42	20231120	557	4.67	20240619	0.00	N	091970	500	187 억		165413	N	N	0	N	00	N
143	20240708	110706	57	100.00	KOSDAQ		화학	N	N	N	N		N	581	-8	5	-1.36	3463413	5942	15.16	589	589	580	765	413	589	582.87	0.44	0	-1035	619	603	584	568	549	594	559	187	176	500	380	1	1	37417493	217	-3.40	0.56	12	0.02	-171.00	1042.00	1200	20231120	-51.58	557	20240619	4.31	1120	-48.12	20240108	557	4.31	20240619	1200	-51.58	20231120	557	4.31	20240619	0.00	N	091970	500	187 억		165413	N	N	0	N	00	N
144	20240708	100706	57	100.00	KOSDAQ		화학	N	N	N	N		N	583	-6	5	-1.02	3123285	5356	13.66	589	589	582	765	413	589	583.14	0.44	0	-804	619	603	584	568	549	594	559	187	176	500	380	1	1	37417493	218	-3.41	0.56	12	0.01	-171.00	1042.00	1200	20231120	-51.42	557	20240619	4.67	1120	-47.95	20240108	557	4.67	20240619	1200	-51.42	20231120	557	4.67	20240619	0.00	N	091970	500	187 억		165413	N	N	0	N	00	N
145	20240708	090707	57	100.00	KOSDAQ		화학	N	N	N	N		N	582	-7	5	-1.19	770355	1317	3.36	589	589	582	765	413	589	584.93	0.44	0	-437	619	603	584	568	549	594	559	187	176	500	380	1	1	37417493	218	-3.40	0.56	12	0.00	-171.00	1042.00	1200	20231120	-51.50	557	20240619	4.49	1120	-48.04	20240108	557	4.49	20240619	1200	-51.50	20231120	557	4.49	20240619	0.00	N	091970	500	187 억		165413	N	N	0	N	00	N
146	20240705	160703	57	100.00	KOSDAQ		화학	N	N	N	N		N	589	-11	5	-1.83	22571879	38413	121.74	600	600	565	780	420	600	587.61	0.45	0	-2549	616	607	591	582	566	612	587	187	180	500	390	1	1	37417493	220	-3.44	0.57	12	0.10	-171.00	1042.00	1200	20231120	-50.92	557	20240619	5.75	1120	-47.41	20240108	557	5.75	20240619	1200	-50.92	20231120	557	5.75	20240619	0.00	N	091970	500	187 억		167928	N	N	0	N	00	N
147	20240705	150706	57	100.00	KOSDAQ		화학	N	N	N	N		N	593	-7	5	-1.17	19623326	33407	105.87	600	600	565	780	420	600	587.40	0.45	0	-2530	616	607	591	582	566	612	587	187	180	500	390	1	1	37417493	222	-3.47	0.57	12	0.09	-171.00	1042.00	1200	20231120	-50.58	557	20240619	6.46	1120	-47.05	20240108	557	6.46	20240619	1200	-50.58	20231120	557	6.46	20240619	0.00	N	091970	500	187 억		167928	N	N	0	N	00	N
148	20240705	140707	57	100.00	KOSDAQ		화학	N	N	N	N		N	589	-11	5	-1.83	13838143	23614	74.84	600	600	565	780	420	600	586.01	0.45	0	-952	616	607	591	582	566	612	587	187	180	500	390	1	1	37417493	220	-3.44	0.57	12	0.06	-171.00	1042.00	1200	20231120	-50.92	557	20240619	5.75	1120	-47.41	20240108	557	5.75	20240619	1200	-50.92	20231120	557	5.75	20240619	0.00	N	091970	500	187 억		167928	N	N	0	N	00	N
149	20240705	130706	57	100.00	KOSDAQ		화학	N	N	N	N		N	589	-11	5	-1.83	11373937	19404	61.49	600	600	565	780	420	600	586.16	0.45	0	-864	616	607	591	582	566	612	587	187	180	500	390	1	1	37417493	220	-3.44	0.57	12	0.05	-171.00	1042.00	1200	20231120	-50.92	557	20240619	5.75	1120	-47.41	20240108	557	5.75	20240619	1200	-50.92	20231120	557	5.75	20240619	0.00	N	091970	500	187 억		167928	N	N	0	N	00	N
150	20240705	120706	57	100.00	KOSDAQ		화학	N	N	N	N		N	589	-11	5	-1.83	10739184	18326	58.08	600	600	565	780	420	600	586.01	0.45	0	-470	616	607	591	582	566	612	587	187	180	500	390	1	1	37417493	220	-3.44	0.57	12	0.05	-171.00	1042.00	1200	20231120	-50.92	557	20240619	5.75	1120	-47.41	20240108	557	5.75	20240619	1200	-50.92	20231120	557	5.75	20240619	0.00	N	091970	500	187 억		167928	N	N	0	N	00	N
151	20240705	110703	57	100.00	KOSDAQ		화학	N	N	N	N		N	590	-10	5	-1.67	10385716	17724	56.17	600	600	565	780	420	600	585.97	0.45	0	-360	616	607	591	582	566	612	587	187	180	500	390	1	1	37417493	221	-3.45	0.57	12	0.05	-171.00	1042.00	1200	20231120	-50.83	557	20240619	5.92	1120	-47.32	20240108	557	5.92	20240619	1200	-50.83	20231120	557	5.92	20240619	0.00	N	091970	500	187 억		167928	N	N	0	N	00	N
152	20240705	100704	57	100.00	KOSDAQ		화학	N	N	N	N		N	590	-10	5	-1.67	10379816	17714	56.14	600	600	565	780	420	600	585.97	0.45	0	-360	616	607	591	582	566	612	587	187	180	500	390	1	1	37417493	221	-3.45	0.57	12	0.05	-171.00	1042.00	1200	20231120	-50.83	557	20240619	5.92	1120	-47.32	20240108	557	5.92	20240619	1200	-50.83	20231120	557	5.92	20240619	0.00	N	091970	500	187 억		167928	N	N	0	N	00	N
153	20240705	090704	57	100.00	KOSDAQ		화학	N	N	N	N		N	593	-7	5	-1.17	8358499	14264	45.21	600	600	565	780	420	600	585.99	0.45	0	-320	616	607	591	582	566	612	587	187	180	500	390	1	1	37417493	222	-3.47	0.57	12	0.04	-171.00	1042.00	1200	20231120	-50.58	557	20240619	6.46	1120	-47.05	20240108	557	6.46	20240619	1200	-50.58	20231120	557	6.46	20240619	0.00	N	091970	500	187 억		167928	N	N	0	N	00	N
154	20240704	160701	57	100.00	KOSDAQ		화학	N	N	N	N		N	600	5	2	0.84	18479678	31554	51.08	590	600	575	773	417	595	585.65	0.46	0	-4145	609	602	593	586	577	605	589	187	178	500	390	1	1	37417493	225	-3.51	0.58	12	0.08	-171.00	1042.00	1200	20231120	-50.00	557	20240619	7.72	1120	-46.43	20240108	557	7.72	20240619	1200	-50.00	20231120	557	7.72	20240619	0.00	N	091970	500	187 억		171929	N	N	0	N	00	N
155	20240704	150704	57	100.00	KOSDAQ		화학	N	N	N	N		N	580	-15	5	-2.52	13357469	22848	36.99	590	592	575	773	417	595	584.62	0.46	0	-2548	609	602	593	586	577	605	589	187	178	500	390	1	1	37417493	217	-3.39	0.56	12	0.06	-171.00	1042.00	1200	20231120	-51.67	557	20240619	4.13	1120	-48.21	20240108	557	4.13	20240619	1200	-51.67	20231120	557	4.13	20240619	0.00	N	091970	500	187 억		171929	N	N	0	N	00	N
156	20240704	140703	57	100.00	KOSDAQ		화학	N	N	N	N		N	584	-11	5	-1.85	12526790	21420	34.68	590	592	576	773	417	595	584.82	0.46	0	-1698	609	602	593	586	577	605	589	187	178	500	390	1	1	37417493	219	-3.42	0.56	12	0.06	-171.00	1042.00	1200	20231120	-51.33	557	20240619	4.85	1120	-47.86	20240108	557	4.85	20240619	1200	-51.33	20231120	557	4.85	20240619	0.00	N	091970	500	187 억		171929	N	N	0	N	00	N
157	20240704	130704	57	100.00	KOSDAQ		화학	N	N	N	N		N	583	-12	5	-2.02	11633669	19876	32.18	590	592	583	773	417	595	585.31	0.46	0	-1507	609	602	593	586	577	605	589	187	178	500	390	1	1	37417493	218	-3.41	0.56	12	0.05	-171.00	1042.00	1200	20231120	-51.42	557	20240619	4.67	1120	-47.95	20240108	557	4.67	20240619	1200	-51.42	20231120	557	4.67	20240619	0.00	N	091970	500	187 억		171929	N	N	0	N	00	N
158	20240704	120703	57	100.00	KOSDAQ		화학	N	N	N	N		N	588	-7	5	-1.18	8631329	14743	23.87	590	592	584	773	417	595	585.45	0.46	0	-952	609	602	593	586	577	605	589	187	178	500	390	1	1	37417493	220	-3.44	0.56	12	0.04	-171.00	1042.00	1200	20231120	-51.00	557	20240619	5.57	1120	-47.50	20240108	557	5.57	20240619	1200	-51.00	20231120	557	5.57	20240619	0.00	N	091970	500	187 억		171929	N	N	0	N	00	N
159	20240704	110702	57	100.00	KOSDAQ		화학	N	N	N	N		N	590	-5	5	-0.84	2603767	4425	7.16	590	592	585	773	417	595	588.42	0.46	0	-634	609	602	593	586	577	605	589	187	178	500	390	1	1	37417493	221	-3.45	0.57	12	0.01	-171.00	1042.00	1200	20231120	-50.83	557	20240619	5.92	1120	-47.32	20240108	557	5.92	20240619	1200	-50.83	20231120	557	5.92	20240619	0.00	N	091970	500	187 억		171929	N	N	0	N	00	N
160	20240704	100703	57	100.00	KOSDAQ		화학	N	N	N	N		N	591	-4	5	-0.67	1416918	2400	3.89	590	592	590	773	417	595	590.38	0.46	0	-109	609	602	593	586	577	605	589	187	178	500	390	1	1	37417493	221	-3.46	0.57	12	0.01	-171.00	1042.00	1200	20231120	-50.75	557	20240619	6.10	1120	-47.23	20240108	557	6.10	20240619	1200	-50.75	20231120	557	6.10	20240619	0.00	N	091970	500	187 억		171929	N	N	0	N	00	N
161	20240704	090704	57	100.00	KOSDAQ		화학	N	N	N	N		N	590	-5	5	-0.84	630710	1069	1.73	590	590	590	773	417	595	590.00	0.46	0	0	609	602	593	586	577	605	589	187	178	500	390	1	1	37417493	221	-3.45	0.57	12	0.00	-171.00	1042.00	1200	20231120	-50.83	557	20240619	5.92	1120	-47.32	20240108	557	5.92	20240619	1200	-50.83	20231120	557	5.92	20240619	0.00	N	091970	500	187 억		171929	N	N	0	N	00	N
162	20240703	160659	57	100.00	KOSDAQ		화학	N	N	N	N		N	595	-9	5	-1.49	36790543	61773	117.39	584	600	584	785	423	604	595.58	0.47	0	-6106	655	629	601	575	547	615	561	187	181	500	390	1	1	37417493	223	-3.48	0.57	12	0.17	-171.00	1042.00	1200	20231120	-50.42	557	20240619	6.82	1120	-46.88	20240108	557	6.82	20240619	1200	-50.42	20231120	557	6.82	20240619	0.00	N	091970	500	187 억		177118	N	N	0	N	00	N
163	20240703	150701	57	100.00	KOSDAQ		화학	N	N	N	N		N	592	-12	5	-1.99	34307557	57574	109.41	584	600	584	785	423	604	595.89	0.47	0	-5061	655	629	601	575	547	615	561	187	181	500	390	1	1	37417493	222	-3.46	0.57	12	0.15	-171.00	1042.00	1200	20231120	-50.67	557	20240619	6.28	1120	-47.14	20240108	557	6.28	20240619	1200	-50.67	20231120	557	6.28	20240619	0.00	N	091970	500	187 억		177118	N	N	0	N	00	N
164	20240703	140702	57	100.00	KOSDAQ		화학	N	N	N	N		N	594	-10	5	-1.66	27644526	46325	88.04	584	600	584	785	423	604	596.75	0.47	0	-5496	655	629	601	575	547	615	561	187	181	500	390	1	1	37417493	222	-3.47	0.57	12	0.12	-171.00	1042.00	1200	20231120	-50.50	557	20240619	6.64	1120	-46.96	20240108	557	6.64	20240619	1200	-50.50	20231120	557	6.64	20240619	0.00	N	091970	500	187 억		177118	N	N	0	N	00	N
165	20240703	130701	57	100.00	KOSDAQ		화학	N	N	N	N		N	598	-6	5	-0.99	22283687	37342	70.96	584	600	584	785	423	604	596.75	0.47	0	-1200	655	629	601	575	547	615	561	187	181	500	390	1	1	37417493	224	-3.50	0.57	12	0.10	-171.00	1042.00	1200	20231120	-50.17	557	20240619	7.36	1120	-46.61	20240108	557	7.36	20240619	1200	-50.17	20231120	557	7.36	20240619	0.00	N	091970	500	187 억		177118	N	N	0	N	00	N
166	20240703	120700	57	100.00	KOSDAQ		화학	N	N	N	N		N	598	-6	5	-0.99	19763215	33114	62.93	584	600	584	785	423	604	596.82	0.47	0	-737	655	629	601	575	547	615	561	187	181	500	390	1	1	37417493	224	-3.50	0.57	12	0.09	-171.00	1042.00	1200	20231120	-50.17	557	20240619	7.36	1120	-46.61	20240108	557	7.36	20240619	1200	-50.17	20231120	557	7.36	20240619	0.00	N	091970	500	187 억		177118	N	N	0	N	00	N
167	20240703	110702	57	100.00	KOSDAQ		화학	N	N	N	N		N	600	-4	5	-0.66	14346343	24052	45.71	584	600	584	785	423	604	596.47	0.47	0	-301	655	629	601	575	547	615	561	187	181	500	390	1	1	37417493	225	-3.51	0.58	12	0.06	-171.00	1042.00	1200	20231120	-50.00	557	20240619	7.72	1120	-46.43	20240108	557	7.72	20240619	1200	-50.00	20231120	557	7.72	20240619	0.00	N	091970	500	187 억		177118	N	N	0	N	00	N
168	20240703	100703	57	100.00	KOSDAQ		화학	N	N	N	N		N	598	-6	5	-0.99	7721015	12976	24.66	584	600	584	785	423	604	595.02	0.47	0	-175	655	629	601	575	547	615	561	187	181	500	390	1	1	37417493	224	-3.50	0.57	12	0.03	-171.00	1042.00	1200	20231120	-50.17	557	20240619	7.36	1120	-46.61	20240108	557	7.36	20240619	1200	-50.17	20231120	557	7.36	20240619	0.00	N	091970	500	187 억		177118	N	N	0	N	00	N
169	20240703	090700	57	100.00	KOSDAQ		화학	N	N	N	N		N	598	-6	5	-0.99	2071202	3529	6.71	584	598	584	785	423	604	586.91	0.47	0	-1	655	629	601	575	547	615	561	187	181	500	390	1	1	37417493	224	-3.50	0.57	12	0.01	-171.00	1042.00	1200	20231120	-50.17	557	20240619	7.36	1120	-46.61	20240108	557	7.36	20240619	1200	-50.17	20231120	557	7.36	20240619	0.00	N	091970	500	187 억		177118	N	N	0	N	00	N
170	20240702	160658	57	100.00	KOSDAQ		화학	N	N	N	N		N	604	-17	5	-2.74	31540648	52621	254.15	621	627	573	807	435	621	599.34	0.47	0	56	637	628	620	611	603	629	612	187	186	500	400	1	1	37417493	226	-3.53	0.58	12	0.14	-171.00	1042.00	1200	20231120	-49.67	557	20240619	8.44	1120	-46.07	20240108	557	8.44	20240619	1200	-49.67	20231120	557	8.44	20240619	0.00	N	091970	500	187 억		177013	N	N	0	N	00	N
171	20240702	150700	57	100.00	KOSDAQ		화학	N	N	N	N		N	584	-37	5	-5.96	29403785	49042	236.86	621	627	573	807	435	621	599.56	0.47	0	689	637	628	620	611	603	629	612	187	186	500	400	1	1	37417493	219	-3.42	0.56	12	0.13	-171.00	1042.00	1200	20231120	-51.33	557	20240619	4.85	1120	-47.86	20240108	557	4.85	20240619	1200	-51.33	20231120	557	4.85	20240619	0.00	N	091970	500	187 억		177013	N	N	0	N	00	N
172	20240702	140659	57	100.00	KOSDAQ		화학	N	N	N	N		N	607	-14	5	-2.25	16313254	26628	128.61	621	627	603	807	435	621	612.64	0.47	0	-1942	637	628	620	611	603	629	612	187	186	500	400	1	1	37417493	227	-3.55	0.58	12	0.07	-171.00	1042.00	1200	20231120	-49.42	557	20240619	8.98	1120	-45.80	20240108	557	8.98	20240619	1200	-49.42	20231120	557	8.98	20240619	0.00	N	091970	500	187 억		177013	N	N	0	N	00	N
173	20240702	130659	57	100.00	KOSDAQ		화학	N	N	N	N		N	605	-16	5	-2.58	15113900	24648	119.04	621	627	603	807	435	621	613.19	0.47	0	-1419	637	628	620	611	603	629	612	187	186	500	400	1	1	37417493	226	-3.54	0.58	12	0.07	-171.00	1042.00	1200	20231120	-49.58	557	20240619	8.62	1120	-45.98	20240108	557	8.62	20240619	1200	-49.58	20231120	557	8.62	20240619	0.00	N	091970	500	187 억		177013	N	N	0	N	00	N
174	20240702	120700	57	100.00	KOSDAQ		화학	N	N	N	N		N	610	-11	5	-1.77	13834216	22534	108.83	621	627	603	807	435	621	613.93	0.47	0	-601	637	628	620	611	603	629	612	187	186	500	400	1	1	37417493	228	-3.57	0.59	12	0.06	-171.00	1042.00	1200	20231120	-49.17	557	20240619	9.52	1120	-45.54	20240108	557	9.52	20240619	1200	-49.17	20231120	557	9.52	20240619	0.00	N	091970	500	187 억		177013	N	N	0	N	00	N
175	20240702	110659	57	100.00	KOSDAQ		화학	N	N	N	N		N	615	-6	5	-0.97	8832871	14285	68.99	621	627	612	807	435	621	618.33	0.47	0	-158	637	628	620	611	603	629	612	187	186	500	400	1	1	37417493	230	-3.60	0.59	12	0.04	-171.00	1042.00	1200	20231120	-48.75	557	20240619	10.41	1120	-45.09	20240108	557	10.41	20240619	1200	-48.75	20231120	557	10.41	20240619	0.00	N	091970	500	187 억		177013	N	N	0	N	00	N
176	20240702	100659	57	100.00	KOSDAQ		화학	N	N	N	N		N	620	-1	5	-0.16	5385706	8677	41.91	621	627	614	807	435	621	620.69	0.47	0	23	637	628	620	611	603	629	612	187	186	500	400	1	1	37417493	232	-3.63	0.60	12	0.02	-171.00	1042.00	1200	20231120	-48.33	557	20240619	11.31	1120	-44.64	20240108	557	11.31	20240619	1200	-48.33	20231120	557	11.31	20240619	0.00	N	091970	500	187 억		177013	N	N	0	N	00	N
177	20240702	090701	57	100.00	KOSDAQ		화학	N	N	N	N		N	621	0	3	0.00	265788	428	2.07	621	621	621	807	435	621	621.00	0.47	0	-49	637	628	620	611	603	629	612	187	186	500	400	1	1	37417493	232	-3.63	0.60	12	0.00	-171.00	1042.00	1200	20231120	-48.25	557	20240619	11.49	1120	-44.55	20240108	557	11.49	20240619	1200	-48.25	20231120	557	11.49	20240619	0.00	N	091970	500	187 억		177013	N	N	0	N	00	N
178	20240701	160657	57	100.00	KOSDAQ		화학	N	N	N	N		N	621	0	3	0.00	12813052	20705	21.80	621	629	612	807	435	621	618.83	0.48	0	-3234	633	627	618	612	603	630	615	187	186	500	400	1	1	37417493	232	-3.63	0.60	12	0.06	-171.00	1042.00	1200	20231120	-48.25	557	20240619	11.49	1120	-44.55	20240108	557	11.49	20240619	1200	-48.25	20231120	557	11.49	20240619	0.00	N	091970	500	187 억		180247	N	N	0	N	00	N
179	20240701	150659	57	100.00	KOSDAQ		화학	N	N	N	N		N	622	1	2	0.16	11785575	19046	20.06	621	629	612	807	435	621	618.79	0.48	0	-2251	633	627	618	612	603	630	615	187	186	500	400	1	1	37417493	233	-3.64	0.60	12	0.05	-171.00	1042.00	1200	20231120	-48.17	557	20240619	11.67	1120	-44.46	20240108	557	11.67	20240619	1200	-48.17	20231120	557	11.67	20240619	0.00	N	091970	500	187 억		180247	N	N	0	N	00	N
180	20240701	140658	57	100.00	KOSDAQ		화학	N	N	N	N		N	621	0	3	0.00	11045722	17855	18.80	621	629	612	807	435	621	618.62	0.48	0	-1877	633	627	618	612	603	630	615	187	186	500	400	1	1	37417493	232	-3.63	0.60	12	0.05	-171.00	1042.00	1200	20231120	-48.25	557	20240619	11.49	1120	-44.55	20240108	557	11.49	20240619	1200	-48.25	20231120	557	11.49	20240619	0.00	N	091970	500	187 억		180247	N	N	0	N	00	N
181	20240701	130657	57	100.00	KOSDAQ		화학	N	N	N	N		N	620	-1	5	-0.16	7741456	12479	13.14	621	629	613	807	435	621	620.35	0.48	0	-935	633	627	618	612	603	630	615	187	186	500	400	1	1	37417493	232	-3.63	0.60	12	0.03	-171.00	1042.00	1200	20231120	-48.33	557	20240619	11.31	1120	-44.64	20240108	557	11.31	20240619	1200	-48.33	20231120	557	11.31	20240619	0.00	N	091970	500	187 억		180247	N	N	0	N	00	N
182	20240701	120659	57	100.00	KOSDAQ		화학	N	N	N	N		N	622	1	2	0.16	7439899	11991	12.63	621	629	613	807	435	621	620.45	0.48	0	-814	633	627	618	612	603	630	615	187	186	500	400	1	1	37417493	233	-3.64	0.60	12	0.03	-171.00	1042.00	1200	20231120	-48.17	557	20240619	11.67	1120	-44.46	20240108	557	11.67	20240619	1200	-48.17	20231120	557	11.67	20240619	0.00	N	091970	500	187 억		180247	N	N	0	N	00	N
183	20240701	110657	57	100.00	KOSDAQ		화학	N	N	N	N		N	622	1	2	0.16	6342693	10223	10.77	621	629	613	807	435	621	620.43	0.48	0	72	633	627	618	612	603	630	615	187	186	500	400	1	1	37417493	233	-3.64	0.60	12	0.03	-171.00	1042.00	1200	20231120	-48.17	557	20240619	11.67	1120	-44.46	20240108	557	11.67	20240619	1200	-48.17	20231120	557	11.67	20240619	0.00	N	091970	500	187 억		180247	N	N	0	N	00	N
184	20240701	100656	57	100.00	KOSDAQ		화학	N	N	N	N		N	620	-1	5	-0.16	4053811	6515	6.86	621	629	618	807	435	621	622.24	0.48	0	22	633	627	618	612	603	630	615	187	186	500	400	1	1	37417493	232	-3.63	0.60	12	0.02	-171.00	1042.00	1200	20231120	-48.33	557	20240619	11.31	1120	-44.64	20240108	557	11.31	20240619	1200	-48.33	20231120	557	11.31	20240619	0.00	N	091970	500	187 억		180247	N	N	0	N	00	N
185	20240701	090655	57	100.00	KOSDAQ		화학	N	N	N	N		N	621	0	3	0.00	2677164	4314	4.54	621	623	618	807	435	621	620.57	0.48	0	-18	633	627	618	612	603	630	615	187	186	500	400	1	1	37417493	232	-3.63	0.60	12	0.01	-171.00	1042.00	1200	20231120	-48.25	557	20240619	11.49	1120	-44.55	20240108	557	11.49	20240619	1200	-48.25	20231120	557	11.49	20240619	0.00	N	091970	500	187 억		180247	N	N	0	N	00	N