KissMeData/214260/price/prices-20240601.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	20240628	161009	57	100.00	KOSDAQ		화학	N	N	N	N		N	9900	120	2	1.23	400745800	40199	138.78	9630	10290	9620	12710	6850	9780	9969.07	0.00	0	9090	10486	10132	9956	9602	9426	10045	9515	43	2930	500	6650	10	1	8667916	858	-9.72	2.35	12	0.46	-1018.00	4220.00	31450	20230809	-68.52	9300	20240624	6.45	20150	-50.87	20240104	9300	6.45	20240624	31450	-68.52	20230809	9300	6.45	20240624	0.28	N	214260	500	43 억		0	N	N	0	N	00	N
3	20240628	151022	57	100.00	KOSDAQ		화학	N	N	N	N		N	9900	120	2	1.23	392447080	39361	135.88	9630	10290	9620	12710	6850	9780	9970.46	0.00	0	9629	10486	10132	9956	9602	9426	10045	9515	43	2930	500	6650	10	1	8667916	858	-9.72	2.35	12	0.45	-1018.00	4220.00	31450	20230809	-68.52	9300	20240624	6.45	20150	-50.87	20240104	9300	6.45	20240624	31450	-68.52	20230809	9300	6.45	20240624	0.28	N	214260	500	43 억		0	N	N	0	N	00	N
4	20240628	141021	57	100.00	KOSDAQ		화학	N	N	N	N		N	9900	120	2	1.23	337886170	33842	116.83	9630	10290	9620	12710	6850	9780	9984.23	0.00	0	9304	10486	10132	9956	9602	9426	10045	9515	43	2930	500	6650	10	1	8667916	858	-9.72	2.35	12	0.39	-1018.00	4220.00	31450	20230809	-68.52	9300	20240624	6.45	20150	-50.87	20240104	9300	6.45	20240624	31450	-68.52	20230809	9300	6.45	20240624	0.28	N	214260	500	43 억		0	N	N	0	N	00	N
5	20240628	131021	57	100.00	KOSDAQ		화학	N	N	N	N		N	10140	360	2	3.68	303615540	30410	104.98	9630	10290	9620	12710	6850	9780	9984.07	0.00	0	9072	10486	10132	9956	9602	9426	10045	9515	43	2930	500	6650	10	1	8667916	879	-9.96	2.40	12	0.35	-1018.00	4220.00	31450	20230809	-67.76	9300	20240624	9.03	20150	-49.68	20240104	9300	9.03	20240624	31450	-67.76	20230809	9300	9.03	20240624	0.28	N	214260	500	43 억		0	N	N	0	N	00	N
6	20240628	121018	57	100.00	KOSDAQ		화학	N	N	N	N		N	10120	340	2	3.48	279757570	28046	96.82	9630	10290	9620	12710	6850	9780	9974.95	0.00	0	9212	10486	10132	9956	9602	9426	10045	9515	43	2930	500	6650	10	1	8667916	877	-9.94	2.40	12	0.32	-1018.00	4220.00	31450	20230809	-67.82	9300	20240624	8.82	20150	-49.78	20240104	9300	8.82	20240624	31450	-67.82	20230809	9300	8.82	20240624	0.28	N	214260	500	43 억		0	N	N	0	N	00	N
7	20240628	111002	57	100.00	KOSDAQ		화학	N	N	N	N		N	10150	370	2	3.78	226428330	22829	78.81	9630	10170	9620	12710	6850	9780	9918.45	0.00	0	6379	10486	10132	9956	9602	9426	10045	9515	43	2930	500	6650	10	1	8667916	880	-9.97	2.41	12	0.26	-1018.00	4220.00	31450	20230809	-67.73	9300	20240624	9.14	20150	-49.63	20240104	9300	9.14	20240624	31450	-67.73	20230809	9300	9.14	20240624	0.28	N	214260	500	43 억		0	N	N	0	N	00	N
8	20240628	100958	57	100.00	KOSDAQ		화학	N	N	N	N		N	9900	120	2	1.23	92957510	9540	32.93	9630	9970	9620	12710	6850	9780	9743.97	0.00	0	2484	10486	10132	9956	9602	9426	10045	9515	43	2930	500	6650	10	1	8667916	858	-9.72	2.35	12	0.11	-1018.00	4220.00	31450	20230809	-68.52	9300	20240624	6.45	20150	-50.87	20240104	9300	6.45	20240624	31450	-68.52	20230809	9300	6.45	20240624	0.28	N	214260	500	43 억		0	N	N	0	N	00	N
9	20240628	091001	57	100.00	KOSDAQ		화학	N	N	N	N		N	9790	10	2	0.10	36526650	3769	13.01	9630	9800	9620	12710	6850	9780	9691.34	0.00	0	1811	10486	10132	9956	9602	9426	10045	9515	43	2930	500	6650	10	1	8667916	849	-9.62	2.32	12	0.04	-1018.00	4220.00	31450	20230809	-68.87	9300	20240624	5.27	20150	-51.41	20240104	9300	5.27	20240624	31450	-68.87	20230809	9300	5.27	20240624	0.28	N	214260	500	43 억		0	N	N	0	N	00	N
10	20240627	160954	57	100.00	KOSDAQ		화학	N	N	N	N		N	9780	-520	5	-5.05	289382090	28844	78.02	10300	10310	9780	13390	7210	10300	10032.71	0.00	0	-9411	10833	10566	10063	9796	9293	10700	9930	43	3090	500	7000	10	1	8667916	848	-9.61	2.32	12	0.33	-1018.00	4220.00	31450	20230809	-68.90	9300	20240624	5.16	20150	-51.46	20240104	9300	5.16	20240624	31450	-68.90	20230809	9300	5.16	20240624	0.25	N	214260	500	43 억		0	N	N	0	N	00	N
11	20240627	151000	57	100.00	KOSDAQ		화학	N	N	N	N		N	9870	-430	5	-4.17	270804180	26948	72.89	10300	10310	9800	13390	7210	10300	10049.14	0.00	0	-7862	10833	10566	10063	9796	9293	10700	9930	43	3090	500	7000	10	1	8667916	856	-9.70	2.34	12	0.31	-1018.00	4220.00	31450	20230809	-68.62	9300	20240624	6.13	20150	-51.02	20240104	9300	6.13	20240624	31450	-68.62	20230809	9300	6.13	20240624	0.25	N	214260	500	43 억		0	N	N	0	N	00	N
12	20240627	140958	57	100.00	KOSDAQ		화학	N	N	N	N		N	9940	-360	5	-3.50	242495730	24071	65.11	10300	10310	9900	13390	7210	10300	10074.19	0.00	0	-8126	10833	10566	10063	9796	9293	10700	9930	43	3090	500	7000	10	1	8667916	862	-9.76	2.36	12	0.28	-1018.00	4220.00	31450	20230809	-68.39	9300	20240624	6.88	20150	-50.67	20240104	9300	6.88	20240624	31450	-68.39	20230809	9300	6.88	20240624	0.25	N	214260	500	43 억		0	N	N	0	N	00	N
13	20240627	130957	57	100.00	KOSDAQ		화학	N	N	N	N		N	10000	-300	5	-2.91	217571750	21565	58.33	10300	10310	9900	13390	7210	10300	10089.11	0.00	0	-6235	10833	10566	10063	9796	9293	10700	9930	43	3090	500	7000	10	1	8667916	867	-9.82	2.37	12	0.25	-1018.00	4220.00	31450	20230809	-68.20	9300	20240624	7.53	20150	-50.37	20240104	9300	7.53	20240624	31450	-68.20	20230809	9300	7.53	20240624	0.25	N	214260	500	43 억		0	N	N	0	N	00	N
14	20240627	121000	57	100.00	KOSDAQ		화학	N	N	N	N		N	10000	-300	5	-2.91	173494600	17156	46.41	10300	10310	9900	13390	7210	10300	10112.77	0.00	0	-5548	10833	10566	10063	9796	9293	10700	9930	43	3090	500	7000	10	1	8667916	867	-9.82	2.37	12	0.20	-1018.00	4220.00	31450	20230809	-68.20	9300	20240624	7.53	20150	-50.37	20240104	9300	7.53	20240624	31450	-68.20	20230809	9300	7.53	20240624	0.25	N	214260	500	43 억		0	N	N	0	N	00	N
15	20240627	110959	57	100.00	KOSDAQ		화학	N	N	N	N		N	10050	-250	5	-2.43	162694770	16076	43.48	10300	10310	9900	13390	7210	10300	10120.35	0.00	0	-4871	10833	10566	10063	9796	9293	10700	9930	43	3090	500	7000	10	1	8667916	871	-9.87	2.38	12	0.19	-1018.00	4220.00	31450	20230809	-68.04	9300	20240624	8.06	20150	-50.12	20240104	9300	8.06	20240624	31450	-68.04	20230809	9300	8.06	20240624	0.25	N	214260	500	43 억		0	N	N	0	N	00	N
16	20240627	100959	57	100.00	KOSDAQ		화학	N	N	N	N		N	10130	-170	5	-1.65	89897760	8802	23.81	10300	10310	10050	13390	7210	10300	10213.33	0.00	0	-2241	10833	10566	10063	9796	9293	10700	9930	43	3090	500	7000	10	1	8667916	878	-9.95	2.40	12	0.10	-1018.00	4220.00	31450	20230809	-67.79	9300	20240624	8.92	20150	-49.73	20240104	9300	8.92	20240624	31450	-67.79	20230809	9300	8.92	20240624	0.25	N	214260	500	43 억		0	N	N	0	N	00	N
17	20240627	090958	57	100.00	KOSDAQ		화학	N	N	N	N		N	10280	-20	5	-0.19	38760660	3764	10.18	10300	10310	10230	13390	7210	10300	10297.73	0.00	0	-2050	10833	10566	10063	9796	9293	10700	9930	43	3090	500	7000	10	1	8667916	891	-10.10	2.44	12	0.04	-1018.00	4220.00	31450	20230809	-67.31	9300	20240624	10.54	20150	-48.98	20240104	9300	10.54	20240624	31450	-67.31	20230809	9300	10.54	20240624	0.25	N	214260	500	43 억		0	N	N	0	N	00	N
18	20240626	160955	57	100.00	KOSDAQ		화학	N	N	N	N		N	10300	550	2	5.64	367103860	36458	82.99	9750	10330	9560	12670	6830	9750	10062.65	0.00	0	-3658	10063	9906	9643	9486	9223	9985	9565	43	2920	500	6630	10	1	8667916	893	-10.12	2.44	12	0.42	-1018.00	4220.00	31450	20230809	-67.25	9300	20240624	10.75	20150	-48.88	20240104	9300	10.75	20240624	31450	-67.25	20230809	9300	10.75	20240624	0.26	N	214260	500	43 억		0	N	N	0	N	00	N
19	20240626	150959	57	100.00	KOSDAQ		화학	N	N	N	N		N	10250	500	2	5.13	292571310	29223	66.52	9750	10290	9560	12670	6830	9750	10011.68	0.00	0	-4136	10063	9906	9643	9486	9223	9985	9565	43	2920	500	6630	10	1	8667916	888	-10.07	2.43	12	0.34	-1018.00	4220.00	31450	20230809	-67.41	9300	20240624	10.22	20150	-49.13	20240104	9300	10.22	20240624	31450	-67.41	20230809	9300	10.22	20240624	0.26	N	214260	500	43 억		0	N	N	0	N	00	N
20	20240626	140955	57	100.00	KOSDAQ		화학	N	N	N	N		N	10170	420	2	4.31	246598240	24719	56.27	9750	10290	9560	12670	6830	9750	9976.06	0.00	0	-3197	10063	9906	9643	9486	9223	9985	9565	43	2920	500	6630	10	1	8667916	882	-9.99	2.41	12	0.29	-1018.00	4220.00	31450	20230809	-67.66	9300	20240624	9.35	20150	-49.53	20240104	9300	9.35	20240624	31450	-67.66	20230809	9300	9.35	20240624	0.26	N	214260	500	43 억		0	N	N	0	N	00	N
21	20240626	130957	57	100.00	KOSDAQ		화학	N	N	N	N		N	10200	450	2	4.62	185693120	18738	42.65	9750	10290	9560	12670	6830	9750	9909.98	0.00	0	-1727	10063	9906	9643	9486	9223	9985	9565	43	2920	500	6630	10	1	8667916	884	-10.02	2.42	12	0.22	-1018.00	4220.00	31450	20230809	-67.57	9300	20240624	9.68	20150	-49.38	20240104	9300	9.68	20240624	31450	-67.57	20230809	9300	9.68	20240624	0.26	N	214260	500	43 억		0	N	N	0	N	00	N
22	20240626	120956	57	100.00	KOSDAQ		화학	N	N	N	N		N	9860	110	2	1.13	91735210	9361	21.31	9750	9970	9560	12670	6830	9750	9799.72	0.00	0	-5052	10063	9906	9643	9486	9223	9985	9565	43	2920	500	6630	10	1	8667916	855	-9.69	2.34	12	0.11	-1018.00	4220.00	31450	20230809	-68.65	9300	20240624	6.02	20150	-51.07	20240104	9300	6.02	20240624	31450	-68.65	20230809	9300	6.02	20240624	0.26	N	214260	500	43 억		0	N	N	0	N	00	N
23	20240626	110957	57	100.00	KOSDAQ		화학	N	N	N	N		N	9850	100	2	1.03	77651760	7931	18.05	9750	9970	9560	12670	6830	9750	9790.92	0.00	0	-4233	10063	9906	9643	9486	9223	9985	9565	43	2920	500	6630	10	1	8667916	854	-9.68	2.33	12	0.09	-1018.00	4220.00	31450	20230809	-68.68	9300	20240624	5.91	20150	-51.12	20240104	9300	5.91	20240624	31450	-68.68	20230809	9300	5.91	20240624	0.26	N	214260	500	43 억		0	N	N	0	N	00	N
24	20240626	100955	57	100.00	KOSDAQ		화학	N	N	N	N		N	9880	130	2	1.33	60591400	6191	14.09	9750	9970	9560	12670	6830	9750	9787.01	0.00	0	-3870	10063	9906	9643	9486	9223	9985	9565	43	2920	500	6630	10	1	8667916	856	-9.71	2.34	12	0.07	-1018.00	4220.00	31450	20230809	-68.59	9300	20240624	6.24	20150	-50.97	20240104	9300	6.24	20240624	31450	-68.59	20230809	9300	6.24	20240624	0.26	N	214260	500	43 억		0	N	N	0	N	00	N
25	20240626	090957	57	100.00	KOSDAQ		화학	N	N	N	N		N	9800	50	2	0.51	7292150	746	1.70	9750	9970	9730	12670	6830	9750	9775.00	0.00	0	-519	10063	9906	9643	9486	9223	9985	9565	43	2920	500	6630	10	1	8667916	849	-9.63	2.32	12	0.01	-1018.00	4220.00	31450	20230809	-68.84	9300	20240624	5.38	20150	-51.36	20240104	9300	5.38	20240624	31450	-68.84	20230809	9300	5.38	20240624	0.26	N	214260	500	43 억		0	N	N	0	N	00	N
26	20240625	160954	57	100.00	KOSDAQ		화학	N	N	N	N		N	9750	310	2	3.28	419443790	43932	60.95	9440	9800	9380	12270	6610	9440	9546.98	0.00	0	2003	10280	9860	9580	9160	8880	9720	9020	43	2830	500	6410	10	1	8667916	845	-9.58	2.31	12	0.51	-1018.00	4220.00	31450	20230809	-69.00	9300	20240624	4.84	20150	-51.61	20240104	9300	4.84	20240624	31450	-69.00	20230809	9300	4.84	20240624	0.27	N	214260	500	43 억		0	N	N	0	N	00	N
27	20240625	150952	57	100.00	KOSDAQ		화학	N	N	N	N		N	9740	300	2	3.18	406700290	42624	59.14	9440	9800	9380	12270	6610	9440	9541.58	0.00	0	2271	10280	9860	9580	9160	8880	9720	9020	43	2830	500	6410	10	1	8667916	844	-9.57	2.31	12	0.49	-1018.00	4220.00	31450	20230809	-69.03	9300	20240624	4.73	20150	-51.66	20240104	9300	4.73	20240624	31450	-69.03	20230809	9300	4.73	20240624	0.27	N	214260	500	43 억		0	N	N	0	N	00	N
28	20240625	140955	57	100.00	KOSDAQ		화학	N	N	N	N		N	9650	210	2	2.22	384910240	40378	56.02	9440	9800	9380	12270	6610	9440	9532.67	0.00	0	2649	10280	9860	9580	9160	8880	9720	9020	43	2830	500	6410	10	1	8667916	836	-9.48	2.29	12	0.47	-1018.00	4220.00	31450	20230809	-69.32	9300	20240624	3.76	20150	-52.11	20240104	9300	3.76	20240624	31450	-69.32	20230809	9300	3.76	20240624	0.27	N	214260	500	43 억		0	N	N	0	N	00	N
29	20240625	130956	57	100.00	KOSDAQ		화학	N	N	N	N		N	9470	30	2	0.32	266306380	28033	38.89	9440	9670	9380	12270	6610	9440	9499.75	0.00	0	-1799	10280	9860	9580	9160	8880	9720	9020	43	2830	500	6410	10	1	8667916	821	-9.30	2.24	12	0.32	-1018.00	4220.00	31450	20230809	-69.89	9300	20240624	1.83	20150	-53.00	20240104	9300	1.83	20240624	31450	-69.89	20230809	9300	1.83	20240624	0.27	N	214260	500	43 억		0	N	N	0	N	00	N
30	20240625	120958	57	100.00	KOSDAQ		화학	N	N	N	N		N	9450	10	2	0.11	259533460	27316	37.90	9440	9670	9380	12270	6610	9440	9501.15	0.00	0	-2026	10280	9860	9580	9160	8880	9720	9020	43	2830	500	6410	10	1	8667916	819	-9.28	2.24	12	0.32	-1018.00	4220.00	31450	20230809	-69.95	9300	20240624	1.61	20150	-53.10	20240104	9300	1.61	20240624	31450	-69.95	20230809	9300	1.61	20240624	0.27	N	214260	500	43 억		0	N	N	0	N	00	N
31	20240625	110956	57	100.00	KOSDAQ		화학	N	N	N	N		N	9450	10	2	0.11	219970310	23110	32.06	9440	9670	9380	12270	6610	9440	9518.40	0.00	0	-1505	10280	9860	9580	9160	8880	9720	9020	43	2830	500	6410	10	1	8667916	819	-9.28	2.24	12	0.27	-1018.00	4220.00	31450	20230809	-69.95	9300	20240624	1.61	20150	-53.10	20240104	9300	1.61	20240624	31450	-69.95	20230809	9300	1.61	20240624	0.27	N	214260	500	43 억		0	N	N	0	N	00	N
32	20240625	100954	57	100.00	KOSDAQ		화학	N	N	N	N		N	9450	10	2	0.11	181376270	19014	26.38	9440	9670	9380	12270	6610	9440	9539.09	0.00	0	-975	10280	9860	9580	9160	8880	9720	9020	43	2830	500	6410	10	1	8667916	819	-9.28	2.24	12	0.22	-1018.00	4220.00	31450	20230809	-69.95	9300	20240624	1.61	20150	-53.10	20240104	9300	1.61	20240624	31450	-69.95	20230809	9300	1.61	20240624	0.27	N	214260	500	43 억		0	N	N	0	N	00	N
33	20240625	090954	57	100.00	KOSDAQ		화학	N	N	N	N		N	9620	180	2	1.91	56121800	5911	8.20	9440	9630	9380	12270	6610	9440	9494.47	0.00	0	2891	10280	9860	9580	9160	8880	9720	9020	43	2830	500	6410	10	1	8667916	834	-9.45	2.28	12	0.07	-1018.00	4220.00	31450	20230809	-69.41	9300	20240624	3.44	20150	-52.26	20240104	9300	3.44	20240624	31450	-69.41	20230809	9300	3.44	20240624	0.27	N	214260	500	43 억		0	N	N	0	N	00	N
34	20240624	160951	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	9440	-560	5	-5.60	682403640	70926	98.53	10000	10000	9300	13000	7000	10000	9621.22	0.00	0	14451	10800	10400	10100	9700	9400	10250	9550	43	3000	500	6800	10	1	8667916	818	-9.27	2.24	12	0.82	-1018.00	4220.00	31450	20230809	-69.98	9300	20240624	1.51	20150	-53.15	20240104	9300	1.51	20240624	31450	-69.98	20230809	9300	1.51	20240624	0.28	N	214260	500	43 억		0	N	N	1	N	00	N
35	20240624	150951	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	9450	-550	5	-5.50	658104180	68341	94.94	10000	10000	9300	13000	7000	10000	9629.27	0.00	0	14337	10800	10400	10100	9700	9400	10250	9550	43	3000	500	6800	10	1	8667916	819	-9.28	2.24	12	0.79	-1018.00	4220.00	31450	20230809	-69.95	9300	20240624	1.61	20150	-53.10	20240104	9300	1.61	20240624	31450	-69.95	20230809	9300	1.61	20240624	0.28	N	214260	500	43 억		0	N	N	1	N	00	N
36	20240624	140952	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	9540	-460	5	-4.60	515070150	53219	73.93	10000	10000	9490	13000	7000	10000	9677.82	0.00	0	8999	10800	10400	10100	9700	9400	10250	9550	43	3000	500	6800	10	1	8667916	827	-9.37	2.26	12	0.61	-1018.00	4220.00	31450	20230809	-69.67	9490	20240624	0.53	20150	-52.66	20240104	9490	0.53	20240624	31450	-69.67	20230809	9490	0.53	20240624	0.28	N	214260	500	43 억		0	N	N	1	N	00	N
37	20240624	130950	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	9660	-340	5	-3.40	410771200	42307	58.78	10000	10000	9600	13000	7000	10000	9708.74	0.00	0	8510	10800	10400	10100	9700	9400	10250	9550	43	3000	500	6800	10	1	8667916	837	-9.49	2.29	12	0.49	-1018.00	4220.00	31450	20230809	-69.28	9600	20240624	0.62	20150	-52.06	20240104	9600	0.62	20240624	31450	-69.28	20230809	9600	0.62	20240624	0.28	N	214260	500	43 억		0	N	N	1	N	00	N
38	20240624	120951	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	9700	-300	5	-3.00	335957620	34544	47.99	10000	10000	9610	13000	7000	10000	9724.85	0.00	0	7738	10800	10400	10100	9700	9400	10250	9550	43	3000	500	6800	10	1	8667916	841	-9.53	2.30	12	0.40	-1018.00	4220.00	31450	20230809	-69.16	9610	20240624	0.94	20150	-51.86	20240104	9610	0.94	20240624	31450	-69.16	20230809	9610	0.94	20240624	0.28	N	214260	500	43 억		0	N	N	1	N	00	N
39	20240624	110953	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	9710	-290	5	-2.90	273196830	28053	38.97	10000	10000	9670	13000	7000	10000	9737.84	0.00	0	7546	10800	10400	10100	9700	9400	10250	9550	43	3000	500	6800	10	1	8667916	842	-9.54	2.30	12	0.32	-1018.00	4220.00	31450	20230809	-69.13	9670	20240624	0.41	20150	-51.81	20240104	9670	0.41	20240624	31450	-69.13	20230809	9670	0.41	20240624	0.28	N	214260	500	43 억		0	N	N	1	N	00	N
40	20240624	100952	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	9780	-220	5	-2.20	204711000	21000	29.17	10000	10000	9670	13000	7000	10000	9747.17	0.00	0	6359	10800	10400	10100	9700	9400	10250	9550	43	3000	500	6800	10	1	8667916	848	-9.61	2.32	12	0.24	-1018.00	4220.00	31450	20230809	-68.90	9670	20240624	1.14	20150	-51.46	20240104	9670	1.14	20240624	31450	-68.90	20230809	9670	1.14	20240624	0.28	N	214260	500	43 억		0	N	N	1	N	00	N
41	20240624	090951	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	9790	-210	5	-2.10	41137050	4173	5.80	10000	10000	9780	13000	7000	10000	9855.10	0.00	0	108	10800	10400	10100	9700	9400	10250	9550	43	3000	500	6800	10	1	8667916	849	-9.62	2.32	12	0.05	-1018.00	4220.00	31450	20230809	-68.87	9780	20240624	0.10	20150	-51.41	20240104	9780	0.10	20240624	31450	-68.87	20230809	9780	0.10	20240624	0.28	N	214260	500	43 억		0	N	N	1	N	00	N
42	20240621	160919	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	10000	-400	5	-3.85	712036230	70535	114.25	10400	10500	9800	13520	7280	10400	10094.82	0.00	0	11503	11413	10906	10653	10146	9893	10780	10020	43	3120	500	7070	10	1	8667916	867	-9.82	2.37	12	0.81	-1018.00	4220.00	31450	20230809	-68.20	9800	20240621	2.04	20150	-50.37	20240104	9800	2.04	20240621	31450	-68.20	20230809	9800	2.04	20240621	0.28	N	214260	500	43 억		0	N	N	1	N	00	N
43	20240621	150920	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	9960	-440	5	-4.23	664323910	65761	106.52	10400	10500	9800	13520	7280	10400	10102.10	0.00	0	10655	11413	10906	10653	10146	9893	10780	10020	43	3120	500	7070	10	1	8667916	863	-9.78	2.36	12	0.76	-1018.00	4220.00	31450	20230809	-68.33	9800	20240621	1.63	20150	-50.57	20240104	9800	1.63	20240621	31450	-68.33	20230809	9800	1.63	20240621	0.28	N	214260	500	43 억		0	N	N	0	N	00	N
44	20240621	140918	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	10100	-300	5	-2.88	424882300	41860	67.80	10400	10500	10030	13520	7280	10400	10150.08	0.00	0	7446	11413	10906	10653	10146	9893	10780	10020	43	3120	500	7070	10	1	8667916	875	-9.92	2.39	12	0.48	-1018.00	4220.00	31450	20230809	-67.89	10030	20240621	0.70	20150	-49.88	20240104	10030	0.70	20240621	31450	-67.89	20230809	10030	0.70	20240621	0.28	N	214260	500	43 억		0	N	N	0	N	00	N
45	20240621	130920	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	10190	-210	5	-2.02	361519220	35588	57.64	10400	10500	10030	13520	7280	10400	10158.46	0.00	0	7629	11413	10906	10653	10146	9893	10780	10020	43	3120	500	7070	10	1	8667916	883	-10.01	2.41	12	0.41	-1018.00	4220.00	31450	20230809	-67.60	10030	20240621	1.60	20150	-49.43	20240104	10030	1.60	20240621	31450	-67.60	20230809	10030	1.60	20240621	0.28	N	214260	500	43 억		0	N	N	0	N	00	N
46	20240621	120922	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	10180	-220	5	-2.12	322383030	31740	51.41	10400	10500	10030	13520	7280	10400	10157.00	0.00	0	7841	11413	10906	10653	10146	9893	10780	10020	43	3120	500	7070	10	1	8667916	882	-10.00	2.41	12	0.37	-1018.00	4220.00	31450	20230809	-67.63	10030	20240621	1.50	20150	-49.48	20240104	10030	1.50	20240621	31450	-67.63	20230809	10030	1.50	20240621	0.28	N	214260	500	43 억		0	N	N	0	N	00	N
47	20240621	110919	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	10130	-270	5	-2.60	295173530	29060	47.07	10400	10500	10030	13520	7280	10400	10157.38	0.00	0	7245	11413	10906	10653	10146	9893	10780	10020	43	3120	500	7070	10	1	8667916	878	-9.95	2.40	12	0.34	-1018.00	4220.00	31450	20230809	-67.79	10030	20240621	1.00	20150	-49.73	20240104	10030	1.00	20240621	31450	-67.79	20230809	10030	1.00	20240621	0.28	N	214260	500	43 억		0	N	N	0	N	00	N
48	20240621	100916	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	10130	-270	5	-2.60	206606510	20333	32.93	10400	10500	10030	13520	7280	10400	10161.14	0.00	0	3484	11413	10906	10653	10146	9893	10780	10020	43	3120	500	7070	10	1	8667916	878	-9.95	2.40	12	0.23	-1018.00	4220.00	31450	20230809	-67.79	10030	20240621	1.00	20150	-49.73	20240104	10030	1.00	20240621	31450	-67.79	20230809	10030	1.00	20240621	0.28	N	214260	500	43 억		0	N	N	0	N	00	N
49	20240621	090922	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	10380	-20	5	-0.19	19493070	1874	3.04	10400	10500	10380	13520	7280	10400	10401.85	0.00	0	747	11413	10906	10653	10146	9893	10780	10020	43	3120	500	7070	10	1	8667916	900	-10.20	2.46	12	0.02	-1018.00	4220.00	31450	20230809	-67.00	10380	20240621	0.00	20150	-48.49	20240104	10380	0.00	20240621	31450	-67.00	20230809	10380	0.00	20240621	0.28	N	214260	500	43 억		0	N	N	0	N	00	N
50	20240620	160915	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	10400	-600	5	-5.45	648388820	60947	130.29	11000	11160	10400	14300	7700	11000	10639.74	0.00	0	4530	11420	11210	11090	10880	10760	11150	10820	43	3300	500	7480	10	1	8667916	901	-10.22	2.46	12	0.70	-1018.00	4220.00	31450	20230809	-66.93	10400	20240620	0.00	20150	-48.39	20240104	10400	0.00	20240620	31450	-66.93	20230809	10400	0.00	20240620	0.30	N	214260	500	43 억		0	N	N	0	N	00	N
51	20240620	150917	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	10490	-510	5	-4.64	604073720	56696	121.20	11000	11160	10410	14300	7700	11000	10654.61	0.00	0	6543	11420	11210	11090	10880	10760	11150	10820	43	3300	500	7480	10	1	8667916	909	-10.30	2.49	12	0.65	-1018.00	4220.00	31450	20230809	-66.65	10410	20240620	0.77	20150	-47.94	20240104	10410	0.77	20240620	31450	-66.65	20230809	10410	0.77	20240620	0.30	N	214260	500	43 억		0	N	N	0	N	00	N
52	20240620	140917	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	10670	-330	5	-3.00	443812080	41435	88.58	11000	11160	10600	14300	7700	11000	10711.04	0.00	0	7063	11420	11210	11090	10880	10760	11150	10820	43	3300	500	7480	10	1	8667916	925	-10.48	2.53	12	0.48	-1018.00	4220.00	31450	20230809	-66.07	10600	20240620	0.66	20150	-47.05	20240104	10600	0.66	20240620	31450	-66.07	20230809	10600	0.66	20240620	0.30	N	214260	500	43 억		0	N	N	0	N	00	N
53	20240620	130917	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	10770	-230	5	-2.09	380483050	35483	75.85	11000	11160	10640	14300	7700	11000	10722.97	0.00	0	6730	11420	11210	11090	10880	10760	11150	10820	43	3300	500	7480	10	1	8667916	934	-10.58	2.55	12	0.41	-1018.00	4220.00	31450	20230809	-65.76	10640	20240620	1.22	20150	-46.55	20240104	10640	1.22	20240620	31450	-65.76	20230809	10640	1.22	20240620	0.30	N	214260	500	43 억		0	N	N	0	N	00	N
54	20240620	120915	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	10710	-290	5	-2.64	362868120	33842	72.34	11000	11160	10640	14300	7700	11000	10722.42	0.00	0	7387	11420	11210	11090	10880	10760	11150	10820	43	3300	500	7480	10	1	8667916	928	-10.52	2.54	12	0.39	-1018.00	4220.00	31450	20230809	-65.95	10640	20240620	0.66	20150	-46.85	20240104	10640	0.66	20240620	31450	-65.95	20230809	10640	0.66	20240620	0.30	N	214260	500	43 억		0	N	N	0	N	00	N
55	20240620	110917	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	10900	-100	5	-0.91	332382210	30998	66.26	11000	11160	10640	14300	7700	11000	10722.70	0.00	0	8139	11420	11210	11090	10880	10760	11150	10820	43	3300	500	7480	10	1	8667916	945	-10.71	2.58	12	0.36	-1018.00	4220.00	31450	20230809	-65.34	10640	20240620	2.44	20150	-45.91	20240104	10640	2.44	20240620	31450	-65.34	20230809	10640	2.44	20240620	0.30	N	214260	500	43 억		0	N	N	0	N	00	N
56	20240620	100916	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	10650	-350	5	-3.18	261035490	24419	52.20	11000	11160	10640	14300	7700	11000	10689.85	0.00	0	9309	11420	11210	11090	10880	10760	11150	10820	43	3300	500	7480	10	1	8667916	923	-10.46	2.52	12	0.28	-1018.00	4220.00	31450	20230809	-66.14	10640	20240620	0.09	20150	-47.15	20240104	10640	0.09	20240620	31450	-66.14	20230809	10640	0.09	20240620	0.30	N	214260	500	43 억		0	N	N	0	N	00	N
57	20240620	090922	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	10770	-230	5	-2.09	58917210	5486	11.73	11000	11160	10640	14300	7700	11000	10739.56	0.00	0	1616	11420	11210	11090	10880	10760	11150	10820	43	3300	500	7480	10	1	8667916	934	-10.58	2.55	12	0.06	-1018.00	4220.00	31450	20230809	-65.76	10640	20240620	1.22	20150	-46.55	20240104	10640	1.22	20240620	31450	-65.76	20230809	10640	1.22	20240620	0.30	N	214260	500	43 억		0	N	N	0	N	00	N
58	20240619	160912	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	11000	-300	5	-2.65	517285590	46757	127.42	11240	11300	10970	14690	7910	11300	11063.59	0.00	0	8161	12233	11766	11513	11046	10793	11640	10920	43	3390	500	7680	10	1	8667916	953	-10.81	2.61	12	0.54	-1018.00	4220.00	31450	20230809	-65.02	10970	20240619	0.27	20150	-45.41	20240104	10970	0.27	20240619	31450	-65.02	20230809	10970	0.27	20240619	0.30	N	214260	500	43 억		0	N	N	0	N	00	N
59	20240619	150912	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	11140	-160	5	-1.42	485291890	43852	119.50	11240	11300	10970	14690	7910	11300	11066.59	0.00	0	8377	12233	11766	11513	11046	10793	11640	10920	43	3390	500	7680	10	1	8667916	966	-10.94	2.64	12	0.51	-1018.00	4220.00	31450	20230809	-64.58	10970	20240619	1.55	20150	-44.71	20240104	10970	1.55	20240619	31450	-64.58	20230809	10970	1.55	20240619	0.30	N	214260	500	43 억		0	N	N	0	N	00	N
60	20240619	140919	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	11090	-210	5	-1.86	388268920	35062	95.55	11240	11300	11000	14690	7910	11300	11073.78	0.00	0	7911	12233	11766	11513	11046	10793	11640	10920	43	3390	500	7680	10	1	8667916	961	-10.89	2.63	12	0.40	-1018.00	4220.00	31450	20230809	-64.74	11000	20240619	0.82	20150	-44.96	20240104	11000	0.82	20240619	31450	-64.74	20230809	11000	0.82	20240619	0.30	N	214260	500	43 억		0	N	N	0	N	00	N
61	20240619	130908	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	11080	-220	5	-1.95	376850790	34032	92.74	11240	11300	11000	14690	7910	11300	11073.42	0.00	0	7818	12233	11766	11513	11046	10793	11640	10920	43	3390	500	7680	10	1	8667916	960	-10.88	2.63	12	0.39	-1018.00	4220.00	31450	20230809	-64.77	11000	20240619	0.73	20150	-45.01	20240104	11000	0.73	20240619	31450	-64.77	20230809	11000	0.73	20240619	0.30	N	214260	500	43 억		0	N	N	0	N	00	N
62	20240619	120910	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	11130	-170	5	-1.50	296850330	26781	72.98	11240	11300	11000	14690	7910	11300	11084.36	0.00	0	7916	12233	11766	11513	11046	10793	11640	10920	43	3390	500	7680	10	1	8667916	965	-10.93	2.64	12	0.31	-1018.00	4220.00	31450	20230809	-64.61	11000	20240619	1.18	20150	-44.76	20240104	11000	1.18	20240619	31450	-64.61	20230809	11000	1.18	20240619	0.30	N	214260	500	43 억		0	N	N	0	N	00	N
63	20240619	110913	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	11130	-170	5	-1.50	279065720	25177	68.61	11240	11300	11000	14690	7910	11300	11084.15	0.00	0	7779	12233	11766	11513	11046	10793	11640	10920	43	3390	500	7680	10	1	8667916	965	-10.93	2.64	12	0.29	-1018.00	4220.00	31450	20230809	-64.61	11000	20240619	1.18	20150	-44.76	20240104	11000	1.18	20240619	31450	-64.61	20230809	11000	1.18	20240619	0.30	N	214260	500	43 억		0	N	N	0	N	00	N
64	20240619	100915	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	11260	-40	5	-0.35	210443450	19014	51.81	11240	11300	11000	14690	7910	11300	11067.82	0.00	0	6842	12233	11766	11513	11046	10793	11640	10920	43	3390	500	7680	10	1	8667916	976	-11.06	2.67	12	0.22	-1018.00	4220.00	31450	20230809	-64.20	11000	20240619	2.36	20150	-44.12	20240104	11000	2.36	20240619	31450	-64.20	20230809	11000	2.36	20240619	0.30	N	214260	500	43 억		0	N	N	0	N	00	N
65	20240619	090919	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	11280	-20	5	-0.18	8770590	780	2.13	11240	11300	11210	14690	7910	11300	11244.35	0.00	0	-281	12233	11766	11513	11046	10793	11640	10920	43	3390	500	7680	10	1	8667916	978	-11.08	2.67	12	0.01	-1018.00	4220.00	31450	20230809	-64.13	11210	20240619	0.62	20150	-44.02	20240104	11210	0.62	20240619	31450	-64.13	20230809	11210	0.62	20240619	0.30	N	214260	500	43 억		0	N	N	0	N	00	N
66	20240618	160908	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	11300	-630	5	-5.28	417837310	36557	95.19	11970	11980	11260	15500	8360	11930	11431.66	0.00	0	-6628	12943	12436	12133	11626	11323	12285	11475	43	3570	500	8110	10	1	8667916	979	-11.10	2.68	12	0.42	-1018.00	4220.00	31450	20230809	-64.07	11260	20240618	0.36	20150	-43.92	20240104	11260	0.36	20240618	31450	-64.07	20230809	11260	0.36	20240618	0.29	N	214260	500	43 억		0	N	N	0	N	00	N
67	20240618	150907	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	11310	-620	5	-5.20	393502320	34404	89.59	11970	11980	11260	15500	8360	11930	11437.69	0.00	0	-6260	12943	12436	12133	11626	11323	12285	11475	43	3570	500	8110	10	1	8667916	980	-11.11	2.68	12	0.40	-1018.00	4220.00	31450	20230809	-64.04	11260	20240618	0.44	20150	-43.87	20240104	11260	0.44	20240618	31450	-64.04	20230809	11260	0.44	20240618	0.29	N	214260	500	43 억		0	N	N	0	N	00	N
68	20240618	140910	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	11420	-510	5	-4.27	311848470	27180	70.78	11970	11980	11290	15500	8360	11930	11473.45	0.00	0	-6539	12943	12436	12133	11626	11323	12285	11475	43	3570	500	8110	10	1	8667916	990	-11.22	2.71	12	0.31	-1018.00	4220.00	31450	20230809	-63.69	11290	20240618	1.15	20150	-43.33	20240104	11290	1.15	20240618	31450	-63.69	20230809	11290	1.15	20240618	0.29	N	214260	500	43 억		0	N	N	0	N	00	N
69	20240618	130911	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	11430	-500	5	-4.19	266338630	23170	60.33	11970	11980	11290	15500	8360	11930	11494.98	0.00	0	-6357	12943	12436	12133	11626	11323	12285	11475	43	3570	500	8110	10	1	8667916	991	-11.23	2.71	12	0.27	-1018.00	4220.00	31450	20230809	-63.66	11290	20240618	1.24	20150	-43.28	20240104	11290	1.24	20240618	31450	-63.66	20230809	11290	1.24	20240618	0.29	N	214260	500	43 억		0	N	N	0	N	00	N
70	20240618	120910	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	11490	-440	5	-3.69	171758310	14878	38.74	11970	11980	11460	15500	8360	11930	11544.45	0.00	0	-5412	12943	12436	12133	11626	11323	12285	11475	43	3570	500	8110	10	1	8667916	996	-11.29	2.72	12	0.17	-1018.00	4220.00	31450	20230809	-63.47	11460	20240618	0.26	20150	-42.98	20240104	11460	0.26	20240618	31450	-63.47	20230809	11460	0.26	20240618	0.29	N	214260	500	43 억		0	N	N	0	N	00	N
71	20240618	110908	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	11530	-400	5	-3.35	157470130	13637	35.51	11970	11980	11460	15500	8360	11930	11547.27	0.00	0	-4698	12943	12436	12133	11626	11323	12285	11475	43	3570	500	8110	10	1	8667916	999	-11.33	2.73	12	0.16	-1018.00	4220.00	31450	20230809	-63.34	11460	20240618	0.61	20150	-42.78	20240104	11460	0.61	20240618	31450	-63.34	20230809	11460	0.61	20240618	0.29	N	214260	500	43 억		0	N	N	0	N	00	N
72	20240618	100907	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	11540	-390	5	-3.27	103252740	8932	23.26	11970	11980	11460	15500	8360	11930	11559.87	0.00	0	-2786	12943	12436	12133	11626	11323	12285	11475	43	3570	500	8110	10	1	8667916	1000	-11.34	2.73	12	0.10	-1018.00	4220.00	31450	20230809	-63.31	11460	20240618	0.70	20150	-42.73	20240104	11460	0.70	20240618	31450	-63.31	20230809	11460	0.70	20240618	0.29	N	214260	500	43 억		0	N	N	0	N	00	N
73	20240618	090916	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	11830	-100	5	-0.84	14817380	1266	3.30	11970	11980	11530	15500	8360	11930	11704.09	0.00	0	-197	12943	12436	12133	11626	11323	12285	11475	43	3570	500	8110	10	1	8667916	1025	-11.62	2.80	12	0.01	-1018.00	4220.00	31450	20230809	-62.38	11530	20240618	2.60	20150	-41.29	20240104	11530	2.60	20240618	31450	-62.38	20230809	11530	2.60	20240618	0.29	N	214260	500	43 억		0	N	N	0	N	00	N
74	20240617	160902	57	100.00	KOSDAQ		화학	N	N	N	N		N	11930	-600	5	-4.79	461412180	38402	74.55	12480	12640	11830	16280	8780	12530	12015.20	0.00	0	-22076	13003	12766	12403	12166	11803	12885	12285	43	3750	500	8520	10	1	8667916	1034	-11.72	2.83	12	0.44	-1018.00	4220.00	31450	20230809	-62.07	11800	20240605	1.10	20150	-40.79	20240104	11800	1.10	20240605	31450	-62.07	20230809	11800	1.10	20240605	0.30	N	214260	500	43 억		0	N	N	1	N	00	N
75	20240617	150908	57	100.00	KOSDAQ		화학	N	N	N	N		N	11890	-640	5	-5.11	442171020	36783	71.41	12480	12640	11840	16280	8780	12530	12020.93	0.00	0	-20857	13003	12766	12403	12166	11803	12885	12285	43	3750	500	8520	10	1	8667916	1031	-11.68	2.82	12	0.42	-1018.00	4220.00	31450	20230809	-62.19	11800	20240605	0.76	20150	-40.99	20240104	11800	0.76	20240605	31450	-62.19	20230809	11800	0.76	20240605	0.30	N	214260	500	43 억		0	N	N	1	N	00	N
76	20240617	140859	57	100.00	KOSDAQ		화학	N	N	N	N		N	11930	-600	5	-4.79	351380110	29129	56.55	12480	12640	11870	16280	8780	12530	12062.74	0.00	0	-17552	13003	12766	12403	12166	11803	12885	12285	43	3750	500	8520	10	1	8667916	1034	-11.72	2.83	12	0.34	-1018.00	4220.00	31450	20230809	-62.07	11800	20240605	1.10	20150	-40.79	20240104	11800	1.10	20240605	31450	-62.07	20230809	11800	1.10	20240605	0.30	N	214260	500	43 억		0	N	N	1	N	00	N
77	20240617	130859	57	100.00	KOSDAQ		화학	N	N	N	N		N	11950	-580	5	-4.63	319633900	26460	51.37	12480	12640	11880	16280	8780	12530	12079.72	0.00	0	-16694	13003	12766	12403	12166	11803	12885	12285	43	3750	500	8520	10	1	8667916	1036	-11.74	2.83	12	0.31	-1018.00	4220.00	31450	20230809	-62.00	11800	20240605	1.27	20150	-40.69	20240104	11800	1.27	20240605	31450	-62.00	20230809	11800	1.27	20240605	0.30	N	214260	500	43 억		0	N	N	1	N	00	N
78	20240617	120900	57	100.00	KOSDAQ		화학	N	N	N	N		N	11970	-560	5	-4.47	247163200	20378	39.56	12480	12640	11910	16280	8780	12530	12128.73	0.00	0	-14258	13003	12766	12403	12166	11803	12885	12285	43	3750	500	8520	10	1	8667916	1038	-11.76	2.84	12	0.24	-1018.00	4220.00	31450	20230809	-61.94	11800	20240605	1.44	20150	-40.60	20240104	11800	1.44	20240605	31450	-61.94	20230809	11800	1.44	20240605	0.30	N	214260	500	43 억		0	N	N	1	N	00	N
79	20240617	110852	57	100.00	KOSDAQ		화학	N	N	N	N		N	11970	-560	5	-4.47	216423750	17805	34.57	12480	12640	11940	16280	8780	12530	12155.01	0.00	0	-12275	13003	12766	12403	12166	11803	12885	12285	43	3750	500	8520	10	1	8667916	1038	-11.76	2.84	12	0.21	-1018.00	4220.00	31450	20230809	-61.94	11800	20240605	1.44	20150	-40.60	20240104	11800	1.44	20240605	31450	-61.94	20230809	11800	1.44	20240605	0.30	N	214260	500	43 억		0	N	N	1	N	00	N
80	20240617	100853	57	100.00	KOSDAQ		화학	N	N	N	N		N	12210	-320	5	-2.55	110474900	9008	17.49	12480	12640	12090	16280	8780	12530	12263.79	0.00	0	-4082	13003	12766	12403	12166	11803	12885	12285	43	3750	500	8520	10	1	8667916	1058	-11.99	2.89	12	0.10	-1018.00	4220.00	31450	20230809	-61.18	11800	20240605	3.47	20150	-39.40	20240104	11800	3.47	20240605	31450	-61.18	20230809	11800	3.47	20240605	0.30	N	214260	500	43 억		0	N	N	1	N	00	N
81	20240617	090857	57	100.00	KOSDAQ		화학	N	N	N	N		N	12390	-140	5	-1.12	17333780	1391	2.70	12480	12640	12390	16280	8780	12530	12460.88	0.00	0	-1278	13003	12766	12403	12166	11803	12885	12285	43	3750	500	8520	10	1	8667916	1074	-12.17	2.94	12	0.02	-1018.00	4220.00	31450	20230809	-60.60	11800	20240605	5.00	20150	-38.51	20240104	11800	5.00	20240605	31450	-60.60	20230809	11800	5.00	20240605	0.30	N	214260	500	43 억		0	N	N	1	N	00	N
82	20240614	160740	57	100.00	KOSDAQ		화학	N	N	N	N		N	12530	300	2	2.45	638500610	51399	212.20	12230	12640	12040	15890	8570	12230	12422.43	0.00	0	10436	12583	12406	12133	11956	11683	12495	12045	43	3660	500	8310	10	1	8667916	1086	-12.31	2.97	12	0.59	-1018.00	4220.00	31450	20230809	-60.16	11800	20240605	6.19	20150	-37.82	20240104	11800	6.19	20240605	31450	-60.16	20230809	11800	6.19	20240605	0.30	N	214260	500	43 억		0	N	N	1	N	00	N
83	20240614	150743	57	100.00	KOSDAQ		화학	N	N	N	N		N	12520	290	2	2.37	599656660	48294	199.38	12230	12640	12040	15890	8570	12230	12416.79	0.00	0	11889	12583	12406	12133	11956	11683	12495	12045	43	3660	500	8310	10	1	8667916	1085	-12.30	2.97	12	0.56	-1018.00	4220.00	31450	20230809	-60.19	11800	20240605	6.10	20150	-37.87	20240104	11800	6.10	20240605	31450	-60.19	20230809	11800	6.10	20240605	0.30	N	214260	500	43 억		0	N	N	0	N	00	N
84	20240614	140741	57	100.00	KOSDAQ		화학	N	N	N	N		N	12510	280	2	2.29	542730390	43734	180.55	12230	12640	12040	15890	8570	12230	12409.80	0.00	0	11962	12583	12406	12133	11956	11683	12495	12045	43	3660	500	8310	10	1	8667916	1084	-12.29	2.96	12	0.50	-1018.00	4220.00	31450	20230809	-60.22	11800	20240605	6.02	20150	-37.92	20240104	11800	6.02	20240605	31450	-60.22	20230809	11800	6.02	20240605	0.30	N	214260	500	43 억		0	N	N	0	N	00	N
85	20240614	130744	57	100.00	KOSDAQ		화학	N	N	N	N		N	12500	270	2	2.21	380969960	30856	127.39	12230	12640	12040	15890	8570	12230	12346.71	0.00	0	6964	12583	12406	12133	11956	11683	12495	12045	43	3660	500	8310	10	1	8667916	1083	-12.28	2.96	12	0.36	-1018.00	4220.00	31450	20230809	-60.25	11800	20240605	5.93	20150	-37.97	20240104	11800	5.93	20240605	31450	-60.25	20230809	11800	5.93	20240605	0.30	N	214260	500	43 억		0	N	N	0	N	00	N
86	20240614	120746	57	100.00	KOSDAQ		화학	N	N	N	N		N	12520	290	2	2.37	347317090	28160	116.26	12230	12640	12040	15890	8570	12230	12333.70	0.00	0	6792	12583	12406	12133	11956	11683	12495	12045	43	3660	500	8310	10	1	8667916	1085	-12.30	2.97	12	0.32	-1018.00	4220.00	31450	20230809	-60.19	11800	20240605	6.10	20150	-37.87	20240104	11800	6.10	20240605	31450	-60.19	20230809	11800	6.10	20240605	0.30	N	214260	500	43 억		0	N	N	0	N	00	N
87	20240614	110844	57	100.00	KOSDAQ		화학	N	N	N	N		N	12410	180	2	1.47	211850750	17359	71.67	12230	12440	12040	15890	8570	12230	12204.09	0.00	0	4398	12583	12406	12133	11956	11683	12495	12045	43	3660	500	8310	10	1	8667916	1076	-12.19	2.94	12	0.20	-1018.00	4220.00	31450	20230809	-60.54	11800	20240605	5.17	20150	-38.41	20240104	11800	5.17	20240605	31450	-60.54	20230809	11800	5.17	20240605	0.30	N	214260	500	43 억		0	N	N	0	N	00	N
88	20240614	100842	57	100.00	KOSDAQ		화학	N	N	N	N		N	12130	-100	5	-0.82	74465560	6150	25.39	12230	12230	12040	15890	8570	12230	12108.22	0.00	0	-2621	12583	12406	12133	11956	11683	12495	12045	43	3660	500	8310	10	1	8667916	1051	-11.92	2.87	12	0.07	-1018.00	4220.00	31450	20230809	-61.43	11800	20240605	2.80	20150	-39.80	20240104	11800	2.80	20240605	31450	-61.43	20230809	11800	2.80	20240605	0.30	N	214260	500	43 억		0	N	N	0	N	00	N
89	20240614	090847	57	100.00	KOSDAQ		화학	N	N	N	N		N	12200	-30	5	-0.25	7325380	602	2.49	12230	12230	12120	15890	8570	12230	12168.41	0.00	0	-140	12583	12406	12133	11956	11683	12495	12045	43	3660	500	8310	10	1	8667916	1057	-11.98	2.89	12	0.01	-1018.00	4220.00	31450	20230809	-61.21	11800	20240605	3.39	20150	-39.45	20240104	11800	3.39	20240605	31450	-61.21	20230809	11800	3.39	20240605	0.30	N	214260	500	43 억		0	N	N	0	N	00	N
90	20240613	160834	57	100.00	KOSDAQ		화학	N	N	N	N		N	12230	230	2	1.92	292247760	24190	166.48	12100	12310	11860	15600	8400	12000	12081.35	0.00	0	4305	12153	12076	11983	11906	11813	12030	11860	43	3600	500	8160	10	1	8667916	1060	-12.01	2.90	12	0.28	-1018.00	4220.00	31450	20230809	-61.11	11800	20240605	3.64	20150	-39.31	20240104	11800	3.64	20240605	31450	-61.11	20230809	11800	3.64	20240605	0.30	N	214260	500	43 억		0	N	N	0	N	00	N
91	20240613	150849	57	100.00	KOSDAQ		화학	N	N	N	N		N	12230	230	2	1.92	289696400	23981	165.04	12100	12310	11860	15600	8400	12000	12080.25	0.00	0	4201	12153	12076	11983	11906	11813	12030	11860	43	3600	500	8160	10	1	8667916	1060	-12.01	2.90	12	0.28	-1018.00	4220.00	31450	20230809	-61.11	11800	20240605	3.64	20150	-39.31	20240104	11800	3.64	20240605	31450	-61.11	20230809	11800	3.64	20240605	0.30	N	214260	500	43 억		0	N	N	0	N	00	N
92	20240613	140840	57	100.00	KOSDAQ		화학	N	N	N	N		N	12260	260	2	2.17	241725330	20050	137.99	12100	12310	11860	15600	8400	12000	12056.13	0.00	0	3352	12153	12076	11983	11906	11813	12030	11860	43	3600	500	8160	10	1	8667916	1063	-12.04	2.91	12	0.23	-1018.00	4220.00	31450	20230809	-61.02	11800	20240605	3.90	20150	-39.16	20240104	11800	3.90	20240605	31450	-61.02	20230809	11800	3.90	20240605	0.30	N	214260	500	43 억		0	N	N	0	N	00	N
93	20240613	130839	57	100.00	KOSDAQ		화학	N	N	N	N		N	12270	270	2	2.25	208166500	17309	119.13	12100	12310	11860	15600	8400	12000	12026.49	0.00	0	4925	12153	12076	11983	11906	11813	12030	11860	43	3600	500	8160	10	1	8667916	1064	-12.05	2.91	12	0.20	-1018.00	4220.00	31450	20230809	-60.99	11800	20240605	3.98	20150	-39.11	20240104	11800	3.98	20240605	31450	-60.99	20230809	11800	3.98	20240605	0.30	N	214260	500	43 억		0	N	N	0	N	00	N
94	20240613	120841	57	100.00	KOSDAQ		화학	N	N	N	N		N	12010	10	2	0.08	115949080	9716	66.87	12100	12100	11860	15600	8400	12000	11933.83	0.00	0	249	12153	12076	11983	11906	11813	12030	11860	43	3600	500	8160	10	1	8667916	1041	-11.80	2.85	12	0.11	-1018.00	4220.00	31450	20230809	-61.81	11800	20240605	1.78	20150	-40.40	20240104	11800	1.78	20240605	31450	-61.81	20230809	11800	1.78	20240605	0.30	N	214260	500	43 억		0	N	N	0	N	00	N
95	20240613	110835	57	100.00	KOSDAQ		화학	N	N	N	N		N	11930	-70	5	-0.58	79836200	6693	46.06	12100	12100	11860	15600	8400	12000	11928.31	0.00	0	-2280	12153	12076	11983	11906	11813	12030	11860	43	3600	500	8160	10	1	8667916	1034	-11.72	2.83	12	0.08	-1018.00	4220.00	31450	20230809	-62.07	11800	20240605	1.10	20150	-40.79	20240104	11800	1.10	20240605	31450	-62.07	20230809	11800	1.10	20240605	0.30	N	214260	500	43 억		0	N	N	0	N	00	N
96	20240613	100834	57	100.00	KOSDAQ		화학	N	N	N	N		N	11900	-100	5	-0.83	63276190	5299	36.47	12100	12100	11880	15600	8400	12000	11941.16	0.00	0	-2268	12153	12076	11983	11906	11813	12030	11860	43	3600	500	8160	10	1	8667916	1031	-11.69	2.82	12	0.06	-1018.00	4220.00	31450	20230809	-62.16	11800	20240605	0.85	20150	-40.94	20240104	11800	0.85	20240605	31450	-62.16	20230809	11800	0.85	20240605	0.30	N	214260	500	43 억		0	N	N	0	N	00	N
97	20240613	090843	57	100.00	KOSDAQ		화학	N	N	N	N		N	12080	80	2	0.67	1776040	147	1.01	12100	12100	12000	15600	8400	12000	12081.90	0.00	0	-29	12153	12076	11983	11906	11813	12030	11860	43	3600	500	8160	10	1	8667916	1047	-11.87	2.86	12	0.00	-1018.00	4220.00	31450	20230809	-61.59	11800	20240605	2.37	20150	-40.05	20240104	11800	2.37	20240605	31450	-61.59	20230809	11800	2.37	20240605	0.30	N	214260	500	43 억		0	N	N	0	N	00	N
98	20240612	160827	57	100.00	KOSDAQ		화학	N	N	N	N		N	12000	60	2	0.50	173945860	14524	107.89	12040	12060	11890	15520	8360	11940	11976.44	0.00	0	4835	12286	12112	11956	11782	11626	12035	11705	43	3580	500	8110	10	1	8667916	1040	-11.79	2.84	12	0.17	-1018.00	4220.00	31450	20230809	-61.84	11800	20240605	1.69	20150	-40.45	20240104	11800	1.69	20240605	31450	-61.84	20230809	11800	1.69	20240605	0.32	N	214260	500	43 억		0	N	N	0	N	00	N
99	20240612	150838	57	100.00	KOSDAQ		화학	N	N	N	N		N	11960	20	2	0.17	166877130	13933	103.50	12040	12060	11890	15520	8360	11940	11977.11	0.00	0	4900	12286	12112	11956	11782	11626	12035	11705	43	3580	500	8110	10	1	8667916	1037	-11.75	2.83	12	0.16	-1018.00	4220.00	31450	20230809	-61.97	11800	20240605	1.36	20150	-40.65	20240104	11800	1.36	20240605	31450	-61.97	20230809	11800	1.36	20240605	0.32	N	214260	500	43 억		0	N	N	0	N	00	N
100	20240612	140831	57	100.00	KOSDAQ		화학	N	N	N	N		N	11940	0	3	0.00	144138000	12026	89.33	12040	12060	11920	15520	8360	11940	11985.53	0.00	0	5392	12286	12112	11956	11782	11626	12035	11705	43	3580	500	8110	10	1	8667916	1035	-11.73	2.83	12	0.14	-1018.00	4220.00	31450	20230809	-62.03	11800	20240605	1.19	20150	-40.74	20240104	11800	1.19	20240605	31450	-62.03	20230809	11800	1.19	20240605	0.32	N	214260	500	43 억		0	N	N	0	N	00	N
101	20240612	130833	57	100.00	KOSDAQ		화학	N	N	N	N		N	12000	60	2	0.50	131484720	10967	81.47	12040	12060	11930	15520	8360	11940	11989.12	0.00	0	5275	12286	12112	11956	11782	11626	12035	11705	43	3580	500	8110	10	1	8667916	1040	-11.79	2.84	12	0.13	-1018.00	4220.00	31450	20230809	-61.84	11800	20240605	1.69	20150	-40.45	20240104	11800	1.69	20240605	31450	-61.84	20230809	11800	1.69	20240605	0.32	N	214260	500	43 억		0	N	N	0	N	00	N
102	20240612	120830	57	100.00	KOSDAQ		화학	N	N	N	N		N	12000	60	2	0.50	101604080	8468	62.90	12040	12060	11930	15520	8360	11940	11998.59	0.00	0	3677	12286	12112	11956	11782	11626	12035	11705	43	3580	500	8110	10	1	8667916	1040	-11.79	2.84	12	0.10	-1018.00	4220.00	31450	20230809	-61.84	11800	20240605	1.69	20150	-40.45	20240104	11800	1.69	20240605	31450	-61.84	20230809	11800	1.69	20240605	0.32	N	214260	500	43 억		0	N	N	0	N	00	N
103	20240612	110830	57	100.00	KOSDAQ		화학	N	N	N	N		N	12020	80	2	0.67	85293120	7107	52.79	12040	12060	11930	15520	8360	11940	12001.28	0.00	0	3975	12286	12112	11956	11782	11626	12035	11705	43	3580	500	8110	10	1	8667916	1042	-11.81	2.85	12	0.08	-1018.00	4220.00	31450	20230809	-61.78	11800	20240605	1.86	20150	-40.35	20240104	11800	1.86	20240605	31450	-61.78	20230809	11800	1.86	20240605	0.32	N	214260	500	43 억		0	N	N	0	N	00	N
104	20240612	100833	57	100.00	KOSDAQ		화학	N	N	N	N		N	12000	60	2	0.50	66799840	5566	41.35	12040	12060	11930	15520	8360	11940	12001.41	0.00	0	3412	12286	12112	11956	11782	11626	12035	11705	43	3580	500	8110	10	1	8667916	1040	-11.79	2.84	12	0.06	-1018.00	4220.00	31450	20230809	-61.84	11800	20240605	1.69	20150	-40.45	20240104	11800	1.69	20240605	31450	-61.84	20230809	11800	1.69	20240605	0.32	N	214260	500	43 억		0	N	N	0	N	00	N
105	20240612	090833	57	100.00	KOSDAQ		화학	N	N	N	N		N	11990	50	2	0.42	5289550	441	3.28	12040	12040	11930	15520	8360	11940	11994.44	0.00	0	-131	12286	12112	11956	11782	11626	12035	11705	43	3580	500	8110	10	1	8667916	1039	-11.78	2.84	12	0.01	-1018.00	4220.00	31450	20230809	-61.88	11800	20240605	1.61	20150	-40.50	20240104	11800	1.61	20240605	31450	-61.88	20230809	11800	1.61	20240605	0.32	N	214260	500	43 억		0	N	N	0	N	00	N
106	20240610	160825	57	100.00	KOSDAQ		화학	N	N	N	N		N	11980	-460	5	-3.70	306155430	25402	75.75	12180	12430	11940	16170	8710	12440	12053.45	0.00	0	-3158	12780	12610	12330	12160	11880	12695	12245	43	3730	500	8450	10	1	8667916	1038	-11.77	2.84	12	0.29	-1018.00	4220.00	31450	20230809	-61.91	11800	20240605	1.53	20150	-40.55	20240104	11800	1.53	20240605	31450	-61.91	20230809	11800	1.53	20240605	0.37	N	214260	500	43 억		0	N	N	0	N	00	N
107	20240610	150833	57	100.00	KOSDAQ		화학	N	N	N	N		N	11990	-450	5	-3.62	281217040	23318	69.54	12180	12430	11950	16170	8710	12440	12060.08	0.00	0	-2365	12780	12610	12330	12160	11880	12695	12245	43	3730	500	8450	10	1	8667916	1039	-11.78	2.84	12	0.27	-1018.00	4220.00	31450	20230809	-61.88	11800	20240605	1.61	20150	-40.50	20240104	11800	1.61	20240605	31450	-61.88	20230809	11800	1.61	20240605	0.37	N	214260	500	43 억		0	N	N	0	N	00	N
108	20240610	140828	57	100.00	KOSDAQ		화학	N	N	N	N		N	12090	-350	5	-2.81	201351150	16657	49.67	12180	12430	11980	16170	8710	12440	12088.08	0.00	0	-134	12780	12610	12330	12160	11880	12695	12245	43	3730	500	8450	10	1	8667916	1048	-11.88	2.86	12	0.19	-1018.00	4220.00	31450	20230809	-61.56	11800	20240605	2.46	20150	-40.00	20240104	11800	2.46	20240605	31450	-61.56	20230809	11800	2.46	20240605	0.37	N	214260	500	43 억		0	N	N	0	N	00	N
109	20240610	130824	57	100.00	KOSDAQ		화학	N	N	N	N		N	11980	-460	5	-3.70	187886610	15540	46.34	12180	12430	11980	16170	8710	12440	12090.52	0.00	0	-168	12780	12610	12330	12160	11880	12695	12245	43	3730	500	8450	10	1	8667916	1038	-11.77	2.84	12	0.18	-1018.00	4220.00	31450	20230809	-61.91	11800	20240605	1.53	20150	-40.55	20240104	11800	1.53	20240605	31450	-61.91	20230809	11800	1.53	20240605	0.37	N	214260	500	43 억		0	N	N	0	N	00	N
110	20240610	120827	57	100.00	KOSDAQ		화학	N	N	N	N		N	12110	-330	5	-2.65	155981210	12885	38.43	12180	12430	11980	16170	8710	12440	12105.64	0.00	0	-365	12780	12610	12330	12160	11880	12695	12245	43	3730	500	8450	10	1	8667916	1050	-11.90	2.87	12	0.15	-1018.00	4220.00	31450	20230809	-61.49	11800	20240605	2.63	20150	-39.90	20240104	11800	2.63	20240605	31450	-61.49	20230809	11800	2.63	20240605	0.37	N	214260	500	43 억		0	N	N	0	N	00	N
111	20240610	110829	57	100.00	KOSDAQ		화학	N	N	N	N		N	12130	-310	5	-2.49	128165050	10573	31.53	12180	12430	11990	16170	8710	12440	12121.92	0.00	0	-709	12780	12610	12330	12160	11880	12695	12245	43	3730	500	8450	10	1	8667916	1051	-11.92	2.87	12	0.12	-1018.00	4220.00	31450	20230809	-61.43	11800	20240605	2.80	20150	-39.80	20240104	11800	2.80	20240605	31450	-61.43	20230809	11800	2.80	20240605	0.37	N	214260	500	43 억		0	N	N	0	N	00	N
112	20240610	100827	57	100.00	KOSDAQ		화학	N	N	N	N		N	12150	-290	5	-2.33	73546300	6045	18.03	12180	12430	12000	16170	8710	12440	12166.47	0.00	0	-715	12780	12610	12330	12160	11880	12695	12245	43	3730	500	8450	10	1	8667916	1053	-11.94	2.88	12	0.07	-1018.00	4220.00	31450	20230809	-61.37	11800	20240605	2.97	20150	-39.70	20240104	11800	2.97	20240605	31450	-61.37	20230809	11800	2.97	20240605	0.37	N	214260	500	43 억		0	N	N	0	N	00	N
113	20240610	090832	57	100.00	KOSDAQ		화학	N	N	N	N		N	12370	-70	5	-0.56	15929680	1285	3.83	12180	12430	12180	16170	8710	12440	12396.64	0.00	0	-790	12780	12610	12330	12160	11880	12695	12245	43	3730	500	8450	10	1	8667916	1072	-12.15	2.93	12	0.01	-1018.00	4220.00	31450	20230809	-60.67	11800	20240605	4.83	20150	-38.61	20240104	11800	4.83	20240605	31450	-60.67	20230809	11800	4.83	20240605	0.37	N	214260	500	43 억		0	N	N	0	N	00	N
114	20240607	160854	57	100.00	KOSDAQ		화학	N	N	N	N		N	12440	140	2	1.14	409459700	33294	44.74	12380	12500	12050	15990	8610	12300	12298.09	0.00	0	5670	12900	12600	12200	11900	11500	12400	11700	43	3690	500	8360	10	1	8667916	1078	-12.22	2.95	12	0.38	-1018.00	4220.00	31450	20230809	-60.45	11800	20240605	5.42	20150	-38.26	20240104	11800	5.42	20240605	31450	-60.45	20230809	11800	5.42	20240605	0.37	N	214260	500	43 억		0	N	N	0	N	00	N
115	20240607	150901	57	100.00	KOSDAQ		화학	N	N	N	N		N	12410	110	2	0.89	398630820	32423	43.57	12380	12500	12050	15990	8610	12300	12294.69	0.00	0	5642	12900	12600	12200	11900	11500	12400	11700	43	3690	500	8360	10	1	8667916	1076	-12.19	2.94	12	0.37	-1018.00	4220.00	31450	20230809	-60.54	11800	20240605	5.17	20150	-38.41	20240104	11800	5.17	20240605	31450	-60.54	20230809	11800	5.17	20240605	0.37	N	214260	500	43 억		0	N	N	0	N	00	N
116	20240607	140854	57	100.00	KOSDAQ		화학	N	N	N	N		N	12360	60	2	0.49	344002350	28012	37.64	12380	12500	12050	15990	8610	12300	12280.54	0.00	0	5319	12900	12600	12200	11900	11500	12400	11700	43	3690	500	8360	10	1	8667916	1071	-12.14	2.93	12	0.32	-1018.00	4220.00	31450	20230809	-60.70	11800	20240605	4.75	20150	-38.66	20240104	11800	4.75	20240605	31450	-60.70	20230809	11800	4.75	20240605	0.37	N	214260	500	43 억		0	N	N	0	N	00	N
117	20240607	130850	57	100.00	KOSDAQ		화학	N	N	N	N		N	12260	-40	5	-0.33	301911370	24586	33.04	12380	12500	12050	15990	8610	12300	12279.81	0.00	0	5969	12900	12600	12200	11900	11500	12400	11700	43	3690	500	8360	10	1	8667916	1063	-12.04	2.91	12	0.28	-1018.00	4220.00	31450	20230809	-61.02	11800	20240605	3.90	20150	-39.16	20240104	11800	3.90	20240605	31450	-61.02	20230809	11800	3.90	20240605	0.37	N	214260	500	43 억		0	N	N	0	N	00	N
118	20240607	120856	57	100.00	KOSDAQ		화학	N	N	N	N		N	12380	80	2	0.65	289358190	23563	31.66	12380	12500	12050	15990	8610	12300	12280.19	0.00	0	6124	12900	12600	12200	11900	11500	12400	11700	43	3690	500	8360	10	1	8667916	1073	-12.16	2.93	12	0.27	-1018.00	4220.00	31450	20230809	-60.64	11800	20240605	4.92	20150	-38.56	20240104	11800	4.92	20240605	31450	-60.64	20230809	11800	4.92	20240605	0.37	N	214260	500	43 억		0	N	N	0	N	00	N
119	20240607	110842	57	100.00	KOSDAQ		화학	N	N	N	N		N	12410	110	2	0.89	252648010	20597	27.68	12380	12500	12050	15990	8610	12300	12266.25	0.00	0	6420	12900	12600	12200	11900	11500	12400	11700	43	3690	500	8360	10	1	8667916	1076	-12.19	2.94	12	0.24	-1018.00	4220.00	31450	20230809	-60.54	11800	20240605	5.17	20150	-38.41	20240104	11800	5.17	20240605	31450	-60.54	20230809	11800	5.17	20240605	0.37	N	214260	500	43 억		0	N	N	0	N	00	N
120	20240607	100855	57	100.00	KOSDAQ		화학	N	N	N	N		N	12220	-80	5	-0.65	90554760	7443	10.00	12380	12380	12100	15990	8610	12300	12166.43	0.00	0	3314	12900	12600	12200	11900	11500	12400	11700	43	3690	500	8360	10	1	8667916	1059	-12.00	2.90	12	0.09	-1018.00	4220.00	31450	20230809	-61.14	11800	20240605	3.56	20150	-39.35	20240104	11800	3.56	20240605	31450	-61.14	20230809	11800	3.56	20240605	0.37	N	214260	500	43 억		0	N	N	0	N	00	N
121	20240607	090853	57	100.00	KOSDAQ		화학	N	N	N	N		N	12290	-10	5	-0.08	2991960	244	0.33	12380	12380	12190	15990	8610	12300	12262.13	0.00	0	-51	12900	12600	12200	11900	11500	12400	11700	43	3690	500	8360	10	1	8667916	1065	-12.07	2.91	12	0.00	-1018.00	4220.00	31450	20230809	-60.92	11800	20240605	4.15	20150	-39.01	20240104	11800	4.15	20240605	31450	-60.92	20230809	11800	4.15	20240605	0.37	N	214260	500	43 억		0	N	N	0	N	00	N
122	20240605	160852	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	12300	-200	5	-1.60	892159390	74047	367.48	12450	12500	11800	16250	8750	12500	12048.48	0.00	0	3979	12846	12672	12486	12312	12126	12760	12400	43	3750	500	8500	10	1	8667916	1066	-12.08	2.91	12	0.85	-1018.00	4220.00	31450	20230809	-60.89	11800	20240605	4.24	20150	-38.96	20240104	11800	4.24	20240605	31450	-60.89	20230809	11800	4.24	20240605	0.37	N	214260	500	43 억		0	N	N	0	N	00	N
123	20240605	150848	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	12290	-210	5	-1.68	863767480	71732	355.99	12450	12500	11800	16250	8750	12500	12041.59	0.00	0	4028	12846	12672	12486	12312	12126	12760	12400	43	3750	500	8500	10	1	8667916	1065	-12.07	2.91	12	0.83	-1018.00	4220.00	31450	20230809	-60.92	11800	20240605	4.15	20150	-39.01	20240104	11800	4.15	20240605	31450	-60.92	20230809	11800	4.15	20240605	0.37	N	214260	500	43 억		0	N	N	0	N	00	N
124	20240605	140851	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	12060	-440	5	-3.52	735231420	61171	303.58	12450	12500	11800	16250	8750	12500	12019.28	0.00	0	-1520	12846	12672	12486	12312	12126	12760	12400	43	3750	500	8500	10	1	8667916	1045	-11.85	2.86	12	0.71	-1018.00	4220.00	31450	20230809	-61.65	11800	20240605	2.20	20150	-40.15	20240104	11800	2.20	20240605	31450	-61.65	20230809	11800	2.20	20240605	0.37	N	214260	500	43 억		0	N	N	0	N	00	N
125	20240605	130850	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	11980	-520	5	-4.16	674496740	56118	278.50	12450	12500	11800	16250	8750	12500	12019.26	0.00	0	-1943	12846	12672	12486	12312	12126	12760	12400	43	3750	500	8500	10	1	8667916	1038	-11.77	2.84	12	0.65	-1018.00	4220.00	31450	20230809	-61.91	11800	20240605	1.53	20150	-40.55	20240104	11800	1.53	20240605	31450	-61.91	20230809	11800	1.53	20240605	0.37	N	214260	500	43 억		0	N	N	0	N	00	N
126	20240605	120848	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	12030	-470	5	-3.76	632610140	52608	261.08	12450	12500	11800	16250	8750	12500	12024.98	0.00	0	-2059	12846	12672	12486	12312	12126	12760	12400	43	3750	500	8500	10	1	8667916	1043	-11.82	2.85	12	0.61	-1018.00	4220.00	31450	20230809	-61.75	11800	20240605	1.95	20150	-40.30	20240104	11800	1.95	20240605	31450	-61.75	20230809	11800	1.95	20240605	0.37	N	214260	500	43 억		0	N	N	0	N	00	N
127	20240605	110849	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	12020	-480	5	-3.84	396517330	32799	162.77	12450	12500	11850	16250	8750	12500	12089.31	0.00	0	-1295	12846	12672	12486	12312	12126	12760	12400	43	3750	500	8500	10	1	8667916	1042	-11.81	2.85	12	0.38	-1018.00	4220.00	31450	20230809	-61.78	11850	20240605	1.43	20150	-40.35	20240104	11850	1.43	20240605	31450	-61.78	20230809	11850	1.43	20240605	0.37	N	214260	500	43 억		0	N	N	0	N	00	N
128	20240605	100847	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	12030	-470	5	-3.76	330361320	27303	135.50	12450	12500	11850	16250	8750	12500	12099.82	0.00	0	-529	12846	12672	12486	12312	12126	12760	12400	43	3750	500	8500	10	1	8667916	1043	-11.82	2.85	12	0.31	-1018.00	4220.00	31450	20230809	-61.75	11850	20240605	1.52	20150	-40.30	20240104	11850	1.52	20240605	31450	-61.75	20230809	11850	1.52	20240605	0.37	N	214260	500	43 억		0	N	N	0	N	00	N
129	20240605	090846	57	100.00	KOSDAQ		화학	N	N	N	N		N	12310	-190	5	-1.52	5557430	449	2.23	12450	12500	12310	16250	8750	12500	12377.35	0.00	0	-177	12846	12672	12486	12312	12126	12760	12400	43	3750	500	8500	10	1	8667916	1067	-12.09	2.92	12	0.01	-1018.00	4220.00	31450	20230809	-60.86	12300	20240604	0.08	20150	-38.91	20240104	12300	0.08	20240604	31450	-60.86	20230809	12300	0.08	20240604	0.37	N	214260	500	43 억		0	N	N	0	N	00	N
130	20240604	160841	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	12500	50	2	0.40	250418780	20124	130.23	12360	12660	12300	16180	8720	12450	12442.82	0.00	0	3500	12910	12680	12540	12310	12170	12610	12240	43	3730	500	8460	10	1	8667916	1083	-12.28	2.96	12	0.23	-1018.00	4220.00	31450	20230809	-60.25	12300	20240604	1.63	20150	-37.97	20240104	12300	1.63	20240604	31450	-60.25	20230809	12300	1.63	20240604	0.36	N	214260	500	43 억		0	N	N	0	N	00	N
131	20240604	150840	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	12370	-80	5	-0.64	220994130	17764	114.96	12360	12660	12300	16180	8720	12450	12440.56	0.00	0	4240	12910	12680	12540	12310	12170	12610	12240	43	3730	500	8460	10	1	8667916	1072	-12.15	2.93	12	0.20	-1018.00	4220.00	31450	20230809	-60.67	12300	20240604	0.57	20150	-38.61	20240104	12300	0.57	20240604	31450	-60.67	20230809	12300	0.57	20240604	0.36	N	214260	500	43 억		0	N	N	0	N	00	N
132	20240604	140843	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	12500	50	2	0.40	203386470	16345	105.77	12360	12660	12300	16180	8720	12450	12443.34	0.00	0	4858	12910	12680	12540	12310	12170	12610	12240	43	3730	500	8460	10	1	8667916	1083	-12.28	2.96	12	0.19	-1018.00	4220.00	31450	20230809	-60.25	12300	20240604	1.63	20150	-37.97	20240104	12300	1.63	20240604	31450	-60.25	20230809	12300	1.63	20240604	0.36	N	214260	500	43 억		0	N	N	0	N	00	N
133	20240604	130840	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	12540	90	2	0.72	187690660	15085	97.62	12360	12660	12300	16180	8720	12450	12442.20	0.00	0	5388	12910	12680	12540	12310	12170	12610	12240	43	3730	500	8460	10	1	8667916	1087	-12.32	2.97	12	0.17	-1018.00	4220.00	31450	20230809	-60.13	12300	20240604	1.95	20150	-37.77	20240104	12300	1.95	20240604	31450	-60.13	20230809	12300	1.95	20240604	0.36	N	214260	500	43 억		0	N	N	0	N	00	N
134	20240604	120838	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	12580	130	2	1.04	173256930	13931	90.15	12360	12660	12300	16180	8720	12450	12436.79	0.00	0	5387	12910	12680	12540	12310	12170	12610	12240	43	3730	500	8460	10	1	8667916	1090	-12.36	2.98	12	0.16	-1018.00	4220.00	31450	20230809	-60.00	12300	20240604	2.28	20150	-37.57	20240104	12300	2.28	20240604	31450	-60.00	20230809	12300	2.28	20240604	0.36	N	214260	500	43 억		0	N	N	0	N	00	N
135	20240604	110835	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	12590	140	2	1.12	170457160	13708	88.71	12360	12660	12300	16180	8720	12450	12434.87	0.00	0	5437	12910	12680	12540	12310	12170	12610	12240	43	3730	500	8460	10	1	8667916	1091	-12.37	2.98	12	0.16	-1018.00	4220.00	31450	20230809	-59.97	12300	20240604	2.36	20150	-37.52	20240104	12300	2.36	20240604	31450	-59.97	20230809	12300	2.36	20240604	0.36	N	214260	500	43 억		0	N	N	0	N	00	N
136	20240604	100838	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	12500	50	2	0.40	125136500	10091	65.30	12360	12600	12300	16180	8720	12450	12400.80	0.00	0	2961	12910	12680	12540	12310	12170	12610	12240	43	3730	500	8460	10	1	8667916	1083	-12.28	2.96	12	0.12	-1018.00	4220.00	31450	20230809	-60.25	12300	20240604	1.63	20150	-37.97	20240104	12300	1.63	20240604	31450	-60.25	20230809	12300	1.63	20240604	0.36	N	214260	500	43 억		0	N	N	0	N	00	N
137	20240604	090837	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	12490	40	2	0.32	16256340	1303	8.43	12360	12600	12360	16180	8720	12450	12476.09	0.00	0	-1113	12910	12680	12540	12310	12170	12610	12240	43	3730	500	8460	10	1	8667916	1083	-12.27	2.96	12	0.02	-1018.00	4220.00	31450	20230809	-60.29	12360	20240604	1.05	20150	-38.01	20240104	12360	1.05	20240604	31450	-60.29	20230809	12360	1.05	20240604	0.36	N	214260	500	43 억		0	N	N	0	N	00	N
138	20240603	160828	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	12450	-120	5	-0.95	191549060	15353	71.34	12770	12770	12400	16340	8800	12570	12477.70	0.00	0	751	13216	12892	12696	12372	12176	12795	12275	43	3770	500	8540	10	1	8667916	1079	-12.23	2.95	12	0.18	-1018.00	4220.00	31450	20230809	-60.41	12400	20240603	0.40	20150	-38.21	20240104	12400	0.40	20240603	31450	-60.41	20230809	12400	0.40	20240603	0.36	N	214260	500	43 억		0	N	N	0	N	00	N
139	20240603	150829	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	12480	-90	5	-0.72	171155720	13715	63.73	12770	12770	12400	16340	8800	12570	12479.45	0.00	0	607	13216	12892	12696	12372	12176	12795	12275	43	3770	500	8540	10	1	8667916	1082	-12.26	2.96	12	0.16	-1018.00	4220.00	31450	20230809	-60.32	12400	20240603	0.65	20150	-38.06	20240104	12400	0.65	20240603	31450	-60.32	20230809	12400	0.65	20240603	0.36	N	214260	500	43 억		0	N	N	0	N	00	N
140	20240603	140828	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	12430	-140	5	-1.11	139939420	11211	52.09	12770	12770	12400	16340	8800	12570	12482.33	0.00	0	358	13216	12892	12696	12372	12176	12795	12275	43	3770	500	8540	10	1	8667916	1077	-12.21	2.95	12	0.13	-1018.00	4220.00	31450	20230809	-60.48	12400	20240603	0.24	20150	-38.31	20240104	12400	0.24	20240603	31450	-60.48	20230809	12400	0.24	20240603	0.36	N	214260	500	43 억		0	N	N	0	N	00	N
141	20240603	130829	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	12490	-80	5	-0.64	103399140	8271	38.43	12770	12770	12400	16340	8800	12570	12501.41	0.00	0	-8	13216	12892	12696	12372	12176	12795	12275	43	3770	500	8540	10	1	8667916	1083	-12.27	2.96	12	0.10	-1018.00	4220.00	31450	20230809	-60.29	12400	20240603	0.73	20150	-38.01	20240104	12400	0.73	20240603	31450	-60.29	20230809	12400	0.73	20240603	0.36	N	214260	500	43 억		0	N	N	0	N	00	N
142	20240603	120828	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	12530	-40	5	-0.32	87701070	7013	32.59	12770	12770	12400	16340	8800	12570	12505.50	0.00	0	119	13216	12892	12696	12372	12176	12795	12275	43	3770	500	8540	10	1	8667916	1086	-12.31	2.97	12	0.08	-1018.00	4220.00	31450	20230809	-60.16	12400	20240603	1.05	20150	-37.82	20240104	12400	1.05	20240603	31450	-60.16	20230809	12400	1.05	20240603	0.36	N	214260	500	43 억		0	N	N	0	N	00	N
143	20240603	110822	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	12490	-80	5	-0.64	73070250	5842	27.15	12770	12770	12400	16340	8800	12570	12507.75	0.00	0	-374	13216	12892	12696	12372	12176	12795	12275	43	3770	500	8540	10	1	8667916	1083	-12.27	2.96	12	0.07	-1018.00	4220.00	31450	20230809	-60.29	12400	20240603	0.73	20150	-38.01	20240104	12400	0.73	20240603	31450	-60.29	20230809	12400	0.73	20240603	0.36	N	214260	500	43 억		0	N	N	0	N	00	N
144	20240603	100818	57	100.00	KOSDAQ		화학	N	N	N	N		N	12560	-10	5	-0.08	48740250	3891	18.08	12770	12770	12470	16340	8800	12570	12526.41	0.00	0	144	13216	12892	12696	12372	12176	12795	12275	43	3770	500	8540	10	1	8667916	1089	-12.34	2.98	12	0.04	-1018.00	4220.00	31450	20230809	-60.06	12420	20240529	1.13	20150	-37.67	20240104	12420	1.13	20240529	31450	-60.06	20230809	12420	1.13	20240529	0.36	N	214260	500	43 억		0	N	N	0	N	00	N
145	20240603	090819	57	100.00	KOSDAQ		화학	N	N	N	N		N	12620	50	2	0.40	8158290	649	3.02	12770	12770	12480	16340	8800	12570	12570.55	0.00	0	-438	13216	12892	12696	12372	12176	12795	12275	43	3770	500	8540	10	1	8667916	1094	-12.40	2.99	12	0.01	-1018.00	4220.00	31450	20230809	-59.87	12420	20240529	1.61	20150	-37.37	20240104	12420	1.61	20240529	31450	-59.87	20230809	12420	1.61	20240529	0.36	N	214260	500	43 억		0	N	N	0	N	00	N