KissMeData/086710/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	160717	57	100.00	KOSDAQ		화학	N	N	N	N		N	13730	-280	5	-2.00	2123093800	154196	108.37	14010	14150	13590	18210	9810	14010	13768.88	2.68	0	25027	14803	14406	14083	13686	13363	14245	13525	61	4200	500	8960	10	1	12203280	1676	29.85	2.36	12	1.26	460.00	5827.00	24200	20240614	-43.26	7260	20231117	89.12	24200	-43.26	20240614	7410	85.29	20240416	24200	-43.26	20240614	7260	89.12	20231117	5.29	N	086710	500	61 억		327615	N	N	0	N	00	N
3	20240731	150725	57	100.00	KOSDAQ		화학	N	N	N	N		N	13720	-290	5	-2.07	1986229410	144207	101.35	14010	14150	13590	18210	9810	14010	13773.43	2.68	0	24797	14803	14406	14083	13686	13363	14245	13525	61	4200	500	8960	10	1	12203280	1674	29.83	2.35	12	1.18	460.00	5827.00	24200	20240614	-43.31	7260	20231117	88.98	24200	-43.31	20240614	7410	85.16	20240416	24200	-43.31	20240614	7260	88.98	20231117	5.29	N	086710	500	61 억		327615	N	N	0	N	00	N
4	20240731	140725	57	100.00	KOSDAQ		화학	N	N	N	N		N	13620	-390	5	-2.78	1636958180	118659	83.39	14010	14150	13600	18210	9810	14010	13795.44	2.68	0	11106	14803	14406	14083	13686	13363	14245	13525	61	4200	500	8960	10	1	12203280	1662	29.61	2.34	12	0.97	460.00	5827.00	24200	20240614	-43.72	7260	20231117	87.60	24200	-43.72	20240614	7410	83.81	20240416	24200	-43.72	20240614	7260	87.60	20231117	5.29	N	086710	500	61 억		327615	N	N	0	N	00	N
5	20240731	130723	57	100.00	KOSDAQ		화학	N	N	N	N		N	13780	-230	5	-1.64	1463056640	105923	74.44	14010	14150	13600	18210	9810	14010	13812.42	2.68	0	7127	14803	14406	14083	13686	13363	14245	13525	61	4200	500	8960	10	1	12203280	1682	29.96	2.36	12	0.87	460.00	5827.00	24200	20240614	-43.06	7260	20231117	89.81	24200	-43.06	20240614	7410	85.96	20240416	24200	-43.06	20240614	7260	89.81	20231117	5.29	N	086710	500	61 억		327615	N	N	0	N	00	N
6	20240731	120723	57	100.00	KOSDAQ		화학	N	N	N	N		N	13660	-350	5	-2.50	1239488020	89627	62.99	14010	14150	13600	18210	9810	14010	13829.36	2.68	0	-1575	14803	14406	14083	13686	13363	14245	13525	61	4200	500	8960	10	1	12203280	1667	29.70	2.34	12	0.73	460.00	5827.00	24200	20240614	-43.55	7260	20231117	88.15	24200	-43.55	20240614	7410	84.35	20240416	24200	-43.55	20240614	7260	88.15	20231117	5.29	N	086710	500	61 억		327615	N	N	0	N	00	N
7	20240731	110724	57	100.00	KOSDAQ		화학	N	N	N	N		N	13610	-400	5	-2.86	1117752310	80717	56.73	14010	14150	13600	18210	9810	14010	13847.75	2.68	0	-2373	14803	14406	14083	13686	13363	14245	13525	61	4200	500	8960	10	1	12203280	1661	29.59	2.34	12	0.66	460.00	5827.00	24200	20240614	-43.76	7260	20231117	87.47	24200	-43.76	20240614	7410	83.67	20240416	24200	-43.76	20240614	7260	87.47	20231117	5.29	N	086710	500	61 억		327615	N	N	0	N	00	N
8	20240731	100722	57	100.00	KOSDAQ		화학	N	N	N	N		N	13970	-40	5	-0.29	730580390	52440	36.85	14010	14150	13760	18210	9810	14010	13931.71	2.68	0	3211	14803	14406	14083	13686	13363	14245	13525	61	4200	500	8960	10	1	12203280	1705	30.37	2.40	12	0.43	460.00	5827.00	24200	20240614	-42.27	7260	20231117	92.42	24200	-42.27	20240614	7410	88.53	20240416	24200	-42.27	20240614	7260	92.42	20231117	5.29	N	086710	500	61 억		327615	N	N	0	N	00	N
9	20240731	090719	57	100.00	KOSDAQ		화학	N	N	N	N		N	14110	100	2	0.71	101945180	7250	5.10	14010	14150	13900	18210	9810	14010	14061.55	2.68	0	799	14803	14406	14083	13686	13363	14245	13525	61	4200	500	8960	10	1	12203280	1722	30.67	2.42	12	0.06	460.00	5827.00	24200	20240614	-41.69	7260	20231117	94.35	24200	-41.69	20240614	7410	90.42	20240416	24200	-41.69	20240614	7260	94.35	20231117	5.29	N	086710	500	61 억		327615	N	N	0	N	00	N
10	20240730	160704	57	100.00	KOSDAQ		화학	N	N	N	N		N	14010	-270	5	-1.89	1967891140	140223	65.42	14460	14480	13760	18560	10000	14280	14033.92	2.79	0	-13565	14920	14600	13960	13640	13000	14760	13800	61	4280	500	9130	10	1	12203280	1710	30.46	2.40	12	1.15	460.00	5827.00	24200	20240614	-42.11	7260	20231117	92.98	24200	-42.11	20240614	7410	89.07	20240416	24200	-42.11	20240614	7260	92.98	20231117	5.74	N	086710	500	61 억		340911	N	N	0	N	00	N
11	20240730	150716	57	100.00	KOSDAQ		화학	N	N	N	N		N	13980	-300	5	-2.10	1875821940	133645	62.35	14460	14480	13760	18560	10000	14280	14035.71	2.79	0	-13517	14920	14600	13960	13640	13000	14760	13800	61	4280	500	9130	10	1	12203280	1706	30.39	2.40	12	1.10	460.00	5827.00	24200	20240614	-42.23	7260	20231117	92.56	24200	-42.23	20240614	7410	88.66	20240416	24200	-42.23	20240614	7260	92.56	20231117	5.74	N	086710	500	61 억		340911	N	N	0	N	00	N
12	20240730	140707	57	100.00	KOSDAQ		화학	N	N	N	N		N	14020	-260	5	-1.82	1746373960	124383	58.03	14460	14480	13760	18560	10000	14280	14040.14	2.79	0	-12880	14920	14600	13960	13640	13000	14760	13800	61	4280	500	9130	10	1	12203280	1711	30.48	2.41	12	1.02	460.00	5827.00	24200	20240614	-42.07	7260	20231117	93.11	24200	-42.07	20240614	7410	89.20	20240416	24200	-42.07	20240614	7260	93.11	20231117	5.74	N	086710	500	61 억		340911	N	N	0	N	00	N
13	20240730	130714	57	100.00	KOSDAQ		화학	N	N	N	N		N	13970	-310	5	-2.17	1630612560	116082	54.16	14460	14480	13760	18560	10000	14280	14046.91	2.79	0	-14681	14920	14600	13960	13640	13000	14760	13800	61	4280	500	9130	10	1	12203280	1705	30.37	2.40	12	0.95	460.00	5827.00	24200	20240614	-42.27	7260	20231117	92.42	24200	-42.27	20240614	7410	88.53	20240416	24200	-42.27	20240614	7260	92.42	20231117	5.74	N	086710	500	61 억		340911	N	N	0	N	00	N
14	20240730	120706	57	100.00	KOSDAQ		화학	N	N	N	N		N	13920	-360	5	-2.52	1439726300	102407	47.78	14460	14480	13760	18560	10000	14280	14058.69	2.79	0	-13882	14920	14600	13960	13640	13000	14760	13800	61	4280	500	9130	10	1	12203280	1699	30.26	2.39	12	0.84	460.00	5827.00	24200	20240614	-42.48	7260	20231117	91.74	24200	-42.48	20240614	7410	87.85	20240416	24200	-42.48	20240614	7260	91.74	20231117	5.74	N	086710	500	61 억		340911	N	N	0	N	00	N
15	20240730	110715	57	100.00	KOSDAQ		화학	N	N	N	N		N	13800	-480	5	-3.36	1323128910	93983	43.85	14460	14480	13760	18560	10000	14280	14078.21	2.79	0	-12333	14920	14600	13960	13640	13000	14760	13800	61	4280	500	9130	10	1	12203280	1684	30.00	2.37	12	0.77	460.00	5827.00	24200	20240614	-42.98	7260	20231117	90.08	24200	-42.98	20240614	7410	86.23	20240416	24200	-42.98	20240614	7260	90.08	20231117	5.74	N	086710	500	61 억		340911	N	N	0	N	00	N
16	20240730	100715	57	100.00	KOSDAQ		화학	N	N	N	N		N	13860	-420	5	-2.94	1148966000	81370	37.96	14460	14480	13770	18560	10000	14280	14120.11	2.79	0	-13645	14920	14600	13960	13640	13000	14760	13800	61	4280	500	9130	10	1	12203280	1691	30.13	2.38	12	0.67	460.00	5827.00	24200	20240614	-42.73	7260	20231117	90.91	24200	-42.73	20240614	7410	87.04	20240416	24200	-42.73	20240614	7260	90.91	20231117	5.74	N	086710	500	61 억		340911	N	N	0	N	00	N
17	20240730	090717	57	100.00	KOSDAQ		화학	N	N	N	N		N	14270	-10	5	-0.07	382648760	26678	12.45	14460	14480	14200	18560	10000	14280	14343.42	2.79	0	-10074	14920	14600	13960	13640	13000	14760	13800	61	4280	500	9130	10	1	12203280	1741	31.02	2.45	12	0.22	460.00	5827.00	24200	20240614	-41.03	7260	20231117	96.56	24200	-41.03	20240614	7410	92.58	20240416	24200	-41.03	20240614	7260	96.56	20231117	5.74	N	086710	500	61 억		340911	N	N	0	N	00	N
18	20240729	160704	57	100.00	KOSDAQ		화학	N	N	N	N		N	14280	780	2	5.78	2959408640	212295	91.09	13510	14280	13320	17550	9450	13500	13939.27	2.72	0	8844	14760	14130	13730	13100	12700	13930	12900	61	4050	500	8640	10	1	12203280	1743	31.04	2.45	12	1.74	460.00	5827.00	24200	20240614	-40.99	7260	20231117	96.69	24200	-40.99	20240614	7410	92.71	20240416	24200	-40.99	20240614	7260	96.69	20231117	5.81	N	086710	500	61 억		332343	N	N	0	N	00	N
19	20240729	150712	57	100.00	KOSDAQ		화학	N	N	N	N		N	14260	760	2	5.63	2586422510	186129	79.86	13510	14260	13320	17550	9450	13500	13895.86	2.72	0	6017	14760	14130	13730	13100	12700	13930	12900	61	4050	500	8640	10	1	12203280	1740	31.00	2.45	12	1.53	460.00	5827.00	24200	20240614	-41.07	7260	20231117	96.42	24200	-41.07	20240614	7410	92.44	20240416	24200	-41.07	20240614	7260	96.42	20231117	5.81	N	086710	500	61 억		332343	N	N	0	N	00	N
20	20240729	140719	57	100.00	KOSDAQ		화학	N	N	N	N		N	13970	470	2	3.48	2036442280	147301	63.20	13510	14200	13320	17550	9450	13500	13825.04	2.72	0	4332	14760	14130	13730	13100	12700	13930	12900	61	4050	500	8640	10	1	12203280	1705	30.37	2.40	12	1.21	460.00	5827.00	24200	20240614	-42.27	7260	20231117	92.42	24200	-42.27	20240614	7410	88.53	20240416	24200	-42.27	20240614	7260	92.42	20231117	5.81	N	086710	500	61 억		332343	N	N	0	N	00	N
21	20240729	130719	57	100.00	KOSDAQ		화학	N	N	N	N		N	13880	380	2	2.81	1278093790	93330	40.05	13510	13890	13320	17550	9450	13500	13694.35	2.72	0	8886	14760	14130	13730	13100	12700	13930	12900	61	4050	500	8640	10	1	12203280	1694	30.17	2.38	12	0.76	460.00	5827.00	24200	20240614	-42.64	7260	20231117	91.18	24200	-42.64	20240614	7410	87.31	20240416	24200	-42.64	20240614	7260	91.18	20231117	5.81	N	086710	500	61 억		332343	N	N	0	N	00	N
22	20240729	120711	57	100.00	KOSDAQ		화학	N	N	N	N		N	13780	280	2	2.07	1166203590	85241	36.57	13510	13890	13320	17550	9450	13500	13681.25	2.72	0	5705	14760	14130	13730	13100	12700	13930	12900	61	4050	500	8640	10	1	12203280	1682	29.96	2.36	12	0.70	460.00	5827.00	24200	20240614	-43.06	7260	20231117	89.81	24200	-43.06	20240614	7410	85.96	20240416	24200	-43.06	20240614	7260	89.81	20231117	5.81	N	086710	500	61 억		332343	N	N	0	N	00	N
23	20240729	110708	57	100.00	KOSDAQ		화학	N	N	N	N		N	13780	280	2	2.07	1000318950	73210	31.41	13510	13890	13320	17550	9450	13500	13663.69	2.72	0	5875	14760	14130	13730	13100	12700	13930	12900	61	4050	500	8640	10	1	12203280	1682	29.96	2.36	12	0.60	460.00	5827.00	24200	20240614	-43.06	7260	20231117	89.81	24200	-43.06	20240614	7410	85.96	20240416	24200	-43.06	20240614	7260	89.81	20231117	5.81	N	086710	500	61 억		332343	N	N	0	N	00	N
24	20240729	100706	57	100.00	KOSDAQ		화학	N	N	N	N		N	13680	180	2	1.33	552428660	40714	17.47	13510	13710	13320	17550	9450	13500	13568.52	2.72	0	7078	14760	14130	13730	13100	12700	13930	12900	61	4050	500	8640	10	1	12203280	1669	29.74	2.35	12	0.33	460.00	5827.00	24200	20240614	-43.47	7260	20231117	88.43	24200	-43.47	20240614	7410	84.62	20240416	24200	-43.47	20240614	7260	88.43	20231117	5.81	N	086710	500	61 억		332343	N	N	0	N	00	N
25	20240729	090706	57	100.00	KOSDAQ		화학	N	N	N	N		N	13410	-90	5	-0.67	145522540	10833	4.65	13510	13510	13320	17550	9450	13500	13433.26	2.72	0	50	14760	14130	13730	13100	12700	13930	12900	61	4050	500	8640	10	1	12203280	1636	29.15	2.30	12	0.09	460.00	5827.00	24200	20240614	-44.59	7260	20231117	84.71	24200	-44.59	20240614	7410	80.97	20240416	24200	-44.59	20240614	7260	84.71	20231117	5.81	N	086710	500	61 억		332343	N	N	0	N	00	N
26	20240726	160655	57	100.00	KOSDAQ		화학	N	N	N	N		N	13500	-490	5	-3.50	3140368660	229772	53.91	14010	14360	13330	18180	9800	13990	13667.74	2.24	0	59123	16016	15002	14406	13392	12796	14705	13095	61	4190	500	8950	10	1	12203280	1647	29.35	2.32	12	1.88	460.00	5827.00	24200	20240614	-44.21	7260	20231117	85.95	24200	-44.21	20240614	7410	82.19	20240416	24200	-44.21	20240614	7260	85.95	20231117	5.68	N	086710	500	61 억		273209	N	N	0	N	00	N
27	20240726	150703	57	100.00	KOSDAQ		화학	N	N	N	N		N	13360	-630	5	-4.50	2885979770	210844	49.47	14010	14360	13330	18180	9800	13990	13687.67	2.24	0	54414	16016	15002	14406	13392	12796	14705	13095	61	4190	500	8950	10	1	12203280	1630	29.04	2.29	12	1.73	460.00	5827.00	24200	20240614	-44.79	7260	20231117	84.02	24200	-44.79	20240614	7410	80.30	20240416	24200	-44.79	20240614	7260	84.02	20231117	5.68	N	086710	500	61 억		273209	N	N	0	N	00	N
28	20240726	140703	57	100.00	KOSDAQ		화학	N	N	N	N		N	13500	-490	5	-3.50	2262982470	164515	38.60	14010	14360	13410	18180	9800	13990	13755.40	2.24	0	36622	16016	15002	14406	13392	12796	14705	13095	61	4190	500	8950	10	1	12203280	1647	29.35	2.32	12	1.35	460.00	5827.00	24200	20240614	-44.21	7260	20231117	85.95	24200	-44.21	20240614	7410	82.19	20240416	24200	-44.21	20240614	7260	85.95	20231117	5.68	N	086710	500	61 억		273209	N	N	0	N	00	N
29	20240726	130703	57	100.00	KOSDAQ		화학	N	N	N	N		N	13670	-320	5	-2.29	1548947940	111778	26.22	14010	14360	13640	18180	9800	13990	13857.29	2.24	0	10405	16016	15002	14406	13392	12796	14705	13095	61	4190	500	8950	10	1	12203280	1668	29.72	2.35	12	0.92	460.00	5827.00	24200	20240614	-43.51	7260	20231117	88.29	24200	-43.51	20240614	7410	84.48	20240416	24200	-43.51	20240614	7260	88.29	20231117	5.68	N	086710	500	61 억		273209	N	N	0	N	00	N
30	20240726	120707	57	100.00	KOSDAQ		화학	N	N	N	N		N	13850	-140	5	-1.00	1373421360	99002	23.23	14010	14360	13640	18180	9800	13990	13872.60	2.24	0	10458	16016	15002	14406	13392	12796	14705	13095	61	4190	500	8950	10	1	12203280	1690	30.11	2.38	12	0.81	460.00	5827.00	24200	20240614	-42.77	7260	20231117	90.77	24200	-42.77	20240614	7410	86.91	20240416	24200	-42.77	20240614	7260	90.77	20231117	5.68	N	086710	500	61 억		273209	N	N	0	N	00	N
31	20240726	110705	57	100.00	KOSDAQ		화학	N	N	N	N		N	13830	-160	5	-1.14	1165025180	83877	19.68	14010	14360	13640	18180	9800	13990	13889.62	2.24	0	5375	16016	15002	14406	13392	12796	14705	13095	61	4190	500	8950	10	1	12203280	1688	30.07	2.37	12	0.69	460.00	5827.00	24200	20240614	-42.85	7260	20231117	90.50	24200	-42.85	20240614	7410	86.64	20240416	24200	-42.85	20240614	7260	90.50	20231117	5.68	N	086710	500	61 억		273209	N	N	0	N	00	N
32	20240726	100704	57	100.00	KOSDAQ		화학	N	N	N	N		N	13880	-110	5	-0.79	960479470	69083	16.21	14010	14360	13640	18180	9800	13990	13903.20	2.24	0	3774	16016	15002	14406	13392	12796	14705	13095	61	4190	500	8950	10	1	12203280	1694	30.17	2.38	12	0.57	460.00	5827.00	24200	20240614	-42.64	7260	20231117	91.18	24200	-42.64	20240614	7410	87.31	20240416	24200	-42.64	20240614	7260	91.18	20231117	5.68	N	086710	500	61 억		273209	N	N	0	N	00	N
33	20240726	090658	57	100.00	KOSDAQ		화학	N	N	N	N		N	14020	30	2	0.21	284265360	20205	4.74	14010	14360	13850	18180	9800	13990	14069.28	2.24	0	1778	16016	15002	14406	13392	12796	14705	13095	61	4190	500	8950	10	1	12203280	1711	30.48	2.41	12	0.17	460.00	5827.00	24200	20240614	-42.07	7260	20231117	93.11	24200	-42.07	20240614	7410	89.20	20240416	24200	-42.07	20240614	7260	93.11	20231117	5.68	N	086710	500	61 억		273209	N	N	0	N	00	N
34	20240725	160700	57	100.00	KOSDAQ		화학	N	N	N	N		N	13990	-1500	5	-9.68	6086618540	423141	87.91	15140	15420	13810	20100	10850	15490	14384.83	2.35	0	-3890	16956	16222	15826	15092	14696	16025	14895	61	4610	500	9910	10	1	12203280	1707	30.41	2.40	12	3.47	460.00	5827.00	24200	20240614	-42.19	7260	20231117	92.70	24200	-42.19	20240614	7410	88.80	20240416	24200	-42.19	20240614	7260	92.70	20231117	5.62	N	086710	500	61 억		286190	N	N	0	N	00	N
35	20240725	150708	57	100.00	KOSDAQ		화학	N	N	N	N		N	13890	-1600	5	-10.33	5725873470	397190	82.52	15140	15420	13850	20100	10850	15490	14415.95	2.35	0	-10863	16956	16222	15826	15092	14696	16025	14895	61	4610	500	9910	10	1	12203280	1695	30.20	2.38	12	3.25	460.00	5827.00	24200	20240614	-42.60	7260	20231117	91.32	24200	-42.60	20240614	7410	87.45	20240416	24200	-42.60	20240614	7260	91.32	20231117	5.62	N	086710	500	61 억		286190	N	N	0	N	00	N
36	20240725	140708	57	100.00	KOSDAQ		화학	N	N	N	N		N	14120	-1370	5	-8.84	5062749510	349825	72.68	15140	15420	13920	20100	10850	15490	14472.23	2.35	0	-12499	16956	16222	15826	15092	14696	16025	14895	61	4610	500	9910	10	1	12203280	1723	30.70	2.42	12	2.87	460.00	5827.00	24200	20240614	-41.65	7260	20231117	94.49	24200	-41.65	20240614	7410	90.55	20240416	24200	-41.65	20240614	7260	94.49	20231117	5.62	N	086710	500	61 억		286190	N	N	0	N	00	N
37	20240725	130702	57	100.00	KOSDAQ		화학	N	N	N	N		N	14150	-1340	5	-8.65	4692620480	323647	67.24	15140	15420	13920	20100	10850	15490	14499.19	2.35	0	-9917	16956	16222	15826	15092	14696	16025	14895	61	4610	500	9910	10	1	12203280	1727	30.76	2.43	12	2.65	460.00	5827.00	24200	20240614	-41.53	7260	20231117	94.90	24200	-41.53	20240614	7410	90.96	20240416	24200	-41.53	20240614	7260	94.90	20231117	5.62	N	086710	500	61 억		286190	N	N	0	N	00	N
38	20240725	120706	57	100.00	KOSDAQ		화학	N	N	N	N		N	14240	-1250	5	-8.07	4294937720	295610	61.41	15140	15420	13920	20100	10850	15490	14529.06	2.35	0	-10924	16956	16222	15826	15092	14696	16025	14895	61	4610	500	9910	10	1	12203280	1738	30.96	2.44	12	2.42	460.00	5827.00	24200	20240614	-41.16	7260	20231117	96.14	24200	-41.16	20240614	7410	92.17	20240416	24200	-41.16	20240614	7260	96.14	20231117	5.62	N	086710	500	61 억		286190	N	N	0	N	00	N
39	20240725	110701	57	100.00	KOSDAQ		화학	N	N	N	N		N	14060	-1430	5	-9.23	3649415360	249688	51.87	15140	15420	14030	20100	10850	15490	14615.90	2.35	0	-14317	16956	16222	15826	15092	14696	16025	14895	61	4610	500	9910	10	1	12203280	1716	30.57	2.41	12	2.05	460.00	5827.00	24200	20240614	-41.90	7260	20231117	93.66	24200	-41.90	20240614	7410	89.74	20240416	24200	-41.90	20240614	7260	93.66	20231117	5.62	N	086710	500	61 억		286190	N	N	0	N	00	N
40	20240725	100700	57	100.00	KOSDAQ		화학	N	N	N	N		N	14300	-1190	5	-7.68	2567821620	173418	36.03	15140	15420	14270	20100	10850	15490	14807.12	2.35	0	-16289	16956	16222	15826	15092	14696	16025	14895	61	4610	500	9910	10	1	12203280	1745	31.09	2.45	12	1.42	460.00	5827.00	24200	20240614	-40.91	7260	20231117	96.97	24200	-40.91	20240614	7410	92.98	20240416	24200	-40.91	20240614	7260	96.97	20231117	5.62	N	086710	500	61 억		286190	N	N	0	N	00	N
41	20240725	090658	57	100.00	KOSDAQ		화학	N	N	N	N		N	15250	-240	5	-1.55	225263320	14774	3.07	15140	15420	15130	20100	10850	15490	15247.26	2.35	0	-1164	16956	16222	15826	15092	14696	16025	14895	61	4610	500	9910	10	1	12203280	1861	33.15	2.62	12	0.12	460.00	5827.00	24200	20240614	-36.98	7260	20231117	110.06	24200	-36.98	20240614	7410	105.80	20240416	24200	-36.98	20240614	7260	110.06	20231117	5.62	N	086710	500	61 억		286190	N	N	0	N	00	N
42	20240724	160654	57	100.00	KOSDAQ		화학	N	N	N	N		N	15490	-360	5	-2.27	7654667810	476331	133.82	15780	16560	15430	20600	11100	15850	16071.81	2.60	0	-31990	16550	16200	15730	15380	14910	16375	15555	61	4750	500	10140	10	1	12203280	1890	33.67	2.66	12	3.90	460.00	5827.00	24200	20240614	-35.99	7260	20231117	113.36	24200	-35.99	20240614	7410	109.04	20240416	24200	-35.99	20240614	7260	113.36	20231117	5.57	N	086710	500	61 억		316706	N	N	0	N	00	N
43	20240724	150706	57	100.00	KOSDAQ		화학	N	N	N	N		N	15540	-310	5	-1.96	7303163710	453653	127.45	15780	16560	15430	20600	11100	15850	16098.58	2.60	0	-27718	16550	16200	15730	15380	14910	16375	15555	61	4750	500	10140	10	1	12203280	1896	33.78	2.67	12	3.72	460.00	5827.00	24200	20240614	-35.79	7260	20231117	114.05	24200	-35.79	20240614	7410	109.72	20240416	24200	-35.79	20240614	7260	114.05	20231117	5.57	N	086710	500	61 억		316706	N	N	0	N	00	N
44	20240724	140701	57	100.00	KOSDAQ		화학	N	N	N	N		N	15690	-160	5	-1.01	6425605730	397219	111.59	15780	16560	15510	20600	11100	15850	16176.50	2.60	0	-22482	16550	16200	15730	15380	14910	16375	15555	61	4750	500	10140	10	1	12203280	1915	34.11	2.69	12	3.26	460.00	5827.00	24200	20240614	-35.17	7260	20231117	116.12	24200	-35.17	20240614	7410	111.74	20240416	24200	-35.17	20240614	7260	116.12	20231117	5.57	N	086710	500	61 억		316706	N	N	0	N	00	N
45	20240724	130708	57	100.00	KOSDAQ		화학	N	N	N	N		N	16010	160	2	1.01	5794408240	357368	100.40	15780	16560	15510	20600	11100	15850	16214.14	2.60	0	-12403	16550	16200	15730	15380	14910	16375	15555	61	4750	500	10140	10	1	12203280	1954	34.80	2.75	12	2.93	460.00	5827.00	24200	20240614	-33.84	7260	20231117	120.52	24200	-33.84	20240614	7410	116.06	20240416	24200	-33.84	20240614	7260	120.52	20231117	5.57	N	086710	500	61 억		316706	N	N	0	N	00	N
46	20240724	120706	57	100.00	KOSDAQ		화학	N	N	N	N		N	16060	210	2	1.32	5452420360	335976	94.39	15780	16560	15510	20600	11100	15850	16228.63	2.60	0	-7312	16550	16200	15730	15380	14910	16375	15555	61	4750	500	10140	10	1	12203280	1960	34.91	2.76	12	2.75	460.00	5827.00	24200	20240614	-33.64	7260	20231117	121.21	24200	-33.64	20240614	7410	116.73	20240416	24200	-33.64	20240614	7260	121.21	20231117	5.57	N	086710	500	61 억		316706	N	N	0	N	00	N
47	20240724	110703	57	100.00	KOSDAQ		화학	N	N	N	N		N	16220	370	2	2.33	4895395330	301377	84.67	15780	16560	15510	20600	11100	15850	16243.46	2.60	0	-491	16550	16200	15730	15380	14910	16375	15555	61	4750	500	10140	10	1	12203280	1979	35.26	2.78	12	2.47	460.00	5827.00	24200	20240614	-32.98	7260	20231117	123.42	24200	-32.98	20240614	7410	118.89	20240416	24200	-32.98	20240614	7260	123.42	20231117	5.57	N	086710	500	61 억		316706	N	N	0	N	00	N
48	20240724	100720	57	100.00	KOSDAQ		화학	N	N	N	N		N	16490	640	2	4.04	4036403030	248812	69.90	15780	16560	15510	20600	11100	15850	16222.74	2.60	0	7435	16550	16200	15730	15380	14910	16375	15555	61	4750	500	10140	10	1	12203280	2012	35.85	2.83	12	2.04	460.00	5827.00	24200	20240614	-31.86	7260	20231117	127.13	24200	-31.86	20240614	7410	122.54	20240416	24200	-31.86	20240614	7260	127.13	20231117	5.57	N	086710	500	61 억		316706	N	N	0	N	00	N
49	20240724	090659	57	100.00	KOSDAQ		화학	N	N	N	N		N	16080	230	2	1.45	468135780	29658	8.33	15780	16080	15510	20600	11100	15850	15784.42	2.60	0	-5301	16550	16200	15730	15380	14910	16375	15555	61	4750	500	10140	10	1	12203280	1962	34.96	2.76	12	0.24	460.00	5827.00	24200	20240614	-33.55	7260	20231117	121.49	24200	-33.55	20240614	7410	117.00	20240416	24200	-33.55	20240614	7260	121.49	20231117	5.57	N	086710	500	61 억		316706	N	N	0	N	00	N
50	20240723	160651	57	100.00	KOSDAQ		화학	N	N	N	N		N	15850	310	2	1.99	5522180310	352719	121.70	15600	16080	15260	20200	10880	15540	15655.37	2.68	0	-9973	16286	15912	15616	15242	14946	16100	15430	61	4660	500	9940	10	1	12203280	1934	34.46	2.72	12	2.89	460.00	5827.00	24200	20240614	-34.50	7260	20231117	118.32	24200	-34.50	20240614	7410	113.90	20240416	24200	-34.50	20240614	7260	118.32	20231117	5.63	N	086710	500	61 억		326603	N	N	0	N	00	N
51	20240723	150707	57	100.00	KOSDAQ		화학	N	N	N	N		N	15810	270	2	1.74	5209668860	332970	114.88	15600	16080	15260	20200	10880	15540	15646.06	2.68	0	-8790	16286	15912	15616	15242	14946	16100	15430	61	4660	500	9940	10	1	12203280	1929	34.37	2.71	12	2.73	460.00	5827.00	24200	20240614	-34.67	7260	20231117	117.77	24200	-34.67	20240614	7410	113.36	20240416	24200	-34.67	20240614	7260	117.77	20231117	5.63	N	086710	500	61 억		326603	N	N	0	N	00	N
52	20240723	140656	57	100.00	KOSDAQ		화학	N	N	N	N		N	15690	150	2	0.97	4118303030	264362	91.21	15600	16050	15260	20200	10880	15540	15578.27	2.68	0	-9085	16286	15912	15616	15242	14946	16100	15430	61	4660	500	9940	10	1	12203280	1915	34.11	2.69	12	2.17	460.00	5827.00	24200	20240614	-35.17	7260	20231117	116.12	24200	-35.17	20240614	7410	111.74	20240416	24200	-35.17	20240614	7260	116.12	20231117	5.63	N	086710	500	61 억		326603	N	N	0	N	00	N
53	20240723	130652	57	100.00	KOSDAQ		화학	N	N	N	N		N	15420	-120	5	-0.77	3050586350	195973	67.62	15600	16050	15260	20200	10880	15540	15566.36	2.68	0	-6014	16286	15912	15616	15242	14946	16100	15430	61	4660	500	9940	10	1	12203280	1882	33.52	2.65	12	1.61	460.00	5827.00	24200	20240614	-36.28	7260	20231117	112.40	24200	-36.28	20240614	7410	108.10	20240416	24200	-36.28	20240614	7260	112.40	20231117	5.63	N	086710	500	61 억		326603	N	N	0	N	00	N
54	20240723	120657	57	100.00	KOSDAQ		화학	N	N	N	N		N	15340	-200	5	-1.29	2872746670	184369	63.61	15600	16050	15260	20200	10880	15540	15581.51	2.68	0	-5301	16286	15912	15616	15242	14946	16100	15430	61	4660	500	9940	10	1	12203280	1872	33.35	2.63	12	1.51	460.00	5827.00	24200	20240614	-36.61	7260	20231117	111.29	24200	-36.61	20240614	7410	107.02	20240416	24200	-36.61	20240614	7260	111.29	20231117	5.63	N	086710	500	61 억		326603	N	N	0	N	00	N
55	20240723	110659	57	100.00	KOSDAQ		화학	N	N	N	N		N	15400	-140	5	-0.90	2487047170	159195	54.93	15600	16050	15300	20200	10880	15540	15622.65	2.68	0	-8267	16286	15912	15616	15242	14946	16100	15430	61	4660	500	9940	10	1	12203280	1879	33.48	2.64	12	1.30	460.00	5827.00	24200	20240614	-36.36	7260	20231117	112.12	24200	-36.36	20240614	7410	107.83	20240416	24200	-36.36	20240614	7260	112.12	20231117	5.63	N	086710	500	61 억		326603	N	N	0	N	00	N
56	20240723	100656	57	100.00	KOSDAQ		화학	N	N	N	N		N	15470	-70	5	-0.45	1840007850	117218	40.44	15600	16050	15430	20200	10880	15540	15697.31	2.68	0	2746	16286	15912	15616	15242	14946	16100	15430	61	4660	500	9940	10	1	12203280	1888	33.63	2.65	12	0.96	460.00	5827.00	24200	20240614	-36.07	7260	20231117	113.09	24200	-36.07	20240614	7410	108.77	20240416	24200	-36.07	20240614	7260	113.09	20231117	5.63	N	086710	500	61 억		326603	N	N	0	N	00	N
57	20240723	090700	57	100.00	KOSDAQ		화학	N	N	N	N		N	15610	70	2	0.45	165584290	10591	3.65	15600	15740	15590	20200	10880	15540	15634.43	2.68	0	1308	16286	15912	15616	15242	14946	16100	15430	61	4660	500	9940	10	1	12203280	1905	33.93	2.68	12	0.09	460.00	5827.00	24200	20240614	-35.50	7260	20231117	115.01	24200	-35.50	20240614	7410	110.66	20240416	24200	-35.50	20240614	7260	115.01	20231117	5.63	N	086710	500	61 억		326603	N	N	0	N	00	N
58	20240722	160650	57	100.00	KOSDAQ		화학	N	N	N	N		N	15540	100	2	0.65	4485082440	287586	84.00	15440	15990	15320	20050	10810	15440	15596.13	2.99	0	-38795	16260	15850	15190	14780	14120	16055	14985	61	4610	500	9880	10	1	12203280	1896	33.78	2.67	12	2.36	460.00	5827.00	24200	20240614	-35.79	7260	20231117	114.05	24200	-35.79	20240614	7410	109.72	20240416	24200	-35.79	20240614	7260	114.05	20231117	5.74	N	086710	500	61 억		365375	N	N	0	N	00	N
59	20240722	150656	57	100.00	KOSDAQ		화학	N	N	N	N		N	15520	80	2	0.52	4268153980	273616	79.92	15440	15990	15320	20050	10810	15440	15599.16	2.99	0	-37176	16260	15850	15190	14780	14120	16055	14985	61	4610	500	9880	10	1	12203280	1894	33.74	2.66	12	2.24	460.00	5827.00	24200	20240614	-35.87	7260	20231117	113.77	24200	-35.87	20240614	7410	109.45	20240416	24200	-35.87	20240614	7260	113.77	20231117	5.74	N	086710	500	61 억		365375	N	N	0	N	00	N
60	20240722	140658	57	100.00	KOSDAQ		화학	N	N	N	N		N	15370	-70	5	-0.45	3912124830	250554	73.18	15440	15990	15320	20050	10810	15440	15614.01	2.99	0	-36233	16260	15850	15190	14780	14120	16055	14985	61	4610	500	9880	10	1	12203280	1876	33.41	2.64	12	2.05	460.00	5827.00	24200	20240614	-36.49	7260	20231117	111.71	24200	-36.49	20240614	7410	107.42	20240416	24200	-36.49	20240614	7260	111.71	20231117	5.74	N	086710	500	61 억		365375	N	N	0	N	00	N
61	20240722	130655	57	100.00	KOSDAQ		화학	N	N	N	N		N	15520	80	2	0.52	3605307540	230693	67.38	15440	15990	15320	20050	10810	15440	15628.30	2.99	0	-34993	16260	15850	15190	14780	14120	16055	14985	61	4610	500	9880	10	1	12203280	1894	33.74	2.66	12	1.89	460.00	5827.00	24200	20240614	-35.87	7260	20231117	113.77	24200	-35.87	20240614	7410	109.45	20240416	24200	-35.87	20240614	7260	113.77	20231117	5.74	N	086710	500	61 억		365375	N	N	0	N	00	N
62	20240722	120656	57	100.00	KOSDAQ		화학	N	N	N	N		N	15480	40	2	0.26	3291273560	210435	61.46	15440	15990	15320	20050	10810	15440	15640.49	2.99	0	-30444	16260	15850	15190	14780	14120	16055	14985	61	4610	500	9880	10	1	12203280	1889	33.65	2.66	12	1.72	460.00	5827.00	24200	20240614	-36.03	7260	20231117	113.22	24200	-36.03	20240614	7410	108.91	20240416	24200	-36.03	20240614	7260	113.22	20231117	5.74	N	086710	500	61 억		365375	N	N	0	N	00	N
63	20240722	110651	57	100.00	KOSDAQ		화학	N	N	N	N		N	15690	250	2	1.62	2982151910	190629	55.68	15440	15990	15320	20050	10810	15440	15643.93	2.99	0	-23854	16260	15850	15190	14780	14120	16055	14985	61	4610	500	9880	10	1	12203280	1915	34.11	2.69	12	1.56	460.00	5827.00	24200	20240614	-35.17	7260	20231117	116.12	24200	-35.17	20240614	7410	111.74	20240416	24200	-35.17	20240614	7260	116.12	20231117	5.74	N	086710	500	61 억		365375	N	N	0	N	00	N
64	20240722	100655	57	100.00	KOSDAQ		화학	N	N	N	N		N	15420	-20	5	-0.13	2322749940	148202	43.29	15440	15990	15320	20050	10810	15440	15673.13	2.99	0	-9407	16260	15850	15190	14780	14120	16055	14985	61	4610	500	9880	10	1	12203280	1882	33.52	2.65	12	1.21	460.00	5827.00	24200	20240614	-36.28	7260	20231117	112.40	24200	-36.28	20240614	7410	108.10	20240416	24200	-36.28	20240614	7260	112.40	20231117	5.74	N	086710	500	61 억		365375	N	N	0	N	00	N
65	20240722	090654	57	100.00	KOSDAQ		화학	N	N	N	N		N	15750	310	2	2.01	389726580	24899	7.27	15440	15800	15440	20050	10810	15440	15653.73	2.99	0	1276	16260	15850	15190	14780	14120	16055	14985	61	4610	500	9880	10	1	12203280	1922	34.24	2.70	12	0.20	460.00	5827.00	24200	20240614	-34.92	7260	20231117	116.94	24200	-34.92	20240614	7410	112.55	20240416	24200	-34.92	20240614	7260	116.94	20231117	5.74	N	086710	500	61 억		365375	N	N	0	N	00	N
66	20240719	160639	57	100.00	KOSDAQ		화학	N	N	N	N		N	15440	530	2	3.55	5154706740	338908	64.79	14910	15600	14530	19380	10440	14910	15209.63	2.88	0	14216	16610	15760	15050	14200	13490	16185	14625	61	4470	500	9540	10	1	12203280	1884	33.57	2.65	12	2.78	460.00	5827.00	24200	20240614	-36.20	7260	20231117	112.67	24200	-36.20	20240614	7410	108.37	20240416	24200	-36.20	20240614	7260	112.67	20231117	5.98	N	086710	500	61 억		350900	N	N	0	N	00	N
67	20240719	150645	57	100.00	KOSDAQ		화학	N	N	N	N		N	15490	580	2	3.89	4855075270	319565	61.09	14910	15600	14530	19380	10440	14910	15192.81	2.88	0	16814	16610	15760	15050	14200	13490	16185	14625	61	4470	500	9540	10	1	12203280	1890	33.67	2.66	12	2.62	460.00	5827.00	24200	20240614	-35.99	7260	20231117	113.36	24200	-35.99	20240614	7410	109.04	20240416	24200	-35.99	20240614	7260	113.36	20231117	5.98	N	086710	500	61 억		350900	N	N	0	N	00	N
68	20240719	140648	57	100.00	KOSDAQ		화학	N	N	N	N		N	15450	540	2	3.62	4390010700	289420	55.33	14910	15600	14530	19380	10440	14910	15168.35	2.88	0	18531	16610	15760	15050	14200	13490	16185	14625	61	4470	500	9540	10	1	12203280	1885	33.59	2.65	12	2.37	460.00	5827.00	24200	20240614	-36.16	7260	20231117	112.81	24200	-36.16	20240614	7410	108.50	20240416	24200	-36.16	20240614	7260	112.81	20231117	5.98	N	086710	500	61 억		350900	N	N	0	N	00	N
69	20240719	130640	57	100.00	KOSDAQ		화학	N	N	N	N		N	15250	340	2	2.28	3279902620	217492	41.58	14910	15450	14530	19380	10440	14910	15080.61	2.88	0	4037	16610	15760	15050	14200	13490	16185	14625	61	4470	500	9540	10	1	12203280	1861	33.15	2.62	12	1.78	460.00	5827.00	24200	20240614	-36.98	7260	20231117	110.06	24200	-36.98	20240614	7410	105.80	20240416	24200	-36.98	20240614	7260	110.06	20231117	5.98	N	086710	500	61 억		350900	N	N	0	N	00	N
70	20240719	120641	57	100.00	KOSDAQ		화학	N	N	N	N		N	15150	240	2	1.61	2731229090	181352	34.67	14910	15450	14530	19380	10440	14910	15060.42	2.88	0	6334	16610	15760	15050	14200	13490	16185	14625	61	4470	500	9540	10	1	12203280	1849	32.93	2.60	12	1.49	460.00	5827.00	24200	20240614	-37.40	7260	20231117	108.68	24200	-37.40	20240614	7410	104.45	20240416	24200	-37.40	20240614	7260	108.68	20231117	5.98	N	086710	500	61 억		350900	N	N	0	N	00	N
71	20240719	110645	57	100.00	KOSDAQ		화학	N	N	N	N		N	15200	290	2	1.95	2442355620	162337	31.04	14910	15450	14530	19380	10440	14910	15045.01	2.88	0	4737	16610	15760	15050	14200	13490	16185	14625	61	4470	500	9540	10	1	12203280	1855	33.04	2.61	12	1.33	460.00	5827.00	24200	20240614	-37.19	7260	20231117	109.37	24200	-37.19	20240614	7410	105.13	20240416	24200	-37.19	20240614	7260	109.37	20231117	5.98	N	086710	500	61 억		350900	N	N	0	N	00	N
72	20240719	100548	57	100.00	KOSDAQ		화학	N	N	N	N		N	15230	320	2	2.15	1750131350	116630	22.30	14910	15450	14530	19380	10440	14910	15005.88	2.88	0	2387	16610	15760	15050	14200	13490	16185	14625	61	4470	500	9540	10	1	12203280	1859	33.11	2.61	12	0.96	460.00	5827.00	24200	20240614	-37.07	7260	20231117	109.78	24200	-37.07	20240614	7410	105.53	20240416	24200	-37.07	20240614	7260	109.78	20231117	5.98	N	086710	500	61 억		350900	N	N	0	N	00	N
73	20240719	090654	57	100.00	KOSDAQ		화학	N	N	N	N		N	14700	-210	5	-1.41	143021190	9701	1.85	14910	14910	14610	19380	10440	14910	14742.07	2.88	0	-5140	16610	15760	15050	14200	13490	16185	14625	61	4470	500	9540	10	1	12203280	1794	31.96	2.52	12	0.08	460.00	5827.00	24200	20240614	-39.26	7260	20231117	102.48	24200	-39.26	20240614	7410	98.38	20240416	24200	-39.26	20240614	7260	102.48	20231117	5.98	N	086710	500	61 억		350900	N	N	0	N	00	N
74	20240718	160632	57	100.00	KOSDAQ		화학	N	N	N	N		N	14910	-210	5	-1.39	7824089080	516004	107.65	14800	15900	14340	19650	10590	15120	15163.77	2.94	0	-6907	15900	15510	15230	14840	14560	15370	14700	61	4530	500	9670	10	1	12203280	1820	32.41	2.56	12	4.23	460.00	5827.00	24200	20240614	-38.39	7260	20231117	105.37	24200	-38.39	20240614	7410	101.21	20240416	24200	-38.39	20240614	7260	105.37	20231117	5.89	N	086710	500	61 억		358429	N	N	0	N	00	N
75	20240718	150641	57	100.00	KOSDAQ		화학	N	N	N	N		N	14930	-190	5	-1.26	7601197970	501044	104.53	14800	15900	14340	19650	10590	15120	15170.72	2.94	0	-9206	15900	15510	15230	14840	14560	15370	14700	61	4530	500	9670	10	1	12203280	1822	32.46	2.56	12	4.11	460.00	5827.00	24200	20240614	-38.31	7260	20231117	105.65	24200	-38.31	20240614	7410	101.48	20240416	24200	-38.31	20240614	7260	105.65	20231117	5.89	N	086710	500	61 억		358429	N	N	0	N	00	N
76	20240718	140636	57	100.00	KOSDAQ		화학	N	N	N	N		N	14940	-180	5	-1.19	7263866280	478441	99.81	14800	15900	14340	19650	10590	15120	15182.37	2.94	0	-5922	15900	15510	15230	14840	14560	15370	14700	61	4530	500	9670	10	1	12203280	1823	32.48	2.56	12	3.92	460.00	5827.00	24200	20240614	-38.26	7260	20231117	105.79	24200	-38.26	20240614	7410	101.62	20240416	24200	-38.26	20240614	7260	105.79	20231117	5.89	N	086710	500	61 억		358429	N	N	0	N	00	N
77	20240718	130637	57	100.00	KOSDAQ		화학	N	N	N	N		N	15320	200	2	1.32	3637680850	243113	50.72	14800	15450	14340	19650	10590	15120	14962.92	2.94	0	23809	15900	15510	15230	14840	14560	15370	14700	61	4530	500	9670	10	1	12203280	1870	33.30	2.63	12	1.99	460.00	5827.00	24200	20240614	-36.69	7260	20231117	111.02	24200	-36.69	20240614	7410	106.75	20240416	24200	-36.69	20240614	7260	111.02	20231117	5.89	N	086710	500	61 억		358429	N	N	0	N	00	N
78	20240718	120638	57	100.00	KOSDAQ		화학	N	N	N	N		N	15350	230	2	1.52	3203725040	214900	44.83	14800	15350	14340	19650	10590	15120	14907.98	2.94	0	24235	15900	15510	15230	14840	14560	15370	14700	61	4530	500	9670	10	1	12203280	1873	33.37	2.63	12	1.76	460.00	5827.00	24200	20240614	-36.57	7260	20231117	111.43	24200	-36.57	20240614	7410	107.15	20240416	24200	-36.57	20240614	7260	111.43	20231117	5.89	N	086710	500	61 억		358429	N	N	0	N	00	N
79	20240718	110641	57	100.00	KOSDAQ		화학	N	N	N	N		N	15160	40	2	0.26	2582818350	174129	36.33	14800	15190	14340	19650	10590	15120	14832.79	2.94	0	9034	15900	15510	15230	14840	14560	15370	14700	61	4530	500	9670	10	1	12203280	1850	32.96	2.60	12	1.43	460.00	5827.00	24200	20240614	-37.36	7260	20231117	108.82	24200	-37.36	20240614	7410	104.59	20240416	24200	-37.36	20240614	7260	108.82	20231117	5.89	N	086710	500	61 억		358429	N	N	0	N	00	N
80	20240718	100643	57	100.00	KOSDAQ		화학	N	N	N	N		N	14940	-180	5	-1.19	1862283760	126390	26.37	14800	15120	14340	19650	10590	15120	14734.42	2.94	0	6427	15900	15510	15230	14840	14560	15370	14700	61	4530	500	9670	10	1	12203280	1823	32.48	2.56	12	1.04	460.00	5827.00	24200	20240614	-38.26	7260	20231117	105.79	24200	-38.26	20240614	7410	101.62	20240416	24200	-38.26	20240614	7260	105.79	20231117	5.89	N	086710	500	61 억		358429	N	N	0	N	00	N
81	20240718	090642	57	100.00	KOSDAQ		화학	N	N	N	N		N	14370	-750	5	-4.96	786988650	54065	11.28	14800	14810	14340	19650	10590	15120	14556.34	2.94	0	-10357	15900	15510	15230	14840	14560	15370	14700	61	4530	500	9670	10	1	12203280	1754	31.24	2.47	12	0.44	460.00	5827.00	24200	20240614	-40.62	7260	20231117	97.93	24200	-40.62	20240614	7410	93.93	20240416	24200	-40.62	20240614	7260	97.93	20231117	5.89	N	086710	500	61 억		358429	N	N	0	N	00	N
82	20240717	160709	57	100.00	KOSDAQ		화학	N	N	N	N		N	15120	70	2	0.47	7207371260	471363	140.56	15300	15620	14950	19560	10540	15050	15290.67	3.14	0	-23673	16056	15552	15196	14692	14336	15375	14515	61	4510	500	9630	10	1	12203280	1845	32.87	2.59	12	3.86	460.00	5827.00	24200	20240614	-37.52	7260	20231117	108.26	24200	-37.52	20240614	7410	104.05	20240416	24200	-37.52	20240614	7260	108.26	20231117	6.00	N	086710	500	61 억		383360	N	N	0	N	00	N
83	20240717	150713	57	100.00	KOSDAQ		화학	N	N	N	N		N	15160	110	2	0.73	6867804630	448931	133.87	15300	15620	14950	19560	10540	15050	15298.13	3.14	0	-26761	16056	15552	15196	14692	14336	15375	14515	61	4510	500	9630	10	1	12203280	1850	32.96	2.60	12	3.68	460.00	5827.00	24200	20240614	-37.36	7260	20231117	108.82	24200	-37.36	20240614	7410	104.59	20240416	24200	-37.36	20240614	7260	108.82	20231117	6.00	N	086710	500	61 억		383360	N	N	0	N	00	N
84	20240717	140710	57	100.00	KOSDAQ		화학	N	N	N	N		N	15280	230	2	1.53	5724921190	373089	111.25	15300	15620	15030	19560	10540	15050	15344.65	3.14	0	-36326	16056	15552	15196	14692	14336	15375	14515	61	4510	500	9630	10	1	12203280	1865	33.22	2.62	12	3.06	460.00	5827.00	24200	20240614	-36.86	7260	20231117	110.47	24200	-36.86	20240614	7410	106.21	20240416	24200	-36.86	20240614	7260	110.47	20231117	6.00	N	086710	500	61 억		383360	N	N	0	N	00	N
85	20240717	130709	57	100.00	KOSDAQ		화학	N	N	N	N		N	15530	480	2	3.19	5100778180	332540	99.16	15300	15620	15030	19560	10540	15050	15338.84	3.14	0	-26256	16056	15552	15196	14692	14336	15375	14515	61	4510	500	9630	10	1	12203280	1895	33.76	2.67	12	2.73	460.00	5827.00	24200	20240614	-35.83	7260	20231117	113.91	24200	-35.83	20240614	7410	109.58	20240416	24200	-35.83	20240614	7260	113.91	20231117	6.00	N	086710	500	61 억		383360	N	N	0	N	00	N
86	20240717	120710	57	100.00	KOSDAQ		화학	N	N	N	N		N	15390	340	2	2.26	4586130990	299187	89.22	15300	15620	15030	19560	10540	15050	15328.64	3.14	0	-29515	16056	15552	15196	14692	14336	15375	14515	61	4510	500	9630	10	1	12203280	1878	33.46	2.64	12	2.45	460.00	5827.00	24200	20240614	-36.40	7260	20231117	111.98	24200	-36.40	20240614	7410	107.69	20240416	24200	-36.40	20240614	7260	111.98	20231117	6.00	N	086710	500	61 억		383360	N	N	0	N	00	N
87	20240717	110709	57	100.00	KOSDAQ		화학	N	N	N	N		N	15250	200	2	1.33	4019030120	262265	78.21	15300	15620	15030	19560	10540	15050	15324.31	3.14	0	-37882	16056	15552	15196	14692	14336	15375	14515	61	4510	500	9630	10	1	12203280	1861	33.15	2.62	12	2.15	460.00	5827.00	24200	20240614	-36.98	7260	20231117	110.06	24200	-36.98	20240614	7410	105.80	20240416	24200	-36.98	20240614	7260	110.06	20231117	6.00	N	086710	500	61 억		383360	N	N	0	N	00	N
88	20240717	100709	57	100.00	KOSDAQ		화학	N	N	N	N		N	15150	100	2	0.66	3199434800	208237	62.10	15300	15620	15050	19560	10540	15050	15364.39	3.14	0	-33686	16056	15552	15196	14692	14336	15375	14515	61	4510	500	9630	10	1	12203280	1849	32.93	2.60	12	1.71	460.00	5827.00	24200	20240614	-37.40	7260	20231117	108.68	24200	-37.40	20240614	7410	104.45	20240416	24200	-37.40	20240614	7260	108.68	20231117	6.00	N	086710	500	61 억		383360	N	N	0	N	00	N
89	20240717	090549	57	100.00	KOSDAQ		화학	N	N	N	N		N	15360	310	2	2.06	1206636550	78026	23.27	15300	15620	15210	19560	10540	15050	15464.54	3.14	0	-5629	16056	15552	15196	14692	14336	15375	14515	61	4510	500	9630	10	1	12203280	1874	33.39	2.64	12	0.64	460.00	5827.00	24200	20240614	-36.53	7260	20231117	111.57	24200	-36.53	20240614	7410	107.29	20240416	24200	-36.53	20240614	7260	111.57	20231117	6.00	N	086710	500	61 억		383360	N	N	0	N	00	N
90	20240716	160710	57	100.00	KOSDAQ		화학	N	N	N	N		N	15050	-480	5	-3.09	5011484370	333103	159.59	15700	15700	14840	20150	10880	15530	15044.73	2.84	0	37355	16250	15890	15640	15280	15030	15765	15155	61	4620	500	9930	10	1	12203280	1837	32.72	2.58	12	2.73	460.00	5827.00	24200	20240614	-37.81	7260	20231117	107.30	24200	-37.81	20240614	7410	103.10	20240416	24200	-37.81	20240614	7260	107.30	20231117	5.98	N	086710	500	61 억		346008	N	N	0	N	00	N
91	20240716	150718	57	100.00	KOSDAQ		화학	N	N	N	N		N	14930	-600	5	-3.86	4733428510	314528	150.69	15700	15700	14840	20150	10880	15530	15049.20	2.84	0	34469	16250	15890	15640	15280	15030	15765	15155	61	4620	500	9930	10	1	12203280	1822	32.46	2.56	12	2.58	460.00	5827.00	24200	20240614	-38.31	7260	20231117	105.65	24200	-38.31	20240614	7410	101.48	20240416	24200	-38.31	20240614	7260	105.65	20231117	5.98	N	086710	500	61 억		346008	N	N	0	N	00	N
92	20240716	140715	57	100.00	KOSDAQ		화학	N	N	N	N		N	15000	-530	5	-3.41	4272383320	283770	135.95	15700	15700	14840	20150	10880	15530	15055.67	2.84	0	39804	16250	15890	15640	15280	15030	15765	15155	61	4620	500	9930	10	1	12203280	1830	32.61	2.57	12	2.33	460.00	5827.00	24200	20240614	-38.02	7260	20231117	106.61	24200	-38.02	20240614	7410	102.43	20240416	24200	-38.02	20240614	7260	106.61	20231117	5.98	N	086710	500	61 억		346008	N	N	0	N	00	N
93	20240716	130716	57	100.00	KOSDAQ		화학	N	N	N	N		N	14900	-630	5	-4.06	3473396890	230450	110.41	15700	15700	14890	20150	10880	15530	15072.09	2.84	0	27998	16250	15890	15640	15280	15030	15765	15155	61	4620	500	9930	10	1	12203280	1818	32.39	2.56	12	1.89	460.00	5827.00	24200	20240614	-38.43	7260	20231117	105.23	24200	-38.43	20240614	7410	101.08	20240416	24200	-38.43	20240614	7260	105.23	20231117	5.98	N	086710	500	61 억		346008	N	N	0	N	00	N
94	20240716	120714	57	100.00	KOSDAQ		화학	N	N	N	N		N	14960	-570	5	-3.67	2974151210	197038	94.40	15700	15700	14900	20150	10880	15530	15094.14	2.84	0	33916	16250	15890	15640	15280	15030	15765	15155	61	4620	500	9930	10	1	12203280	1826	32.52	2.57	12	1.61	460.00	5827.00	24200	20240614	-38.18	7260	20231117	106.06	24200	-38.18	20240614	7410	101.89	20240416	24200	-38.18	20240614	7260	106.06	20231117	5.98	N	086710	500	61 억		346008	N	N	0	N	00	N
95	20240716	110713	57	100.00	KOSDAQ		화학	N	N	N	N		N	15030	-500	5	-3.22	2560018360	169392	81.16	15700	15700	14900	20150	10880	15530	15112.80	2.84	0	33270	16250	15890	15640	15280	15030	15765	15155	61	4620	500	9930	10	1	12203280	1834	32.67	2.58	12	1.39	460.00	5827.00	24200	20240614	-37.89	7260	20231117	107.02	24200	-37.89	20240614	7410	102.83	20240416	24200	-37.89	20240614	7260	107.02	20231117	5.98	N	086710	500	61 억		346008	N	N	0	N	00	N
96	20240716	100715	57	100.00	KOSDAQ		화학	N	N	N	N		N	14920	-610	5	-3.93	2009916760	132721	63.59	15700	15700	14910	20150	10880	15530	15143.71	2.84	0	18395	16250	15890	15640	15280	15030	15765	15155	61	4620	500	9930	10	1	12203280	1821	32.43	2.56	12	1.09	460.00	5827.00	24200	20240614	-38.35	7260	20231117	105.51	24200	-38.35	20240614	7410	101.35	20240416	24200	-38.35	20240614	7260	105.51	20231117	5.98	N	086710	500	61 억		346008	N	N	0	N	00	N
97	20240716	090713	57	100.00	KOSDAQ		화학	N	N	N	N		N	15240	-290	5	-1.87	352090820	22741	10.90	15700	15700	15240	20150	10880	15530	15482.49	2.84	0	693	16250	15890	15640	15280	15030	15765	15155	61	4620	500	9930	10	1	12203280	1860	33.13	2.62	12	0.19	460.00	5827.00	24200	20240614	-37.02	7260	20231117	109.92	24200	-37.02	20240614	7410	105.67	20240416	24200	-37.02	20240614	7260	109.92	20231117	5.98	N	086710	500	61 억		346008	N	N	0	N	00	N
98	20240715	160702	57	100.00	KOSDAQ		화학	N	N	N	N		N	15530	-200	5	-1.27	3178291960	204225	44.96	15750	16000	15390	20400	11020	15730	15562.71	2.41	0	52532	17250	16490	16110	15350	14970	16300	15160	61	4670	500	10060	10	1	12203280	1895	33.76	2.67	12	1.67	460.00	5827.00	24200	20240614	-35.83	7260	20231117	113.91	24200	-35.83	20240614	7410	109.58	20240416	24200	-35.83	20240614	7260	113.91	20231117	5.93	N	086710	500	61 억		293963	N	N	0	N	00	N
99	20240715	150708	57	100.00	KOSDAQ		화학	N	N	N	N		N	15530	-200	5	-1.27	2922665890	187750	41.33	15750	16000	15390	20400	11020	15730	15566.74	2.41	0	48035	17250	16490	16110	15350	14970	16300	15160	61	4670	500	10060	10	1	12203280	1895	33.76	2.67	12	1.54	460.00	5827.00	24200	20240614	-35.83	7260	20231117	113.91	24200	-35.83	20240614	7410	109.58	20240416	24200	-35.83	20240614	7260	113.91	20231117	5.93	N	086710	500	61 억		293963	N	N	0	N	00	N
100	20240715	140706	57	100.00	KOSDAQ		화학	N	N	N	N		N	15520	-210	5	-1.34	2587367670	166136	36.57	15750	16000	15390	20400	11020	15730	15573.74	2.41	0	47471	17250	16490	16110	15350	14970	16300	15160	61	4670	500	10060	10	1	12203280	1894	33.74	2.66	12	1.36	460.00	5827.00	24200	20240614	-35.87	7260	20231117	113.77	24200	-35.87	20240614	7410	109.45	20240416	24200	-35.87	20240614	7260	113.77	20231117	5.93	N	086710	500	61 억		293963	N	N	0	N	00	N
101	20240715	130707	57	100.00	KOSDAQ		화학	N	N	N	N		N	15630	-100	5	-0.64	2355338030	151192	33.28	15750	16000	15390	20400	11020	15730	15578.40	2.41	0	48816	17250	16490	16110	15350	14970	16300	15160	61	4670	500	10060	10	1	12203280	1907	33.98	2.68	12	1.24	460.00	5827.00	24200	20240614	-35.41	7260	20231117	115.29	24200	-35.41	20240614	7410	110.93	20240416	24200	-35.41	20240614	7260	115.29	20231117	5.93	N	086710	500	61 억		293963	N	N	0	N	00	N
102	20240715	120706	57	100.00	KOSDAQ		화학	N	N	N	N		N	15490	-240	5	-1.53	2132103630	136877	30.13	15750	16000	15390	20400	11020	15730	15576.72	2.41	0	49330	17250	16490	16110	15350	14970	16300	15160	61	4670	500	10060	10	1	12203280	1890	33.67	2.66	12	1.12	460.00	5827.00	24200	20240614	-35.99	7260	20231117	113.36	24200	-35.99	20240614	7410	109.04	20240416	24200	-35.99	20240614	7260	113.36	20231117	5.93	N	086710	500	61 억		293963	N	N	0	N	00	N
103	20240715	110706	57	100.00	KOSDAQ		화학	N	N	N	N		N	15440	-290	5	-1.84	1918747850	123129	27.11	15750	16000	15390	20400	11020	15730	15583.16	2.41	0	44035	17250	16490	16110	15350	14970	16300	15160	61	4670	500	10060	10	1	12203280	1884	33.57	2.65	12	1.01	460.00	5827.00	24200	20240614	-36.20	7260	20231117	112.67	24200	-36.20	20240614	7410	108.37	20240416	24200	-36.20	20240614	7260	112.67	20231117	5.93	N	086710	500	61 억		293963	N	N	0	N	00	N
104	20240715	100706	57	100.00	KOSDAQ		화학	N	N	N	N		N	15550	-180	5	-1.14	1034558930	65909	14.51	15750	16000	15530	20400	11020	15730	15696.75	2.41	0	12957	17250	16490	16110	15350	14970	16300	15160	61	4670	500	10060	10	1	12203280	1898	33.80	2.67	12	0.54	460.00	5827.00	24200	20240614	-35.74	7260	20231117	114.19	24200	-35.74	20240614	7410	109.85	20240416	24200	-35.74	20240614	7260	114.19	20231117	5.93	N	086710	500	61 억		293963	N	N	0	N	00	N
105	20240715	090707	57	100.00	KOSDAQ		화학	N	N	N	N		N	15710	-20	5	-0.13	261533780	16623	3.66	15750	15830	15650	20400	11020	15730	15733.26	2.41	0	-825	17250	16490	16110	15350	14970	16300	15160	61	4670	500	10060	10	1	12203280	1917	34.15	2.70	12	0.14	460.00	5827.00	24200	20240614	-35.08	7260	20231117	116.39	24200	-35.08	20240614	7410	112.01	20240416	24200	-35.08	20240614	7260	116.39	20231117	5.93	N	086710	500	61 억		293963	N	N	0	N	00	N
106	20240712	160700	57	100.00	KOSDAQ		화학	N	N	N	N		N	15730	-1060	5	-6.31	7206421140	448161	121.04	16540	16870	15730	21800	11760	16790	16081.33	2.23	0	41908	17636	17212	16946	16522	16256	17080	16390	61	5010	500	10740	10	1	12203280	1920	34.20	2.70	12	3.67	460.00	5827.00	24200	20240614	-35.00	7260	20231117	116.67	24200	-35.00	20240614	7410	112.28	20240416	24200	-35.00	20240614	7260	116.67	20231117	5.67	N	086710	500	61 억		272389	N	N	0	N	00	N
107	20240712	150706	57	100.00	KOSDAQ		화학	N	N	N	N		N	15840	-950	5	-5.66	6519490140	404594	109.27	16540	16870	15800	21800	11760	16790	16112.90	2.23	0	34005	17636	17212	16946	16522	16256	17080	16390	61	5010	500	10740	10	1	12203280	1933	34.43	2.72	12	3.32	460.00	5827.00	24200	20240614	-34.55	7260	20231117	118.18	24200	-34.55	20240614	7410	113.77	20240416	24200	-34.55	20240614	7260	118.18	20231117	5.67	N	086710	500	61 억		272389	N	N	0	N	00	N
108	20240712	140709	57	100.00	KOSDAQ		화학	N	N	N	N		N	15840	-950	5	-5.66	5610348240	347514	93.85	16540	16870	15800	21800	11760	16790	16143.39	2.23	0	28831	17636	17212	16946	16522	16256	17080	16390	61	5010	500	10740	10	1	12203280	1933	34.43	2.72	12	2.85	460.00	5827.00	24200	20240614	-34.55	7260	20231117	118.18	24200	-34.55	20240614	7410	113.77	20240416	24200	-34.55	20240614	7260	118.18	20231117	5.67	N	086710	500	61 억		272389	N	N	0	N	00	N
109	20240712	130703	57	100.00	KOSDAQ		화학	N	N	N	N		N	16090	-700	5	-4.17	4102757850	252877	68.29	16540	16870	16010	21800	11760	16790	16223.30	2.23	0	21805	17636	17212	16946	16522	16256	17080	16390	61	5010	500	10740	10	1	12203280	1964	34.98	2.76	12	2.07	460.00	5827.00	24200	20240614	-33.51	7260	20231117	121.63	24200	-33.51	20240614	7410	117.14	20240416	24200	-33.51	20240614	7260	121.63	20231117	5.67	N	086710	500	61 억		272389	N	N	0	N	00	N
110	20240712	120705	57	100.00	KOSDAQ		화학	N	N	N	N		N	16140	-650	5	-3.87	3704944560	228214	61.63	16540	16870	16010	21800	11760	16790	16233.41	2.23	0	17221	17636	17212	16946	16522	16256	17080	16390	61	5010	500	10740	10	1	12203280	1970	35.09	2.77	12	1.87	460.00	5827.00	24200	20240614	-33.31	7260	20231117	122.31	24200	-33.31	20240614	7410	117.81	20240416	24200	-33.31	20240614	7260	122.31	20231117	5.67	N	086710	500	61 억		272389	N	N	0	N	00	N
111	20240712	110702	57	100.00	KOSDAQ		화학	N	N	N	N		N	16100	-690	5	-4.11	3123332750	192130	51.89	16540	16870	16010	21800	11760	16790	16255.08	2.23	0	3960	17636	17212	16946	16522	16256	17080	16390	61	5010	500	10740	10	1	12203280	1965	35.00	2.76	12	1.57	460.00	5827.00	24200	20240614	-33.47	7260	20231117	121.76	24200	-33.47	20240614	7410	117.27	20240416	24200	-33.47	20240614	7260	121.76	20231117	5.67	N	086710	500	61 억		272389	N	N	0	N	00	N
112	20240712	100704	57	100.00	KOSDAQ		화학	N	N	N	N		N	16070	-720	5	-4.29	2584114380	158608	42.84	16540	16870	16010	21800	11760	16790	16291.02	2.23	0	-5812	17636	17212	16946	16522	16256	17080	16390	61	5010	500	10740	10	1	12203280	1961	34.93	2.76	12	1.30	460.00	5827.00	24200	20240614	-33.60	7260	20231117	121.35	24200	-33.60	20240614	7410	116.87	20240416	24200	-33.60	20240614	7260	121.35	20231117	5.67	N	086710	500	61 억		272389	N	N	0	N	00	N
113	20240712	090700	57	100.00	KOSDAQ		화학	N	N	N	N		N	16830	40	2	0.24	222775070	13388	3.62	16540	16840	16530	21800	11760	16790	16634.61	2.23	0	-911	17636	17212	16946	16522	16256	17080	16390	61	5010	500	10740	10	1	12203280	2054	36.59	2.89	12	0.11	460.00	5827.00	24200	20240614	-30.45	7260	20231117	131.82	24200	-30.45	20240614	7410	127.13	20240416	24200	-30.45	20240614	7260	131.82	20231117	5.67	N	086710	500	61 억		272389	N	N	0	N	00	N
114	20240711	160658	57	100.00	KOSDAQ		화학	N	N	N	N		N	16790	50	2	0.30	6249638210	365514	105.30	16800	17370	16680	21750	11720	16740	17099.07	2.05	0	36828	17593	17166	16913	16486	16233	17040	16360	61	5010	500	10710	10	1	12203280	2049	36.50	2.88	12	3.00	460.00	5827.00	24200	20240614	-30.62	7260	20231117	131.27	24200	-30.62	20240614	7410	126.59	20240416	24200	-30.62	20240614	7260	131.27	20231117	5.60	N	086710	500	61 억		250572	N	N	0	N	00	N
115	20240711	150704	57	100.00	KOSDAQ		화학	N	N	N	N		N	16730	-10	5	-0.06	5926543060	346233	99.75	16800	17370	16680	21750	11720	16740	17117.49	2.05	0	38468	17593	17166	16913	16486	16233	17040	16360	61	5010	500	10710	10	1	12203280	2042	36.37	2.87	12	2.84	460.00	5827.00	24200	20240614	-30.87	7260	20231117	130.44	24200	-30.87	20240614	7410	125.78	20240416	24200	-30.87	20240614	7260	130.44	20231117	5.60	N	086710	500	61 억		250572	N	N	0	N	00	N
116	20240711	140703	57	100.00	KOSDAQ		화학	N	N	N	N		N	17160	420	2	2.51	4956209840	289061	83.28	16800	17370	16680	21750	11720	16740	17146.26	2.05	0	46547	17593	17166	16913	16486	16233	17040	16360	61	5010	500	10710	10	1	12203280	2094	37.30	2.94	12	2.37	460.00	5827.00	24200	20240614	-29.09	7260	20231117	136.36	24200	-29.09	20240614	7410	131.58	20240416	24200	-29.09	20240614	7260	136.36	20231117	5.60	N	086710	500	61 억		250572	N	N	0	N	00	N
117	20240711	130701	57	100.00	KOSDAQ		화학	N	N	N	N		N	17220	480	2	2.87	4424430350	258161	74.37	16800	17370	16680	21750	11720	16740	17138.66	2.05	0	45049	17593	17166	16913	16486	16233	17040	16360	61	5010	500	10710	10	1	12203280	2101	37.43	2.96	12	2.12	460.00	5827.00	24200	20240614	-28.84	7260	20231117	137.19	24200	-28.84	20240614	7410	132.39	20240416	24200	-28.84	20240614	7260	137.19	20231117	5.60	N	086710	500	61 억		250572	N	N	0	N	00	N
118	20240711	120701	57	100.00	KOSDAQ		화학	N	N	N	N		N	17190	450	2	2.69	3835517480	223911	64.51	16800	17370	16680	21750	11720	16740	17130.11	2.05	0	37049	17593	17166	16913	16486	16233	17040	16360	61	5010	500	10710	10	1	12203280	2098	37.37	2.95	12	1.83	460.00	5827.00	24200	20240614	-28.97	7260	20231117	136.78	24200	-28.97	20240614	7410	131.98	20240416	24200	-28.97	20240614	7260	136.78	20231117	5.60	N	086710	500	61 억		250572	N	N	0	N	00	N
119	20240711	110659	57	100.00	KOSDAQ		화학	N	N	N	N		N	17160	420	2	2.51	3524714590	205767	59.28	16800	17370	16680	21750	11720	16740	17130.13	2.05	0	34557	17593	17166	16913	16486	16233	17040	16360	61	5010	500	10710	10	1	12203280	2094	37.30	2.94	12	1.69	460.00	5827.00	24200	20240614	-29.09	7260	20231117	136.36	24200	-29.09	20240614	7410	131.58	20240416	24200	-29.09	20240614	7260	136.36	20231117	5.60	N	086710	500	61 억		250572	N	N	0	N	00	N
120	20240711	100700	57	100.00	KOSDAQ		화학	N	N	N	N		N	17270	530	2	3.17	2733933330	159696	46.01	16800	17370	16680	21750	11720	16740	17120.23	2.05	0	26264	17593	17166	16913	16486	16233	17040	16360	61	5010	500	10710	10	1	12203280	2108	37.54	2.96	12	1.31	460.00	5827.00	24200	20240614	-28.64	7260	20231117	137.88	24200	-28.64	20240614	7410	133.06	20240416	24200	-28.64	20240614	7260	137.88	20231117	5.60	N	086710	500	61 억		250572	N	N	0	N	00	N
121	20240711	090658	57	100.00	KOSDAQ		화학	N	N	N	N		N	16770	30	2	0.18	291013370	17304	4.99	16800	16980	16680	21750	11720	16740	16818.88	2.05	0	-4262	17593	17166	16913	16486	16233	17040	16360	61	5010	500	10710	10	1	12203280	2046	36.46	2.88	12	0.14	460.00	5827.00	24200	20240614	-30.70	7260	20231117	130.99	24200	-30.70	20240614	7410	126.32	20240416	24200	-30.70	20240614	7260	130.99	20231117	5.60	N	086710	500	61 억		250572	N	N	0	N	00	N
122	20240710	160658	57	100.00	KOSDAQ		화학	N	N	N	N		N	16740	-450	5	-2.62	5736387540	341082	86.01	17340	17340	16660	22300	12040	17190	16817.61	2.31	0	-27545	18563	17876	17503	16816	16443	17690	16630	61	5110	500	11000	10	1	12203280	2043	36.39	2.87	12	2.80	460.00	5827.00	24200	20240614	-30.83	7260	20231117	130.58	24200	-30.83	20240614	7410	125.91	20240416	24200	-30.83	20240614	7260	130.58	20231117	5.61	N	086710	500	61 억		281359	N	N	0	N	00	N
123	20240710	150700	57	100.00	KOSDAQ		화학	N	N	N	N		N	16720	-470	5	-2.73	5466532890	324948	81.94	17340	17340	16660	22300	12040	17190	16822.05	2.31	0	-24215	18563	17876	17503	16816	16443	17690	16630	61	5110	500	11000	10	1	12203280	2040	36.35	2.87	12	2.66	460.00	5827.00	24200	20240614	-30.91	7260	20231117	130.30	24200	-30.91	20240614	7410	125.64	20240416	24200	-30.91	20240614	7260	130.30	20231117	5.61	N	086710	500	61 억		281359	N	N	0	N	00	N
124	20240710	140658	57	100.00	KOSDAQ		화학	N	N	N	N		N	16710	-480	5	-2.79	4403224540	261304	65.89	17340	17340	16660	22300	12040	17190	16850.12	2.31	0	-17330	18563	17876	17503	16816	16443	17690	16630	61	5110	500	11000	10	1	12203280	2039	36.33	2.87	12	2.14	460.00	5827.00	24200	20240614	-30.95	7260	20231117	130.17	24200	-30.95	20240614	7410	125.51	20240416	24200	-30.95	20240614	7260	130.17	20231117	5.61	N	086710	500	61 억		281359	N	N	0	N	00	N
125	20240710	130658	57	100.00	KOSDAQ		화학	N	N	N	N		N	16730	-460	5	-2.68	3834685880	227283	57.31	17340	17340	16660	22300	12040	17190	16870.94	2.31	0	-14553	18563	17876	17503	16816	16443	17690	16630	61	5110	500	11000	10	1	12203280	2042	36.37	2.87	12	1.86	460.00	5827.00	24200	20240614	-30.87	7260	20231117	130.44	24200	-30.87	20240614	7410	125.78	20240416	24200	-30.87	20240614	7260	130.44	20231117	5.61	N	086710	500	61 억		281359	N	N	0	N	00	N
126	20240710	120658	57	100.00	KOSDAQ		화학	N	N	N	N		N	16690	-500	5	-2.91	3376374300	199965	50.42	17340	17340	16660	22300	12040	17190	16883.83	2.31	0	-11147	18563	17876	17503	16816	16443	17690	16630	61	5110	500	11000	10	1	12203280	2037	36.28	2.86	12	1.64	460.00	5827.00	24200	20240614	-31.03	7260	20231117	129.89	24200	-31.03	20240614	7410	125.24	20240416	24200	-31.03	20240614	7260	129.89	20231117	5.61	N	086710	500	61 억		281359	N	N	0	N	00	N
127	20240710	110658	57	100.00	KOSDAQ		화학	N	N	N	N		N	16740	-450	5	-2.62	2821900970	166743	42.05	17340	17340	16680	22300	12040	17190	16922.61	2.31	0	-11351	18563	17876	17503	16816	16443	17690	16630	61	5110	500	11000	10	1	12203280	2043	36.39	2.87	12	1.37	460.00	5827.00	24200	20240614	-30.83	7260	20231117	130.58	24200	-30.83	20240614	7410	125.91	20240416	24200	-30.83	20240614	7260	130.58	20231117	5.61	N	086710	500	61 억		281359	N	N	0	N	00	N
128	20240710	100654	57	100.00	KOSDAQ		화학	N	N	N	N		N	16980	-210	5	-1.22	1799258050	105897	26.70	17340	17340	16820	22300	12040	17190	16989.41	2.31	0	-2091	18563	17876	17503	16816	16443	17690	16630	61	5110	500	11000	10	1	12203280	2072	36.91	2.91	12	0.87	460.00	5827.00	24200	20240614	-29.83	7260	20231117	133.88	24200	-29.83	20240614	7410	129.15	20240416	24200	-29.83	20240614	7260	133.88	20231117	5.61	N	086710	500	61 억		281359	N	N	0	N	00	N
129	20240710	090658	57	100.00	KOSDAQ		화학	N	N	N	N		N	16850	-340	5	-1.98	361434130	21251	5.36	17340	17340	16820	22300	12040	17190	17002.10	2.31	0	-3264	18563	17876	17503	16816	16443	17690	16630	61	5110	500	11000	10	1	12203280	2056	36.63	2.89	12	0.17	460.00	5827.00	24200	20240614	-30.37	7260	20231117	132.09	24200	-30.37	20240614	7410	127.40	20240416	24200	-30.37	20240614	7260	132.09	20231117	5.61	N	086710	500	61 억		281359	N	N	0	N	00	N
130	20240709	160655	57	100.00	KOSDAQ		화학	N	N	N	N		N	17190	-550	5	-3.10	6874630890	391940	65.10	18180	18190	17130	23050	12420	17740	17540.24	3.04	0	-90140	18813	18276	17423	16886	16033	18545	17155	61	5310	500	11350	10	1	12203280	2098	37.37	2.95	12	3.21	460.00	5827.00	24200	20240614	-28.97	7260	20231117	136.78	24200	-28.97	20240614	7410	131.98	20240416	24200	-28.97	20240614	7260	136.78	20231117	5.42	N	086710	500	61 억		370671	N	N	0	N	00	N
131	20240709	150657	57	100.00	KOSDAQ		화학	N	N	N	N		N	17190	-550	5	-3.10	6638606940	378227	62.82	18180	18190	17130	23050	12420	17740	17551.91	3.04	0	-88313	18813	18276	17423	16886	16033	18545	17155	61	5310	500	11350	10	1	12203280	2098	37.37	2.95	12	3.10	460.00	5827.00	24200	20240614	-28.97	7260	20231117	136.78	24200	-28.97	20240614	7410	131.98	20240416	24200	-28.97	20240614	7260	136.78	20231117	5.42	N	086710	500	61 억		370671	N	N	0	N	00	N
132	20240709	140658	57	100.00	KOSDAQ		화학	N	N	N	N		N	17250	-490	5	-2.76	5817944740	330512	54.90	18180	18190	17240	23050	12420	17740	17602.82	3.04	0	-81961	18813	18276	17423	16886	16033	18545	17155	61	5310	500	11350	10	1	12203280	2105	37.50	2.96	12	2.71	460.00	5827.00	24200	20240614	-28.72	7260	20231117	137.60	24200	-28.72	20240614	7410	132.79	20240416	24200	-28.72	20240614	7260	137.60	20231117	5.42	N	086710	500	61 억		370671	N	N	0	N	00	N
133	20240709	130700	57	100.00	KOSDAQ		화학	N	N	N	N		N	17550	-190	5	-1.07	5042668000	285915	47.49	18180	18190	17320	23050	12420	17740	17636.95	3.04	0	-70247	18813	18276	17423	16886	16033	18545	17155	61	5310	500	11350	10	1	12203280	2142	38.15	3.01	12	2.34	460.00	5827.00	24200	20240614	-27.48	7260	20231117	141.74	24200	-27.48	20240614	7410	136.84	20240416	24200	-27.48	20240614	7260	141.74	20231117	5.42	N	086710	500	61 억		370671	N	N	0	N	00	N
134	20240709	120701	57	100.00	KOSDAQ		화학	N	N	N	N		N	17500	-240	5	-1.35	4428730250	250698	41.64	18180	18190	17320	23050	12420	17740	17665.60	3.04	0	-59470	18813	18276	17423	16886	16033	18545	17155	61	5310	500	11350	10	1	12203280	2136	38.04	3.00	12	2.05	460.00	5827.00	24200	20240614	-27.69	7260	20231117	141.05	24200	-27.69	20240614	7410	136.17	20240416	24200	-27.69	20240614	7260	141.05	20231117	5.42	N	086710	500	61 억		370671	N	N	0	N	00	N
135	20240709	110701	57	100.00	KOSDAQ		화학	N	N	N	N		N	17530	-210	5	-1.18	4082817390	230951	38.36	18180	18190	17320	23050	12420	17740	17678.28	3.04	0	-56728	18813	18276	17423	16886	16033	18545	17155	61	5310	500	11350	10	1	12203280	2139	38.11	3.01	12	1.89	460.00	5827.00	24200	20240614	-27.56	7260	20231117	141.46	24200	-27.56	20240614	7410	136.57	20240416	24200	-27.56	20240614	7260	141.46	20231117	5.42	N	086710	500	61 억		370671	N	N	0	N	00	N
136	20240709	100658	57	100.00	KOSDAQ		화학	N	N	N	N		N	17510	-230	5	-1.30	3530067860	199409	33.12	18180	18190	17320	23050	12420	17740	17702.65	3.04	0	-59657	18813	18276	17423	16886	16033	18545	17155	61	5310	500	11350	10	1	12203280	2137	38.07	3.00	12	1.63	460.00	5827.00	24200	20240614	-27.64	7260	20231117	141.18	24200	-27.64	20240614	7410	136.30	20240416	24200	-27.64	20240614	7260	141.18	20231117	5.42	N	086710	500	61 억		370671	N	N	0	N	00	N
137	20240709	090657	57	100.00	KOSDAQ		화학	N	N	N	N		N	17490	-250	5	-1.41	1672536970	93805	15.58	18180	18190	17430	23050	12420	17740	17829.93	3.04	0	-36961	18813	18276	17423	16886	16033	18545	17155	61	5310	500	11350	10	1	12203280	2134	38.02	3.00	12	0.77	460.00	5827.00	24200	20240614	-27.73	7260	20231117	140.91	24200	-27.73	20240614	7410	136.03	20240416	24200	-27.73	20240614	7260	140.91	20231117	5.42	N	086710	500	61 억		370671	N	N	0	N	00	N
138	20240708	160652	57	100.00	KOSDAQ		화학	N	N	N	N		N	17740	1020	2	6.10	10100826310	578996	114.85	16630	17960	16570	21700	11710	16720	17444.86	2.91	0	14235	18666	17692	17206	16232	15746	17450	15990	61	4980	500	10700	10	1	12203280	2165	38.57	3.04	12	4.74	460.00	5827.00	24200	20240614	-26.69	7260	20231117	144.35	24200	-26.69	20240614	7410	139.41	20240416	24200	-26.69	20240614	7260	144.35	20231117	5.15	N	086710	500	61 억		354687	N	N	0	N	00	N
139	20240708	150654	57	100.00	KOSDAQ		화학	N	N	N	N		N	17650	930	2	5.56	9203535490	528331	104.80	16630	17960	16570	21700	11710	16720	17420.02	2.91	0	7040	18666	17692	17206	16232	15746	17450	15990	61	4980	500	10700	10	1	12203280	2154	38.37	3.03	12	4.33	460.00	5827.00	24200	20240614	-27.07	7260	20231117	143.11	24200	-27.07	20240614	7410	138.19	20240416	24200	-27.07	20240614	7260	143.11	20231117	5.15	N	086710	500	61 억		354687	N	N	0	N	00	N
140	20240708	140656	57	100.00	KOSDAQ		화학	N	N	N	N		N	17500	780	2	4.67	7918531420	455100	90.27	16630	17960	16570	21700	11710	16720	17399.55	2.91	0	1064	18666	17692	17206	16232	15746	17450	15990	61	4980	500	10700	10	1	12203280	2136	38.04	3.00	12	3.73	460.00	5827.00	24200	20240614	-27.69	7260	20231117	141.05	24200	-27.69	20240614	7410	136.17	20240416	24200	-27.69	20240614	7260	141.05	20231117	5.15	N	086710	500	61 억		354687	N	N	0	N	00	N
141	20240708	130652	57	100.00	KOSDAQ		화학	N	N	N	N		N	17290	570	2	3.41	3767659070	219448	43.53	16630	17430	16570	21700	11710	16720	17168.81	2.91	0	26760	18666	17692	17206	16232	15746	17450	15990	61	4980	500	10700	10	1	12203280	2110	37.59	2.97	12	1.80	460.00	5827.00	24200	20240614	-28.55	7260	20231117	138.15	24200	-28.55	20240614	7410	133.33	20240416	24200	-28.55	20240614	7260	138.15	20231117	5.15	N	086710	500	61 억		354687	N	N	0	N	00	N
142	20240708	120654	57	100.00	KOSDAQ		화학	N	N	N	N		N	17250	530	2	3.17	3510488920	204518	40.57	16630	17430	16570	21700	11710	16720	17164.70	2.91	0	23304	18666	17692	17206	16232	15746	17450	15990	61	4980	500	10700	10	1	12203280	2105	37.50	2.96	12	1.68	460.00	5827.00	24200	20240614	-28.72	7260	20231117	137.60	24200	-28.72	20240614	7410	132.79	20240416	24200	-28.72	20240614	7260	137.60	20231117	5.15	N	086710	500	61 억		354687	N	N	0	N	00	N
143	20240708	110651	57	100.00	KOSDAQ		화학	N	N	N	N		N	17290	570	2	3.41	3205776850	186849	37.06	16630	17430	16570	21700	11710	16720	17157.05	2.91	0	23879	18666	17692	17206	16232	15746	17450	15990	61	4980	500	10700	10	1	12203280	2110	37.59	2.97	12	1.53	460.00	5827.00	24200	20240614	-28.55	7260	20231117	138.15	24200	-28.55	20240614	7410	133.33	20240416	24200	-28.55	20240614	7260	138.15	20231117	5.15	N	086710	500	61 억		354687	N	N	0	N	00	N
144	20240708	100652	57	100.00	KOSDAQ		화학	N	N	N	N		N	17100	380	2	2.27	2097411350	122487	24.30	16630	17380	16570	21700	11710	16720	17123.55	2.91	0	17492	18666	17692	17206	16232	15746	17450	15990	61	4980	500	10700	10	1	12203280	2087	37.17	2.93	12	1.00	460.00	5827.00	24200	20240614	-29.34	7260	20231117	135.54	24200	-29.34	20240614	7410	130.77	20240416	24200	-29.34	20240614	7260	135.54	20231117	5.15	N	086710	500	61 억		354687	N	N	0	N	00	N
145	20240708	090652	57	100.00	KOSDAQ		화학	N	N	N	N		N	17110	390	2	2.33	474922610	28003	5.55	16630	17190	16570	21700	11710	16720	16959.73	2.91	0	6694	18666	17692	17206	16232	15746	17450	15990	61	4980	500	10700	10	1	12203280	2088	37.20	2.94	12	0.23	460.00	5827.00	24200	20240614	-29.30	7260	20231117	135.67	24200	-29.30	20240614	7410	130.90	20240416	24200	-29.30	20240614	7260	135.67	20231117	5.15	N	086710	500	61 억		354687	N	N	0	N	00	N
146	20240705	160649	57	100.00	KOSDAQ		화학	N	N	N	N		N	16720	-720	5	-4.13	8605988910	495545	88.61	17380	18180	16720	22650	12210	17440	17367.20	2.99	0	-26705	18333	17886	17243	16796	16153	18110	17020	61	5210	500	11160	10	1	12203280	2040	36.35	2.87	12	4.06	460.00	5827.00	24200	20240614	-30.91	7260	20231117	130.30	24200	-30.91	20240614	7410	125.64	20240416	24200	-30.91	20240614	7260	130.30	20231117	5.17	N	086710	500	61 억		364728	N	N	0	N	00	N
147	20240705	150651	57	100.00	KOSDAQ		화학	N	N	N	N		N	16760	-680	5	-3.90	8240453360	473733	84.71	17380	18180	16750	22650	12210	17440	17394.70	2.99	0	-33983	18333	17886	17243	16796	16153	18110	17020	61	5210	500	11160	10	1	12203280	2045	36.43	2.88	12	3.88	460.00	5827.00	24200	20240614	-30.74	7260	20231117	130.85	24200	-30.74	20240614	7410	126.18	20240416	24200	-30.74	20240614	7260	130.85	20231117	5.17	N	086710	500	61 억		364728	N	N	0	N	00	N
148	20240705	140652	57	100.00	KOSDAQ		화학	N	N	N	N		N	16820	-620	5	-3.56	7488849280	429033	76.71	17380	18180	16760	22650	12210	17440	17455.19	2.99	0	-30111	18333	17886	17243	16796	16153	18110	17020	61	5210	500	11160	10	1	12203280	2053	36.57	2.89	12	3.52	460.00	5827.00	24200	20240614	-30.50	7260	20231117	131.68	24200	-30.50	20240614	7410	126.99	20240416	24200	-30.50	20240614	7260	131.68	20231117	5.17	N	086710	500	61 억		364728	N	N	0	N	00	N
149	20240705	130651	57	100.00	KOSDAQ		화학	N	N	N	N		N	16820	-620	5	-3.56	6950162210	397024	70.99	17380	18180	16810	22650	12210	17440	17505.68	2.99	0	-29157	18333	17886	17243	16796	16153	18110	17020	61	5210	500	11160	10	1	12203280	2053	36.57	2.89	12	3.25	460.00	5827.00	24200	20240614	-30.50	7260	20231117	131.68	24200	-30.50	20240614	7410	126.99	20240416	24200	-30.50	20240614	7260	131.68	20231117	5.17	N	086710	500	61 억		364728	N	N	0	N	00	N
150	20240705	120651	57	100.00	KOSDAQ		화학	N	N	N	N		N	17060	-380	5	-2.18	6029743700	342647	61.27	17380	18180	17030	22650	12210	17440	17597.62	2.99	0	-27531	18333	17886	17243	16796	16153	18110	17020	61	5210	500	11160	10	1	12203280	2082	37.09	2.93	12	2.81	460.00	5827.00	24200	20240614	-29.50	7260	20231117	134.99	24200	-29.50	20240614	7410	130.23	20240416	24200	-29.50	20240614	7260	134.99	20231117	5.17	N	086710	500	61 억		364728	N	N	0	N	00	N
151	20240705	110649	57	100.00	KOSDAQ		화학	N	N	N	N		N	17430	-10	5	-0.06	4871987280	275424	49.25	17380	18180	17220	22650	12210	17440	17689.21	2.99	0	-31770	18333	17886	17243	16796	16153	18110	17020	61	5210	500	11160	10	1	12203280	2127	37.89	2.99	12	2.26	460.00	5827.00	24200	20240614	-27.98	7260	20231117	140.08	24200	-27.98	20240614	7410	135.22	20240416	24200	-27.98	20240614	7260	140.08	20231117	5.17	N	086710	500	61 억		364728	N	N	0	N	00	N
152	20240705	100649	57	100.00	KOSDAQ		화학	N	N	N	N		N	17430	-10	5	-0.06	4011776260	226343	40.47	17380	18180	17220	22650	12210	17440	17724.55	2.99	0	-29321	18333	17886	17243	16796	16153	18110	17020	61	5210	500	11160	10	1	12203280	2127	37.89	2.99	12	1.85	460.00	5827.00	24200	20240614	-27.98	7260	20231117	140.08	24200	-27.98	20240614	7410	135.22	20240416	24200	-27.98	20240614	7260	140.08	20231117	5.17	N	086710	500	61 억		364728	N	N	0	N	00	N
153	20240705	090650	57	100.00	KOSDAQ		화학	N	N	N	N		N	17470	30	2	0.17	405710520	23361	4.18	17380	17680	17220	22650	12210	17440	17366.44	2.99	0	-4350	18333	17886	17243	16796	16153	18110	17020	61	5210	500	11160	10	1	12203280	2132	37.98	3.00	12	0.19	460.00	5827.00	24200	20240614	-27.81	7260	20231117	140.63	24200	-27.81	20240614	7410	135.76	20240416	24200	-27.81	20240614	7260	140.63	20231117	5.17	N	086710	500	61 억		364728	N	N	0	N	00	N
154	20240704	160647	57	100.00	KOSDAQ		화학	N	N	N	N		N	17440	630	2	3.75	9552419300	553081	130.63	16700	17690	16600	21850	11770	16810	17271.67	3.06	0	-8750	18310	17560	17130	16380	15950	17345	16165	61	5040	500	10750	10	1	12203280	2128	37.91	2.99	12	4.53	460.00	5827.00	24200	20240614	-27.93	7260	20231117	140.22	24200	-27.93	20240614	7410	135.36	20240416	24200	-27.93	20240614	7260	140.22	20231117	5.64	N	086710	500	61 억		373032	N	N	0	N	00	N
155	20240704	150650	57	100.00	KOSDAQ		화학	N	N	N	N		N	17270	460	2	2.74	9240762650	535180	126.40	16700	17690	16600	21850	11770	16810	17267.16	3.06	0	-4211	18310	17560	17130	16380	15950	17345	16165	61	5040	500	10750	10	1	12203280	2108	37.54	2.96	12	4.39	460.00	5827.00	24200	20240614	-28.64	7260	20231117	137.88	24200	-28.64	20240614	7410	133.06	20240416	24200	-28.64	20240614	7260	137.88	20231117	5.64	N	086710	500	61 억		373032	N	N	0	N	00	N
156	20240704	140649	57	100.00	KOSDAQ		화학	N	N	N	N		N	17430	620	2	3.69	7691293030	446486	105.45	16700	17690	16600	21850	11770	16810	17226.84	3.06	0	6431	18310	17560	17130	16380	15950	17345	16165	61	5040	500	10750	10	1	12203280	2127	37.89	2.99	12	3.66	460.00	5827.00	24200	20240614	-27.98	7260	20231117	140.08	24200	-27.98	20240614	7410	135.22	20240416	24200	-27.98	20240614	7260	140.08	20231117	5.64	N	086710	500	61 억		373032	N	N	0	N	00	N
157	20240704	130649	57	100.00	KOSDAQ		화학	N	N	N	N		N	17240	430	2	2.56	6931787060	402857	95.15	16700	17690	16600	21850	11770	16810	17207.16	3.06	0	8005	18310	17560	17130	16380	15950	17345	16165	61	5040	500	10750	10	1	12203280	2104	37.48	2.96	12	3.30	460.00	5827.00	24200	20240614	-28.76	7260	20231117	137.47	24200	-28.76	20240614	7410	132.66	20240416	24200	-28.76	20240614	7260	137.47	20231117	5.64	N	086710	500	61 억		373032	N	N	0	N	00	N
158	20240704	120648	57	100.00	KOSDAQ		화학	N	N	N	N		N	17190	380	2	2.26	6418269810	372971	88.09	16700	17690	16600	21850	11770	16810	17209.14	3.06	0	3583	18310	17560	17130	16380	15950	17345	16165	61	5040	500	10750	10	1	12203280	2098	37.37	2.95	12	3.06	460.00	5827.00	24200	20240614	-28.97	7260	20231117	136.78	24200	-28.97	20240614	7410	131.98	20240416	24200	-28.97	20240614	7260	136.78	20231117	5.64	N	086710	500	61 억		373032	N	N	0	N	00	N
159	20240704	110648	57	100.00	KOSDAQ		화학	N	N	N	N		N	17330	520	2	3.09	5752267330	334212	78.93	16700	17690	16600	21850	11770	16810	17212.16	3.06	0	309	18310	17560	17130	16380	15950	17345	16165	61	5040	500	10750	10	1	12203280	2115	37.67	2.97	12	2.74	460.00	5827.00	24200	20240614	-28.39	7260	20231117	138.71	24200	-28.39	20240614	7410	133.87	20240416	24200	-28.39	20240614	7260	138.71	20231117	5.64	N	086710	500	61 억		373032	N	N	0	N	00	N
160	20240704	100648	57	100.00	KOSDAQ		화학	N	N	N	N		N	17300	490	2	2.91	4527367670	263882	62.32	16700	17690	16600	21850	11770	16810	17157.58	3.06	0	5325	18310	17560	17130	16380	15950	17345	16165	61	5040	500	10750	10	1	12203280	2111	37.61	2.97	12	2.16	460.00	5827.00	24200	20240614	-28.51	7260	20231117	138.29	24200	-28.51	20240614	7410	133.47	20240416	24200	-28.51	20240614	7260	138.29	20231117	5.64	N	086710	500	61 억		373032	N	N	0	N	00	N
161	20240704	090649	57	100.00	KOSDAQ		화학	N	N	N	N		N	17000	190	2	1.13	656865610	38863	9.18	16700	17270	16600	21850	11770	16810	16903.53	3.06	0	-2631	18310	17560	17130	16380	15950	17345	16165	61	5040	500	10750	10	1	12203280	2075	36.96	2.92	12	0.32	460.00	5827.00	24200	20240614	-29.75	7260	20231117	134.16	24200	-29.75	20240614	7410	129.42	20240416	24200	-29.75	20240614	7260	134.16	20231117	5.64	N	086710	500	61 억		373032	N	N	0	N	00	N
162	20240703	160645	57	100.00	KOSDAQ		화학	N	N	N	N		N	16810	-660	5	-3.78	7076378790	412363	64.91	17350	17880	16700	22700	12230	17470	17161.87	2.93	0	13883	18556	18012	17316	16772	16076	17665	16425	61	5230	500	11180	10	1	12203280	2051	36.54	2.88	12	3.38	460.00	5827.00	24200	20240614	-30.54	7260	20231117	131.54	24200	-30.54	20240614	7410	126.86	20240416	24200	-30.54	20240614	7260	131.54	20231117	5.64	N	086710	500	61 억		357435	N	N	0	N	00	N
163	20240703	150647	57	100.00	KOSDAQ		화학	N	N	N	N		N	16960	-510	5	-2.92	6462041430	375890	59.17	17350	17880	16700	22700	12230	17470	17190.63	2.93	0	8540	18556	18012	17316	16772	16076	17665	16425	61	5230	500	11180	10	1	12203280	2070	36.87	2.91	12	3.08	460.00	5827.00	24200	20240614	-29.92	7260	20231117	133.61	24200	-29.92	20240614	7410	128.88	20240416	24200	-29.92	20240614	7260	133.61	20231117	5.64	N	086710	500	61 억		357435	N	N	0	N	00	N
164	20240703	140648	57	100.00	KOSDAQ		화학	N	N	N	N		N	17010	-460	5	-2.63	5698421420	331156	52.13	17350	17880	16700	22700	12230	17470	17206.93	2.93	0	14252	18556	18012	17316	16772	16076	17665	16425	61	5230	500	11180	10	1	12203280	2076	36.98	2.92	12	2.71	460.00	5827.00	24200	20240614	-29.71	7260	20231117	134.30	24200	-29.71	20240614	7410	129.55	20240416	24200	-29.71	20240614	7260	134.30	20231117	5.64	N	086710	500	61 억		357435	N	N	0	N	00	N
165	20240703	130646	57	100.00	KOSDAQ		화학	N	N	N	N		N	16910	-560	5	-3.21	4675386800	270392	42.56	17350	17880	16760	22700	12230	17470	17290.53	2.93	0	11063	18556	18012	17316	16772	16076	17665	16425	61	5230	500	11180	10	1	12203280	2064	36.76	2.90	12	2.22	460.00	5827.00	24200	20240614	-30.12	7260	20231117	132.92	24200	-30.12	20240614	7410	128.21	20240416	24200	-30.12	20240614	7260	132.92	20231117	5.64	N	086710	500	61 억		357435	N	N	0	N	00	N
166	20240703	120645	57	100.00	KOSDAQ		화학	N	N	N	N		N	17060	-410	5	-2.35	3891866960	223930	35.25	17350	17880	16800	22700	12230	17470	17379.47	2.93	0	11029	18556	18012	17316	16772	16076	17665	16425	61	5230	500	11180	10	1	12203280	2082	37.09	2.93	12	1.83	460.00	5827.00	24200	20240614	-29.50	7260	20231117	134.99	24200	-29.50	20240614	7410	130.23	20240416	24200	-29.50	20240614	7260	134.99	20231117	5.64	N	086710	500	61 억		357435	N	N	0	N	00	N
167	20240703	110648	57	100.00	KOSDAQ		화학	N	N	N	N		N	17020	-450	5	-2.58	3433562560	197017	31.01	17350	17880	16800	22700	12230	17470	17427.55	2.93	0	8129	18556	18012	17316	16772	16076	17665	16425	61	5230	500	11180	10	1	12203280	2077	37.00	2.92	12	1.61	460.00	5827.00	24200	20240614	-29.67	7260	20231117	134.44	24200	-29.67	20240614	7410	129.69	20240416	24200	-29.67	20240614	7260	134.44	20231117	5.64	N	086710	500	61 억		357435	N	N	0	N	00	N
168	20240703	100648	57	100.00	KOSDAQ		화학	N	N	N	N		N	17260	-210	5	-1.20	2610765390	148816	23.43	17350	17880	17050	22700	12230	17470	17544.04	2.93	0	3512	18556	18012	17316	16772	16076	17665	16425	61	5230	500	11180	10	1	12203280	2106	37.52	2.96	12	1.22	460.00	5827.00	24200	20240614	-28.68	7260	20231117	137.74	24200	-28.68	20240614	7410	132.93	20240416	24200	-28.68	20240614	7260	137.74	20231117	5.64	N	086710	500	61 억		357435	N	N	0	N	00	N
169	20240703	090645	57	100.00	KOSDAQ		화학	N	N	N	N		N	17480	10	2	0.06	403120070	23206	3.65	17350	17530	17180	22700	12230	17470	17367.30	2.93	0	-2785	18556	18012	17316	16772	16076	17665	16425	61	5230	500	11180	10	1	12203280	2133	38.00	3.00	12	0.19	460.00	5827.00	24200	20240614	-27.77	7260	20231117	140.77	24200	-27.77	20240614	7410	135.90	20240416	24200	-27.77	20240614	7260	140.77	20231117	5.64	N	086710	500	61 억		357435	N	N	0	N	00	N
170	20240702	160644	57	100.00	KOSDAQ		화학	N	N	N	N		N	17470	-390	5	-2.18	10751269440	627194	72.73	17770	17860	16620	23200	12510	17860	17141.56	1.85	0	136724	20020	18940	18380	17300	16740	18660	17020	61	5340	500	11430	10	1	12203280	2132	37.98	3.00	12	5.14	460.00	5827.00	24200	20240614	-27.81	7260	20231117	140.63	24200	-27.81	20240614	7410	135.76	20240416	24200	-27.81	20240614	7260	140.63	20231117	5.90	N	086710	500	61 억		225897	N	N	0	N	00	N
171	20240702	150645	57	100.00	KOSDAQ		화학	N	N	N	N		N	17500	-360	5	-2.02	10217722700	596644	69.19	17770	17860	16620	23200	12510	17860	17125.29	1.85	0	140370	20020	18940	18380	17300	16740	18660	17020	61	5340	500	11430	10	1	12203280	2136	38.04	3.00	12	4.89	460.00	5827.00	24200	20240614	-27.69	7260	20231117	141.05	24200	-27.69	20240614	7410	136.17	20240416	24200	-27.69	20240614	7260	141.05	20231117	5.90	N	086710	500	61 억		225897	N	N	0	N	00	N
172	20240702	140645	57	100.00	KOSDAQ		화학	N	N	N	N		N	17070	-790	5	-4.42	9033576240	528478	61.28	17770	17860	16620	23200	12510	17860	17093.53	1.85	0	139501	20020	18940	18380	17300	16740	18660	17020	61	5340	500	11430	10	1	12203280	2083	37.11	2.93	12	4.33	460.00	5827.00	24200	20240614	-29.46	7260	20231117	135.12	24200	-29.46	20240614	7410	130.36	20240416	24200	-29.46	20240614	7260	135.12	20231117	5.90	N	086710	500	61 억		225897	N	N	0	N	00	N
173	20240702	130645	57	100.00	KOSDAQ		화학	N	N	N	N		N	17180	-680	5	-3.81	8262107530	483245	56.04	17770	17860	16620	23200	12510	17860	17097.09	1.85	0	125499	20020	18940	18380	17300	16740	18660	17020	61	5340	500	11430	10	1	12203280	2097	37.35	2.95	12	3.96	460.00	5827.00	24200	20240614	-29.01	7260	20231117	136.64	24200	-29.01	20240614	7410	131.85	20240416	24200	-29.01	20240614	7260	136.64	20231117	5.90	N	086710	500	61 억		225897	N	N	0	N	00	N
174	20240702	120646	57	100.00	KOSDAQ		화학	N	N	N	N		N	17370	-490	5	-2.74	7857707590	459793	53.32	17770	17860	16620	23200	12510	17860	17089.61	1.85	0	122448	20020	18940	18380	17300	16740	18660	17020	61	5340	500	11430	10	1	12203280	2120	37.76	2.98	12	3.77	460.00	5827.00	24200	20240614	-28.22	7260	20231117	139.26	24200	-28.22	20240614	7410	134.41	20240416	24200	-28.22	20240614	7260	139.26	20231117	5.90	N	086710	500	61 억		225897	N	N	0	N	00	N
175	20240702	110645	57	100.00	KOSDAQ		화학	N	N	N	N		N	17190	-670	5	-3.75	7389975470	432755	50.18	17770	17860	16620	23200	12510	17860	17076.52	1.85	0	120576	20020	18940	18380	17300	16740	18660	17020	61	5340	500	11430	10	1	12203280	2098	37.37	2.95	12	3.55	460.00	5827.00	24200	20240614	-28.97	7260	20231117	136.78	24200	-28.97	20240614	7410	131.98	20240416	24200	-28.97	20240614	7260	136.78	20231117	5.90	N	086710	500	61 억		225897	N	N	0	N	00	N
176	20240702	100645	57	100.00	KOSDAQ		화학	N	N	N	N		N	16770	-1090	5	-6.10	5935306700	347421	40.29	17770	17860	16620	23200	12510	17860	17083.83	1.85	0	94605	20020	18940	18380	17300	16740	18660	17020	61	5340	500	11430	10	1	12203280	2046	36.46	2.88	12	2.85	460.00	5827.00	24200	20240614	-30.70	7260	20231117	130.99	24200	-30.70	20240614	7410	126.32	20240416	24200	-30.70	20240614	7260	130.99	20231117	5.90	N	086710	500	61 억		225897	N	N	0	N	00	N
177	20240702	090646	57	100.00	KOSDAQ		화학	N	N	N	N		N	17550	-310	5	-1.74	719074310	40727	4.72	17770	17860	17500	23200	12510	17860	17655.81	1.85	0	1568	20020	18940	18380	17300	16740	18660	17020	61	5340	500	11430	10	1	12203280	2142	38.15	3.01	12	0.33	460.00	5827.00	24200	20240614	-27.48	7260	20231117	141.74	24200	-27.48	20240614	7410	136.84	20240416	24200	-27.48	20240614	7260	141.74	20231117	5.90	N	086710	500	61 억		225897	N	N	0	N	00	N
178	20240701	160643	57	100.00	KOSDAQ		화학	N	N	N	N		N	17860	-580	5	-3.15	15878759290	847695	116.84	18400	19460	17820	23950	12910	18440	18732.18	1.53	0	38805	20546	19492	18946	17892	17346	19220	17620	61	5510	500	11800	10	1	12203280	2180	38.83	3.07	12	6.95	460.00	5827.00	24200	20240614	-26.20	7260	20231117	146.01	24200	-26.20	20240614	7410	141.03	20240416	24200	-26.20	20240614	7260	146.01	20231117	5.92	N	086710	500	61 억		187104	N	N	0	N	00	N
179	20240701	150644	57	100.00	KOSDAQ		화학	N	N	N	N		N	17980	-460	5	-2.49	15015862730	799473	110.19	18400	19460	17880	23950	12910	18440	18782.41	1.53	0	20939	20546	19492	18946	17892	17346	19220	17620	61	5510	500	11800	10	1	12203280	2194	39.09	3.09	12	6.55	460.00	5827.00	24200	20240614	-25.70	7260	20231117	147.66	24200	-25.70	20240614	7410	142.65	20240416	24200	-25.70	20240614	7260	147.66	20231117	5.92	N	086710	500	61 억		187104	N	N	0	N	00	N
180	20240701	140643	57	100.00	KOSDAQ		화학	N	N	N	N		N	18010	-430	5	-2.33	13706266080	726711	100.16	18400	19460	17930	23950	12910	18440	18860.96	1.53	0	15862	20546	19492	18946	17892	17346	19220	17620	61	5510	500	11800	10	1	12203280	2198	39.15	3.09	12	5.96	460.00	5827.00	24200	20240614	-25.58	7260	20231117	148.07	24200	-25.58	20240614	7410	143.05	20240416	24200	-25.58	20240614	7260	148.07	20231117	5.92	N	086710	500	61 억		187104	N	N	0	N	00	N
181	20240701	130643	57	100.00	KOSDAQ		화학	N	N	N	N		N	18180	-260	5	-1.41	12986739990	687034	94.70	18400	19460	17930	23950	12910	18440	18902.94	1.53	0	15473	20546	19492	18946	17892	17346	19220	17620	61	5510	500	11800	10	1	12203280	2219	39.52	3.12	12	5.63	460.00	5827.00	24200	20240614	-24.88	7260	20231117	150.41	24200	-24.88	20240614	7410	145.34	20240416	24200	-24.88	20240614	7260	150.41	20231117	5.92	N	086710	500	61 억		187104	N	N	0	N	00	N
182	20240701	120645	57	100.00	KOSDAQ		화학	N	N	N	N		N	18280	-160	5	-0.87	12242336970	646050	89.05	18400	19460	17930	23950	12910	18440	18949.90	1.53	0	14588	20546	19492	18946	17892	17346	19220	17620	61	5510	500	11800	10	1	12203280	2231	39.74	3.14	12	5.29	460.00	5827.00	24200	20240614	-24.46	7260	20231117	151.79	24200	-24.46	20240614	7410	146.69	20240416	24200	-24.46	20240614	7260	151.79	20231117	5.92	N	086710	500	61 억		187104	N	N	0	N	00	N
183	20240701	110643	57	100.00	KOSDAQ		화학	N	N	N	N		N	18640	200	2	1.08	10875817990	571794	78.81	18400	19460	17930	23950	12910	18440	19021.01	1.53	0	7242	20546	19492	18946	17892	17346	19220	17620	61	5510	500	11800	10	1	12203280	2275	40.52	3.20	12	4.69	460.00	5827.00	24200	20240614	-22.98	7260	20231117	156.75	24200	-22.98	20240614	7410	151.55	20240416	24200	-22.98	20240614	7260	156.75	20231117	5.92	N	086710	500	61 억		187104	N	N	0	N	00	N
184	20240701	100642	57	100.00	KOSDAQ		화학	N	N	N	N		N	19100	660	2	3.58	9571278780	502701	69.29	18400	19460	17930	23950	12910	18440	19040.28	1.53	0	13481	20546	19492	18946	17892	17346	19220	17620	61	5510	500	11800	10	1	12203280	2331	41.52	3.28	12	4.12	460.00	5827.00	24200	20240614	-21.07	7260	20231117	163.09	24200	-21.07	20240614	7410	157.76	20240416	24200	-21.07	20240614	7260	163.09	20231117	5.92	N	086710	500	61 억		187104	N	N	0	N	00	N
185	20240701	090641	57	100.00	KOSDAQ		화학	N	N	N	N		N	18890	450	2	2.44	1443679710	78041	10.76	18400	18920	17930	23950	12910	18440	18499.36	1.53	0	3272	20546	19492	18946	17892	17346	19220	17620	61	5510	500	11800	10	1	12203280	2305	41.07	3.24	12	0.64	460.00	5827.00	24200	20240614	-21.94	7260	20231117	160.19	24200	-21.94	20240614	7410	154.93	20240416	24200	-21.94	20240614	7260	160.19	20231117	5.92	N	086710	500	61 억		187104	N	N	0	N	00	N