KissMeData/260930/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	161107	57	100.00	KOSDAQ		화학	N	N	N	N		N	6850	-570	5	-7.68	1321908520	188622	120.45	7500	7500	6760	9640	5200	7420	7008.26	1.18	0	-17529	8006	7712	7516	7222	7026	7615	7125	97	2220	500	5340	10	1	19341591	1325	19.08	0.79	12	0.98	359.00	8657.00	8650	20240614	-20.81	4305	20240416	59.12	8650	-20.81	20240614	4305	59.12	20240416	8650	-20.81	20240614	4305	59.12	20240416	2.95	N	260930	500	96 억		228876	N	N	0	N	00	N
3	20240628	151120	57	100.00	KOSDAQ		화학	N	N	N	N		N	7000	-420	5	-5.66	1262405490	180001	114.95	7500	7500	6760	9640	5200	7420	7013.32	1.18	0	-16370	8006	7712	7516	7222	7026	7615	7125	97	2220	500	5340	10	1	19341591	1354	19.50	0.81	12	0.93	359.00	8657.00	8650	20240614	-19.08	4305	20240416	62.60	8650	-19.08	20240614	4305	62.60	20240416	8650	-19.08	20240614	4305	62.60	20240416	2.95	N	260930	500	96 억		228876	N	N	0	N	00	N
4	20240628	141120	57	100.00	KOSDAQ		화학	N	N	N	N		N	6870	-550	5	-7.41	1116693590	159018	101.55	7500	7500	6760	9640	5200	7420	7022.44	1.18	0	-9510	8006	7712	7516	7222	7026	7615	7125	97	2220	500	5340	10	1	19341591	1329	19.14	0.79	12	0.82	359.00	8657.00	8650	20240614	-20.58	4305	20240416	59.58	8650	-20.58	20240614	4305	59.58	20240416	8650	-20.58	20240614	4305	59.58	20240416	2.95	N	260930	500	96 억		228876	N	N	0	N	00	N
5	20240628	131118	57	100.00	KOSDAQ		화학	N	N	N	N		N	6820	-600	5	-8.09	916868800	130085	83.07	7500	7500	6760	9640	5200	7420	7048.23	1.18	0	-7968	8006	7712	7516	7222	7026	7615	7125	97	2220	500	5340	10	1	19341591	1319	19.00	0.79	12	0.67	359.00	8657.00	8650	20240614	-21.16	4305	20240416	58.42	8650	-21.16	20240614	4305	58.42	20240416	8650	-21.16	20240614	4305	58.42	20240416	2.95	N	260930	500	96 억		228876	N	N	0	N	00	N
6	20240628	121115	57	100.00	KOSDAQ		화학	N	N	N	N		N	6990	-430	5	-5.80	655720750	92194	58.87	7500	7500	6960	9640	5200	7420	7112.40	1.18	0	-12569	8006	7712	7516	7222	7026	7615	7125	97	2220	500	5340	10	1	19341591	1352	19.47	0.81	12	0.48	359.00	8657.00	8650	20240614	-19.19	4305	20240416	62.37	8650	-19.19	20240614	4305	62.37	20240416	8650	-19.19	20240614	4305	62.37	20240416	2.95	N	260930	500	96 억		228876	N	N	0	N	00	N
7	20240628	111058	57	100.00	KOSDAQ		화학	N	N	N	N		N	7080	-340	5	-4.58	428638800	59765	38.17	7500	7500	7040	9640	5200	7420	7172.07	1.18	0	-15767	8006	7712	7516	7222	7026	7615	7125	97	2220	500	5340	10	1	19341591	1369	19.72	0.82	12	0.31	359.00	8657.00	8650	20240614	-18.15	4305	20240416	64.46	8650	-18.15	20240614	4305	64.46	20240416	8650	-18.15	20240614	4305	64.46	20240416	2.95	N	260930	500	96 억		228876	N	N	0	N	00	N
8	20240628	101054	57	100.00	KOSDAQ		화학	N	N	N	N		N	7200	-220	5	-2.96	253390600	35094	22.41	7500	7500	7110	9640	5200	7420	7220.34	1.18	0	-8285	8006	7712	7516	7222	7026	7615	7125	97	2220	500	5340	10	1	19341591	1393	20.06	0.83	12	0.18	359.00	8657.00	8650	20240614	-16.76	4305	20240416	67.25	8650	-16.76	20240614	4305	67.25	20240416	8650	-16.76	20240614	4305	67.25	20240416	2.95	N	260930	500	96 억		228876	N	N	0	N	00	N
9	20240628	091058	57	100.00	KOSDAQ		화학	N	N	N	N		N	7280	-140	5	-1.89	34643530	4702	3.00	7500	7500	7230	9640	5200	7420	7367.83	1.18	0	-472	8006	7712	7516	7222	7026	7615	7125	97	2220	500	5340	10	1	19341591	1408	20.28	0.84	12	0.02	359.00	8657.00	8650	20240614	-15.84	4305	20240416	69.11	8650	-15.84	20240614	4305	69.11	20240416	8650	-15.84	20240614	4305	69.11	20240416	2.95	N	260930	500	96 억		228876	N	N	0	N	00	N
10	20240627	161049	57	100.00	KOSDAQ		화학	N	N	N	N		N	7420	-70	5	-0.93	1177421580	156187	113.76	7450	7810	7320	9730	5250	7490	7538.55	1.20	0	-3057	7883	7686	7343	7146	6803	7785	7245	97	2240	500	5390	10	1	19341591	1435	20.67	0.86	12	0.81	359.00	8657.00	8650	20240614	-14.22	4305	20240416	72.36	8650	-14.22	20240614	4305	72.36	20240416	8650	-14.22	20240614	4305	72.36	20240416	2.89	N	260930	500	96 억		231838	N	N	0	N	00	N
11	20240627	151056	57	100.00	KOSDAQ		화학	N	N	N	N		N	7390	-100	5	-1.34	1157681790	153524	111.82	7450	7810	7320	9730	5250	7490	7540.72	1.20	0	-1721	7883	7686	7343	7146	6803	7785	7245	97	2240	500	5390	10	1	19341591	1429	20.58	0.85	12	0.79	359.00	8657.00	8650	20240614	-14.57	4305	20240416	71.66	8650	-14.57	20240614	4305	71.66	20240416	8650	-14.57	20240614	4305	71.66	20240416	2.89	N	260930	500	96 억		231838	N	N	0	N	00	N
12	20240627	141053	57	100.00	KOSDAQ		화학	N	N	N	N		N	7380	-110	5	-1.47	1020382290	134940	98.28	7450	7810	7340	9730	5250	7490	7561.75	1.20	0	-904	7883	7686	7343	7146	6803	7785	7245	97	2240	500	5390	10	1	19341591	1427	20.56	0.85	12	0.70	359.00	8657.00	8650	20240614	-14.68	4305	20240416	71.43	8650	-14.68	20240614	4305	71.43	20240416	8650	-14.68	20240614	4305	71.43	20240416	2.89	N	260930	500	96 억		231838	N	N	0	N	00	N
13	20240627	131053	57	100.00	KOSDAQ		화학	N	N	N	N		N	7450	-40	5	-0.53	906981990	119609	87.12	7450	7810	7390	9730	5250	7490	7582.89	1.20	0	5180	7883	7686	7343	7146	6803	7785	7245	97	2240	500	5390	10	1	19341591	1441	20.75	0.86	12	0.62	359.00	8657.00	8650	20240614	-13.87	4305	20240416	73.05	8650	-13.87	20240614	4305	73.05	20240416	8650	-13.87	20240614	4305	73.05	20240416	2.89	N	260930	500	96 억		231838	N	N	0	N	00	N
14	20240627	121056	57	100.00	KOSDAQ		화학	N	N	N	N		N	7490	0	3	0.00	860116200	113343	82.55	7450	7810	7390	9730	5250	7490	7588.61	1.20	0	5726	7883	7686	7343	7146	6803	7785	7245	97	2240	500	5390	10	1	19341591	1449	20.86	0.87	12	0.59	359.00	8657.00	8650	20240614	-13.41	4305	20240416	73.98	8650	-13.41	20240614	4305	73.98	20240416	8650	-13.41	20240614	4305	73.98	20240416	2.89	N	260930	500	96 억		231838	N	N	0	N	00	N
15	20240627	111055	57	100.00	KOSDAQ		화학	N	N	N	N		N	7460	-30	5	-0.40	763131800	100358	73.10	7450	7810	7390	9730	5250	7490	7604.10	1.20	0	7630	7883	7686	7343	7146	6803	7785	7245	97	2240	500	5390	10	1	19341591	1443	20.78	0.86	12	0.52	359.00	8657.00	8650	20240614	-13.76	4305	20240416	73.29	8650	-13.76	20240614	4305	73.29	20240416	8650	-13.76	20240614	4305	73.29	20240416	2.89	N	260930	500	96 억		231838	N	N	0	N	00	N
16	20240627	101055	57	100.00	KOSDAQ		화학	N	N	N	N		N	7550	60	2	0.80	638691990	83727	60.98	7450	7810	7390	9730	5250	7490	7628.27	1.20	0	13170	7883	7686	7343	7146	6803	7785	7245	97	2240	500	5390	10	1	19341591	1460	21.03	0.87	12	0.43	359.00	8657.00	8650	20240614	-12.72	4305	20240416	75.38	8650	-12.72	20240614	4305	75.38	20240416	8650	-12.72	20240614	4305	75.38	20240416	2.89	N	260930	500	96 억		231838	N	N	0	N	00	N
17	20240627	091054	57	100.00	KOSDAQ		화학	N	N	N	N		N	7670	180	2	2.40	239160050	31360	22.84	7450	7730	7390	9730	5250	7490	7626.28	1.20	0	18073	7883	7686	7343	7146	6803	7785	7245	97	2240	500	5390	10	1	19341591	1484	21.36	0.89	12	0.16	359.00	8657.00	8650	20240614	-11.33	4305	20240416	78.16	8650	-11.33	20240614	4305	78.16	20240416	8650	-11.33	20240614	4305	78.16	20240416	2.89	N	260930	500	96 억		231838	N	N	0	N	00	N
18	20240626	161050	57	100.00	KOSDAQ		화학	N	N	N	N		N	7490	180	2	2.46	997448980	137073	106.42	7420	7540	7000	9500	5120	7310	7276.63	1.23	0	-10453	7670	7490	7320	7140	6970	7405	7055	97	2190	500	5260	10	1	19341591	1449	20.86	0.87	12	0.71	359.00	8657.00	8650	20240614	-13.41	4305	20240416	73.98	8650	-13.41	20240614	4305	73.98	20240416	8650	-13.41	20240614	4305	73.98	20240416	2.87	N	260930	500	96 억		238448	N	N	0	N	00	N
19	20240626	151055	57	100.00	KOSDAQ		화학	N	N	N	N		N	7500	190	2	2.60	932706300	128442	99.72	7420	7540	7000	9500	5120	7310	7261.69	1.23	0	-8722	7670	7490	7320	7140	6970	7405	7055	97	2190	500	5260	10	1	19341591	1451	20.89	0.87	12	0.66	359.00	8657.00	8650	20240614	-13.29	4305	20240416	74.22	8650	-13.29	20240614	4305	74.22	20240416	8650	-13.29	20240614	4305	74.22	20240416	2.87	N	260930	500	96 억		238448	N	N	0	N	00	N
20	20240626	141051	57	100.00	KOSDAQ		화학	N	N	N	N		N	7430	120	2	1.64	871264090	120219	93.33	7420	7540	7000	9500	5120	7310	7247.31	1.23	0	-5826	7670	7490	7320	7140	6970	7405	7055	97	2190	500	5260	10	1	19341591	1437	20.70	0.86	12	0.62	359.00	8657.00	8650	20240614	-14.10	4305	20240416	72.59	8650	-14.10	20240614	4305	72.59	20240416	8650	-14.10	20240614	4305	72.59	20240416	2.87	N	260930	500	96 억		238448	N	N	0	N	00	N
21	20240626	131053	57	100.00	KOSDAQ		화학	N	N	N	N		N	7150	-160	5	-2.19	460492900	64598	50.15	7420	7420	7000	9500	5120	7310	7128.59	1.23	0	1112	7670	7490	7320	7140	6970	7405	7055	97	2190	500	5260	10	1	19341591	1383	19.92	0.83	12	0.33	359.00	8657.00	8650	20240614	-17.34	4305	20240416	66.09	8650	-17.34	20240614	4305	66.09	20240416	8650	-17.34	20240614	4305	66.09	20240416	2.87	N	260930	500	96 억		238448	N	N	0	N	00	N
22	20240626	121051	57	100.00	KOSDAQ		화학	N	N	N	N		N	7060	-250	5	-3.42	413163230	57953	44.99	7420	7420	7000	9500	5120	7310	7129.28	1.23	0	887	7670	7490	7320	7140	6970	7405	7055	97	2190	500	5260	10	1	19341591	1366	19.67	0.82	12	0.30	359.00	8657.00	8650	20240614	-18.38	4305	20240416	64.00	8650	-18.38	20240614	4305	64.00	20240416	8650	-18.38	20240614	4305	64.00	20240416	2.87	N	260930	500	96 억		238448	N	N	0	N	00	N
23	20240626	111052	57	100.00	KOSDAQ		화학	N	N	N	N		N	7110	-200	5	-2.74	336171020	47088	36.56	7420	7420	7000	9500	5120	7310	7139.21	1.23	0	686	7670	7490	7320	7140	6970	7405	7055	97	2190	500	5260	10	1	19341591	1375	19.81	0.82	12	0.24	359.00	8657.00	8650	20240614	-17.80	4305	20240416	65.16	8650	-17.80	20240614	4305	65.16	20240416	8650	-17.80	20240614	4305	65.16	20240416	2.87	N	260930	500	96 억		238448	N	N	0	N	00	N
24	20240626	101050	57	100.00	KOSDAQ		화학	N	N	N	N		N	7130	-180	5	-2.46	270942240	37888	29.41	7420	7420	7000	9500	5120	7310	7151.14	1.23	0	-3246	7670	7490	7320	7140	6970	7405	7055	97	2190	500	5260	10	1	19341591	1379	19.86	0.82	12	0.20	359.00	8657.00	8650	20240614	-17.57	4305	20240416	65.62	8650	-17.57	20240614	4305	65.62	20240416	8650	-17.57	20240614	4305	65.62	20240416	2.87	N	260930	500	96 억		238448	N	N	0	N	00	N
25	20240626	091053	57	100.00	KOSDAQ		화학	N	N	N	N		N	7260	-50	5	-0.68	56591420	7883	6.12	7420	7420	7000	9500	5120	7310	7178.92	1.23	0	-859	7670	7490	7320	7140	6970	7405	7055	97	2190	500	5260	10	1	19341591	1404	20.22	0.84	12	0.04	359.00	8657.00	8650	20240614	-16.07	4305	20240416	68.64	8650	-16.07	20240614	4305	68.64	20240416	8650	-16.07	20240614	4305	68.64	20240416	2.87	N	260930	500	96 억		238448	N	N	0	N	00	N
26	20240625	161049	57	100.00	KOSDAQ		화학	N	N	N	N		N	7310	-230	5	-3.05	937359560	128507	45.28	7480	7500	7150	9800	5280	7540	7294.18	1.39	0	-31587	8080	7810	7380	7110	6680	7945	7245	97	2260	500	5420	10	1	19341591	1414	20.36	0.84	12	0.66	359.00	8657.00	8650	20240614	-15.49	4305	20240416	69.80	8650	-15.49	20240614	4305	69.80	20240416	8650	-15.49	20240614	4305	69.80	20240416	2.91	N	260930	500	96 억		269086	N	N	0	N	00	N
27	20240625	151047	57	100.00	KOSDAQ		화학	N	N	N	N		N	7200	-340	5	-4.51	889779620	121942	42.97	7480	7500	7150	9800	5280	7540	7296.69	1.39	0	-32682	8080	7810	7380	7110	6680	7945	7245	97	2260	500	5420	10	1	19341591	1393	20.06	0.83	12	0.63	359.00	8657.00	8650	20240614	-16.76	4305	20240416	67.25	8650	-16.76	20240614	4305	67.25	20240416	8650	-16.76	20240614	4305	67.25	20240416	2.91	N	260930	500	96 억		269086	N	N	0	N	00	N
28	20240625	141050	57	100.00	KOSDAQ		화학	N	N	N	N		N	7400	-140	5	-1.86	718938810	98527	34.72	7480	7500	7150	9800	5280	7540	7296.81	1.39	0	-33246	8080	7810	7380	7110	6680	7945	7245	97	2260	500	5420	10	1	19341591	1431	20.61	0.85	12	0.51	359.00	8657.00	8650	20240614	-14.45	4305	20240416	71.89	8650	-14.45	20240614	4305	71.89	20240416	8650	-14.45	20240614	4305	71.89	20240416	2.91	N	260930	500	96 억		269086	N	N	0	N	00	N
29	20240625	131051	57	100.00	KOSDAQ		화학	N	N	N	N		N	7390	-150	5	-1.99	668635990	91683	32.31	7480	7500	7150	9800	5280	7540	7292.84	1.39	0	-34385	8080	7810	7380	7110	6680	7945	7245	97	2260	500	5420	10	1	19341591	1429	20.58	0.85	12	0.47	359.00	8657.00	8650	20240614	-14.57	4305	20240416	71.66	8650	-14.57	20240614	4305	71.66	20240416	8650	-14.57	20240614	4305	71.66	20240416	2.91	N	260930	500	96 억		269086	N	N	0	N	00	N
30	20240625	121053	57	100.00	KOSDAQ		화학	N	N	N	N		N	7240	-300	5	-3.98	534860040	73467	25.89	7480	7500	7150	9800	5280	7540	7280.19	1.39	0	-26726	8080	7810	7380	7110	6680	7945	7245	97	2260	500	5420	10	1	19341591	1400	20.17	0.84	12	0.38	359.00	8657.00	8650	20240614	-16.30	4305	20240416	68.18	8650	-16.30	20240614	4305	68.18	20240416	8650	-16.30	20240614	4305	68.18	20240416	2.91	N	260930	500	96 억		269086	N	N	0	N	00	N
31	20240625	111051	57	100.00	KOSDAQ		화학	N	N	N	N		N	7200	-340	5	-4.51	469578890	64392	22.69	7480	7500	7150	9800	5280	7540	7292.41	1.39	0	-25243	8080	7810	7380	7110	6680	7945	7245	97	2260	500	5420	10	1	19341591	1393	20.06	0.83	12	0.33	359.00	8657.00	8650	20240614	-16.76	4305	20240416	67.25	8650	-16.76	20240614	4305	67.25	20240416	8650	-16.76	20240614	4305	67.25	20240416	2.91	N	260930	500	96 억		269086	N	N	0	N	00	N
32	20240625	101050	57	100.00	KOSDAQ		화학	N	N	N	N		N	7240	-300	5	-3.98	339459390	46300	16.31	7480	7500	7190	9800	5280	7540	7331.62	1.39	0	-23343	8080	7810	7380	7110	6680	7945	7245	97	2260	500	5420	10	1	19341591	1400	20.17	0.84	12	0.24	359.00	8657.00	8650	20240614	-16.30	4305	20240416	68.18	8650	-16.30	20240614	4305	68.18	20240416	8650	-16.30	20240614	4305	68.18	20240416	2.91	N	260930	500	96 억		269086	N	N	0	N	00	N
33	20240625	091049	57	100.00	KOSDAQ		화학	N	N	N	N		N	7370	-170	5	-2.25	125991350	16993	5.99	7480	7500	7350	9800	5280	7540	7414.12	1.39	0	-12866	8080	7810	7380	7110	6680	7945	7245	97	2260	500	5420	10	1	19341591	1425	20.53	0.85	12	0.09	359.00	8657.00	8650	20240614	-14.80	4305	20240416	71.20	8650	-14.80	20240614	4305	71.20	20240416	8650	-14.80	20240614	4305	71.20	20240416	2.91	N	260930	500	96 억		269086	N	N	0	N	00	N
34	20240624	161049	57	100.00	KOSDAQ		화학	N	N	N	N		N	7540	430	2	6.05	2101887090	282567	173.42	7150	7650	6950	9240	4980	7110	7438.41	1.33	0	13880	7603	7356	7153	6906	6703	7255	6805	97	2130	500	5110	10	1	19341591	1458	21.00	0.87	12	1.46	359.00	8657.00	8650	20240614	-12.83	4305	20240416	75.15	8650	-12.83	20240614	4305	75.15	20240416	8650	-12.83	20240614	4305	75.15	20240416	2.94	N	260930	500	96 억		257016	N	N	0	N	00	N
35	20240624	151046	57	100.00	KOSDAQ		화학	N	N	N	N		N	7470	360	2	5.06	2053674270	276148	169.48	7150	7650	6950	9240	4980	7110	7436.86	1.33	0	14786	7603	7356	7153	6906	6703	7255	6805	97	2130	500	5110	10	1	19341591	1445	20.81	0.86	12	1.43	359.00	8657.00	8650	20240614	-13.64	4305	20240416	73.52	8650	-13.64	20240614	4305	73.52	20240416	8650	-13.64	20240614	4305	73.52	20240416	2.94	N	260930	500	96 억		257016	N	N	0	N	00	N
36	20240624	141047	57	100.00	KOSDAQ		화학	N	N	N	N		N	7470	360	2	5.06	1949638840	262206	160.93	7150	7650	6950	9240	4980	7110	7435.52	1.33	0	12733	7603	7356	7153	6906	6703	7255	6805	97	2130	500	5110	10	1	19341591	1445	20.81	0.86	12	1.36	359.00	8657.00	8650	20240614	-13.64	4305	20240416	73.52	8650	-13.64	20240614	4305	73.52	20240416	8650	-13.64	20240614	4305	73.52	20240416	2.94	N	260930	500	96 억		257016	N	N	0	N	00	N
37	20240624	131045	57	100.00	KOSDAQ		화학	N	N	N	N		N	7560	450	2	6.33	1888898950	254081	155.94	7150	7650	6950	9240	4980	7110	7434.24	1.33	0	11430	7603	7356	7153	6906	6703	7255	6805	97	2130	500	5110	10	1	19341591	1462	21.06	0.87	12	1.31	359.00	8657.00	8650	20240614	-12.60	4305	20240416	75.61	8650	-12.60	20240614	4305	75.61	20240416	8650	-12.60	20240614	4305	75.61	20240416	2.94	N	260930	500	96 억		257016	N	N	0	N	00	N
38	20240624	121046	57	100.00	KOSDAQ		화학	N	N	N	N		N	7500	390	2	5.49	1726838710	232615	142.77	7150	7650	6950	9240	4980	7110	7423.59	1.33	0	16313	7603	7356	7153	6906	6703	7255	6805	97	2130	500	5110	10	1	19341591	1451	20.89	0.87	12	1.20	359.00	8657.00	8650	20240614	-13.29	4305	20240416	74.22	8650	-13.29	20240614	4305	74.22	20240416	8650	-13.29	20240614	4305	74.22	20240416	2.94	N	260930	500	96 억		257016	N	N	0	N	00	N
39	20240624	111049	57	100.00	KOSDAQ		화학	N	N	N	N		N	7390	280	2	3.94	1388884130	187688	115.19	7150	7650	6950	9240	4980	7110	7399.96	1.33	0	23277	7603	7356	7153	6906	6703	7255	6805	97	2130	500	5110	10	1	19341591	1429	20.58	0.85	12	0.97	359.00	8657.00	8650	20240614	-14.57	4305	20240416	71.66	8650	-14.57	20240614	4305	71.66	20240416	8650	-14.57	20240614	4305	71.66	20240416	2.94	N	260930	500	96 억		257016	N	N	0	N	00	N
40	20240624	101046	57	100.00	KOSDAQ		화학	N	N	N	N		N	7590	480	2	6.75	924864850	125363	76.94	7150	7650	6950	9240	4980	7110	7377.49	1.33	0	11262	7603	7356	7153	6906	6703	7255	6805	97	2130	500	5110	10	1	19341591	1468	21.14	0.88	12	0.65	359.00	8657.00	8650	20240614	-12.25	4305	20240416	76.31	8650	-12.25	20240614	4305	76.31	20240416	8650	-12.25	20240614	4305	76.31	20240416	2.94	N	260930	500	96 억		257016	N	N	0	N	00	N
41	20240624	091047	57	100.00	KOSDAQ		화학	N	N	N	N		N	7080	-30	5	-0.42	122274510	17226	10.57	7150	7290	6950	9240	4980	7110	7098.25	1.33	0	-4497	7603	7356	7153	6906	6703	7255	6805	97	2130	500	5110	10	1	19341591	1369	19.72	0.82	12	0.09	359.00	8657.00	8650	20240614	-18.15	4305	20240416	64.46	8650	-18.15	20240614	4305	64.46	20240416	8650	-18.15	20240614	4305	64.46	20240416	2.94	N	260930	500	96 억		257016	N	N	0	N	00	N
42	20240621	161011	57	100.00	KOSDAQ		화학	N	N	N	N		N	7110	-150	5	-2.07	1157541970	161530	74.89	7340	7400	6950	9430	5090	7260	7166.12	1.41	0	-15068	7813	7536	7273	6996	6733	7405	6865	97	2170	500	5220	10	1	19341591	1375	19.81	0.82	12	0.84	359.00	8657.00	8650	20240614	-17.80	4305	20240416	65.16	8650	-17.80	20240614	4305	65.16	20240416	8650	-17.80	20240614	4305	65.16	20240416	2.99	N	260930	500	96 억		272491	N	N	0	N	00	N
43	20240621	151012	57	100.00	KOSDAQ		화학	N	N	N	N		N	7160	-100	5	-1.38	1117027600	155841	72.25	7340	7400	6950	9430	5090	7260	7167.74	1.41	0	-15657	7813	7536	7273	6996	6733	7405	6865	97	2170	500	5220	10	1	19341591	1385	19.94	0.83	12	0.81	359.00	8657.00	8650	20240614	-17.23	4305	20240416	66.32	8650	-17.23	20240614	4305	66.32	20240416	8650	-17.23	20240614	4305	66.32	20240416	2.99	N	260930	500	96 억		272491	N	N	0	N	00	N
44	20240621	141010	57	100.00	KOSDAQ		화학	N	N	N	N		N	7200	-60	5	-0.83	982401580	137085	63.56	7340	7400	6950	9430	5090	7260	7166.37	1.41	0	-14040	7813	7536	7273	6996	6733	7405	6865	97	2170	500	5220	10	1	19341591	1393	20.06	0.83	12	0.71	359.00	8657.00	8650	20240614	-16.76	4305	20240416	67.25	8650	-16.76	20240614	4305	67.25	20240416	8650	-16.76	20240614	4305	67.25	20240416	2.99	N	260930	500	96 억		272491	N	N	0	N	00	N
45	20240621	131012	57	100.00	KOSDAQ		화학	N	N	N	N		N	7240	-20	5	-0.28	938290960	130958	60.72	7340	7400	6950	9430	5090	7260	7164.82	1.41	0	-12907	7813	7536	7273	6996	6733	7405	6865	97	2170	500	5220	10	1	19341591	1400	20.17	0.84	12	0.68	359.00	8657.00	8650	20240614	-16.30	4305	20240416	68.18	8650	-16.30	20240614	4305	68.18	20240416	8650	-16.30	20240614	4305	68.18	20240416	2.99	N	260930	500	96 억		272491	N	N	0	N	00	N
46	20240621	121014	57	100.00	KOSDAQ		화학	N	N	N	N		N	7310	50	2	0.69	810605540	113504	52.62	7340	7380	6950	9430	5090	7260	7141.65	1.41	0	-8806	7813	7536	7273	6996	6733	7405	6865	97	2170	500	5220	10	1	19341591	1414	20.36	0.84	12	0.59	359.00	8657.00	8650	20240614	-15.49	4305	20240416	69.80	8650	-15.49	20240614	4305	69.80	20240416	8650	-15.49	20240614	4305	69.80	20240416	2.99	N	260930	500	96 억		272491	N	N	0	N	00	N
47	20240621	111011	57	100.00	KOSDAQ		화학	N	N	N	N		N	7300	40	2	0.55	721272170	101324	46.98	7340	7340	6950	9430	5090	7260	7118.47	1.41	0	-8854	7813	7536	7273	6996	6733	7405	6865	97	2170	500	5220	10	1	19341591	1412	20.33	0.84	12	0.52	359.00	8657.00	8650	20240614	-15.61	4305	20240416	69.57	8650	-15.61	20240614	4305	69.57	20240416	8650	-15.61	20240614	4305	69.57	20240416	2.99	N	260930	500	96 억		272491	N	N	0	N	00	N
48	20240621	101009	57	100.00	KOSDAQ		화학	N	N	N	N		N	7080	-180	5	-2.48	462497990	65508	30.37	7340	7340	6950	9430	5090	7260	7060.18	1.41	0	5165	7813	7536	7273	6996	6733	7405	6865	97	2170	500	5220	10	1	19341591	1369	19.72	0.82	12	0.34	359.00	8657.00	8650	20240614	-18.15	4305	20240416	64.46	8650	-18.15	20240614	4305	64.46	20240416	8650	-18.15	20240614	4305	64.46	20240416	2.99	N	260930	500	96 억		272491	N	N	0	N	00	N
49	20240621	091015	57	100.00	KOSDAQ		화학	N	N	N	N		N	7100	-160	5	-2.20	78277050	10928	5.07	7340	7340	7100	9430	5090	7260	7162.98	1.41	0	-773	7813	7536	7273	6996	6733	7405	6865	97	2170	500	5220	10	1	19341591	1373	19.78	0.82	12	0.06	359.00	8657.00	8650	20240614	-17.92	4305	20240416	64.92	8650	-17.92	20240614	4305	64.92	20240416	8650	-17.92	20240614	4305	64.92	20240416	2.99	N	260930	500	96 억		272491	N	N	0	N	00	N
50	20240620	161006	57	100.00	KOSDAQ		화학	N	N	N	N		N	7260	-200	5	-2.68	1543434990	214539	117.34	7550	7550	7010	9690	5230	7460	7194.14	1.26	0	26255	8120	7790	7570	7240	7020	7680	7130	97	2230	500	5370	10	1	19341591	1404	20.22	0.84	12	1.11	359.00	8657.00	8650	20240614	-16.07	4305	20240416	68.64	8650	-16.07	20240614	4305	68.64	20240416	8650	-16.07	20240614	4305	68.64	20240416	2.86	N	260930	500	96 억		244117	N	N	0	N	00	N
51	20240620	151008	57	100.00	KOSDAQ		화학	N	N	N	N		N	7180	-280	5	-3.75	1484517110	206411	112.90	7550	7550	7010	9690	5230	7460	7192.02	1.26	0	26266	8120	7790	7570	7240	7020	7680	7130	97	2230	500	5370	10	1	19341591	1389	20.00	0.83	12	1.07	359.00	8657.00	8650	20240614	-16.99	4305	20240416	66.78	8650	-16.99	20240614	4305	66.78	20240416	8650	-16.99	20240614	4305	66.78	20240416	2.86	N	260930	500	96 억		244117	N	N	0	N	00	N
52	20240620	141008	57	100.00	KOSDAQ		화학	N	N	N	N		N	7100	-360	5	-4.83	1177178500	163046	89.18	7550	7550	7060	9690	5230	7460	7219.89	1.26	0	16381	8120	7790	7570	7240	7020	7680	7130	97	2230	500	5370	10	1	19341591	1373	19.78	0.82	12	0.84	359.00	8657.00	8650	20240614	-17.92	4305	20240416	64.92	8650	-17.92	20240614	4305	64.92	20240416	8650	-17.92	20240614	4305	64.92	20240416	2.86	N	260930	500	96 억		244117	N	N	0	N	00	N
53	20240620	131008	57	100.00	KOSDAQ		화학	N	N	N	N		N	7170	-290	5	-3.89	859178420	118415	64.77	7550	7550	7120	9690	5230	7460	7255.62	1.26	0	1360	8120	7790	7570	7240	7020	7680	7130	97	2230	500	5370	10	1	19341591	1387	19.97	0.83	12	0.61	359.00	8657.00	8650	20240614	-17.11	4305	20240416	66.55	8650	-17.11	20240614	4305	66.55	20240416	8650	-17.11	20240614	4305	66.55	20240416	2.86	N	260930	500	96 억		244117	N	N	0	N	00	N
54	20240620	121006	57	100.00	KOSDAQ		화학	N	N	N	N		N	7220	-240	5	-3.22	770384820	106093	58.03	7550	7550	7120	9690	5230	7460	7261.37	1.26	0	433	8120	7790	7570	7240	7020	7680	7130	97	2230	500	5370	10	1	19341591	1396	20.11	0.83	12	0.55	359.00	8657.00	8650	20240614	-16.53	4305	20240416	67.71	8650	-16.53	20240614	4305	67.71	20240416	8650	-16.53	20240614	4305	67.71	20240416	2.86	N	260930	500	96 억		244117	N	N	0	N	00	N
55	20240620	111008	57	100.00	KOSDAQ		화학	N	N	N	N		N	7200	-260	5	-3.49	583541600	80332	43.94	7550	7550	7120	9690	5230	7460	7264.08	1.26	0	2523	8120	7790	7570	7240	7020	7680	7130	97	2230	500	5370	10	1	19341591	1393	20.06	0.83	12	0.42	359.00	8657.00	8650	20240614	-16.76	4305	20240416	67.25	8650	-16.76	20240614	4305	67.25	20240416	8650	-16.76	20240614	4305	67.25	20240416	2.86	N	260930	500	96 억		244117	N	N	0	N	00	N
56	20240620	101010	57	100.00	KOSDAQ		화학	N	N	N	N		N	7250	-210	5	-2.82	269335240	36682	20.06	7550	7550	7240	9690	5230	7460	7342.37	1.26	0	579	8120	7790	7570	7240	7020	7680	7130	97	2230	500	5370	10	1	19341591	1402	20.19	0.84	12	0.19	359.00	8657.00	8650	20240614	-16.18	4305	20240416	68.41	8650	-16.18	20240614	4305	68.41	20240416	8650	-16.18	20240614	4305	68.41	20240416	2.86	N	260930	500	96 억		244117	N	N	0	N	00	N
57	20240620	091013	57	100.00	KOSDAQ		화학	N	N	N	N		N	7540	80	2	1.07	18642040	2477	1.35	7550	7550	7450	9690	5230	7460	7526.59	1.26	0	-641	8120	7790	7570	7240	7020	7680	7130	97	2230	500	5370	10	1	19341591	1458	21.00	0.87	12	0.01	359.00	8657.00	8650	20240614	-12.83	4305	20240416	75.15	8650	-12.83	20240614	4305	75.15	20240416	8650	-12.83	20240614	4305	75.15	20240416	2.86	N	260930	500	96 억		244117	N	N	0	N	00	N
58	20240619	161003	57	100.00	KOSDAQ		화학	N	N	N	N		N	7460	-80	5	-1.06	1379296570	181406	71.23	7550	7900	7350	9800	5280	7540	7603.61	1.18	0	15897	8346	7942	7676	7272	7006	7810	7140	97	2260	500	5420	10	1	19341591	1443	20.78	0.86	12	0.94	359.00	8657.00	8650	20240614	-13.76	4305	20240416	73.29	8650	-13.76	20240614	4305	73.29	20240416	8650	-13.76	20240614	4305	73.29	20240416	2.64	N	260930	500	96 억		228335	N	N	0	N	00	N
59	20240619	151003	57	100.00	KOSDAQ		화학	N	N	N	N		N	7420	-120	5	-1.59	1322216200	173740	68.22	7550	7900	7350	9800	5280	7540	7610.32	1.18	0	17643	8346	7942	7676	7272	7006	7810	7140	97	2260	500	5420	10	1	19341591	1435	20.67	0.86	12	0.90	359.00	8657.00	8650	20240614	-14.22	4305	20240416	72.36	8650	-14.22	20240614	4305	72.36	20240416	8650	-14.22	20240614	4305	72.36	20240416	2.64	N	260930	500	96 억		228335	N	N	0	N	00	N
60	20240619	141011	57	100.00	KOSDAQ		화학	N	N	N	N		N	7420	-120	5	-1.59	1222742380	160265	62.92	7550	7900	7350	9800	5280	7540	7629.50	1.18	0	14094	8346	7942	7676	7272	7006	7810	7140	97	2260	500	5420	10	1	19341591	1435	20.67	0.86	12	0.83	359.00	8657.00	8650	20240614	-14.22	4305	20240416	72.36	8650	-14.22	20240614	4305	72.36	20240416	8650	-14.22	20240614	4305	72.36	20240416	2.64	N	260930	500	96 억		228335	N	N	0	N	00	N
61	20240619	130958	57	100.00	KOSDAQ		화학	N	N	N	N		N	7400	-140	5	-1.86	1098991190	143581	56.37	7550	7900	7390	9800	5280	7540	7654.15	1.18	0	10189	8346	7942	7676	7272	7006	7810	7140	97	2260	500	5420	10	1	19341591	1431	20.61	0.85	12	0.74	359.00	8657.00	8650	20240614	-14.45	4305	20240416	71.89	8650	-14.45	20240614	4305	71.89	20240416	8650	-14.45	20240614	4305	71.89	20240416	2.64	N	260930	500	96 억		228335	N	N	0	N	00	N
62	20240619	121001	57	100.00	KOSDAQ		화학	N	N	N	N		N	7440	-100	5	-1.33	1001655050	130466	51.22	7550	7900	7430	9800	5280	7540	7677.52	1.18	0	10203	8346	7942	7676	7272	7006	7810	7140	97	2260	500	5420	10	1	19341591	1439	20.72	0.86	12	0.67	359.00	8657.00	8650	20240614	-13.99	4305	20240416	72.82	8650	-13.99	20240614	4305	72.82	20240416	8650	-13.99	20240614	4305	72.82	20240416	2.64	N	260930	500	96 억		228335	N	N	0	N	00	N
63	20240619	111004	57	100.00	KOSDAQ		화학	N	N	N	N		N	7670	130	2	1.72	876334730	113799	44.68	7550	7900	7470	9800	5280	7540	7700.72	1.18	0	9000	8346	7942	7676	7272	7006	7810	7140	97	2260	500	5420	10	1	19341591	1484	21.36	0.89	12	0.59	359.00	8657.00	8650	20240614	-11.33	4305	20240416	78.16	8650	-11.33	20240614	4305	78.16	20240416	8650	-11.33	20240614	4305	78.16	20240416	2.64	N	260930	500	96 억		228335	N	N	0	N	00	N
64	20240619	101007	57	100.00	KOSDAQ		화학	N	N	N	N		N	7610	70	2	0.93	743132950	96304	37.81	7550	7900	7470	9800	5280	7540	7716.53	1.18	0	9893	8346	7942	7676	7272	7006	7810	7140	97	2260	500	5420	10	1	19341591	1472	21.20	0.88	12	0.50	359.00	8657.00	8650	20240614	-12.02	4305	20240416	76.77	8650	-12.02	20240614	4305	76.77	20240416	8650	-12.02	20240614	4305	76.77	20240416	2.64	N	260930	500	96 억		228335	N	N	0	N	00	N
65	20240619	091010	57	100.00	KOSDAQ		화학	N	N	N	N		N	7550	10	2	0.13	92287180	11997	4.71	7550	7850	7540	9800	5280	7540	7692.52	1.18	0	-3325	8346	7942	7676	7272	7006	7810	7140	97	2260	500	5420	10	1	19341591	1460	21.03	0.87	12	0.06	359.00	8657.00	8650	20240614	-12.72	4305	20240416	75.38	8650	-12.72	20240614	4305	75.38	20240416	8650	-12.72	20240614	4305	75.38	20240416	2.64	N	260930	500	96 억		228335	N	N	0	N	00	N
66	20240618	160959	57	100.00	KOSDAQ		화학	N	N	N	N		N	7540	-250	5	-3.21	1938041120	252852	67.07	7790	8080	7410	10120	5460	7790	7664.73	1.18	0	-89	8996	8392	8036	7432	7076	8215	7255	97	2330	500	5600	10	1	19341591	1458	21.00	0.87	12	1.31	359.00	8657.00	8650	20240614	-12.83	4305	20240416	75.15	8650	-12.83	20240614	4305	75.15	20240416	8650	-12.83	20240614	4305	75.15	20240416	2.23	N	260930	500	96 억		228570	N	N	0	N	00	N
67	20240618	150957	57	100.00	KOSDAQ		화학	N	N	N	N		N	7690	-100	5	-1.28	1877128150	244858	64.95	7790	8080	7410	10120	5460	7790	7666.19	1.18	0	360	8996	8392	8036	7432	7076	8215	7255	97	2330	500	5600	10	1	19341591	1487	21.42	0.89	12	1.27	359.00	8657.00	8650	20240614	-11.10	4305	20240416	78.63	8650	-11.10	20240614	4305	78.63	20240416	8650	-11.10	20240614	4305	78.63	20240416	2.23	N	260930	500	96 억		228570	N	N	0	N	00	N
68	20240618	141001	57	100.00	KOSDAQ		화학	N	N	N	N		N	7660	-130	5	-1.67	1746241690	227941	60.46	7790	8080	7410	10120	5460	7790	7660.94	1.18	0	3418	8996	8392	8036	7432	7076	8215	7255	97	2330	500	5600	10	1	19341591	1482	21.34	0.88	12	1.18	359.00	8657.00	8650	20240614	-11.45	4305	20240416	77.93	8650	-11.45	20240614	4305	77.93	20240416	8650	-11.45	20240614	4305	77.93	20240416	2.23	N	260930	500	96 억		228570	N	N	0	N	00	N
69	20240618	131002	57	100.00	KOSDAQ		화학	N	N	N	N		N	7720	-70	5	-0.90	1599387650	209039	55.45	7790	8080	7410	10120	5460	7790	7651.14	1.18	0	3574	8996	8392	8036	7432	7076	8215	7255	97	2330	500	5600	10	1	19341591	1493	21.50	0.89	12	1.08	359.00	8657.00	8650	20240614	-10.75	4305	20240416	79.33	8650	-10.75	20240614	4305	79.33	20240416	8650	-10.75	20240614	4305	79.33	20240416	2.23	N	260930	500	96 억		228570	N	N	0	N	00	N
70	20240618	120959	57	100.00	KOSDAQ		화학	N	N	N	N		N	7650	-140	5	-1.80	1413296600	184911	49.05	7790	8080	7410	10120	5460	7790	7643.12	1.18	0	7224	8996	8392	8036	7432	7076	8215	7255	97	2330	500	5600	10	1	19341591	1480	21.31	0.88	12	0.96	359.00	8657.00	8650	20240614	-11.56	4305	20240416	77.70	8650	-11.56	20240614	4305	77.70	20240416	8650	-11.56	20240614	4305	77.70	20240416	2.23	N	260930	500	96 억		228570	N	N	0	N	00	N
71	20240618	110959	57	100.00	KOSDAQ		화학	N	N	N	N		N	7610	-180	5	-2.31	1332818390	174438	46.27	7790	8080	7410	10120	5460	7790	7640.64	1.18	0	5601	8996	8392	8036	7432	7076	8215	7255	97	2330	500	5600	10	1	19341591	1472	21.20	0.88	12	0.90	359.00	8657.00	8650	20240614	-12.02	4305	20240416	76.77	8650	-12.02	20240614	4305	76.77	20240416	8650	-12.02	20240614	4305	76.77	20240416	2.23	N	260930	500	96 억		228570	N	N	0	N	00	N
72	20240618	100958	57	100.00	KOSDAQ		화학	N	N	N	N		N	7520	-270	5	-3.47	834096820	107976	28.64	7790	8080	7500	10120	5460	7790	7724.84	1.18	0	-935	8996	8392	8036	7432	7076	8215	7255	97	2330	500	5600	10	1	19341591	1454	20.95	0.87	12	0.56	359.00	8657.00	8650	20240614	-13.06	4305	20240416	74.68	8650	-13.06	20240614	4305	74.68	20240416	8650	-13.06	20240614	4305	74.68	20240416	2.23	N	260930	500	96 억		228570	N	N	0	N	00	N
73	20240618	091008	57	100.00	KOSDAQ		화학	N	N	N	N		N	7680	-110	5	-1.41	149884780	19583	5.19	7790	7790	7500	10120	5460	7790	7653.82	1.18	0	4094	8996	8392	8036	7432	7076	8215	7255	97	2330	500	5600	10	1	19341591	1485	21.39	0.89	12	0.10	359.00	8657.00	8650	20240614	-11.21	4305	20240416	78.40	8650	-11.21	20240614	4305	78.40	20240416	8650	-11.21	20240614	4305	78.40	20240416	2.23	N	260930	500	96 억		228570	N	N	0	N	00	N
74	20240617	160951	57	100.00	KOSDAQ		화학	N	N	N	N		N	7790	-830	5	-9.63	3002953740	375480	76.24	8630	8640	7680	11200	6040	8620	7997.52	1.49	0	-64101	8993	8806	8463	8276	7933	8900	8370	97	2580	500	6200	10	1	19341591	1507	21.70	0.90	12	1.94	359.00	8657.00	8650	20240614	-9.94	4305	20240416	80.95	8650	-9.94	20240614	4305	80.95	20240416	8650	-9.94	20240614	4305	80.95	20240416	2.28	N	260930	500	96 억		288168	N	N	0	N	00	N
75	20240617	150958	57	100.00	KOSDAQ		화학	N	N	N	N		N	7830	-790	5	-9.16	2931270620	366296	74.38	8630	8640	7680	11200	6040	8620	8002.28	1.49	0	-61702	8993	8806	8463	8276	7933	8900	8370	97	2580	500	6200	10	1	19341591	1514	21.81	0.90	12	1.89	359.00	8657.00	8650	20240614	-9.48	4305	20240416	81.88	8650	-9.48	20240614	4305	81.88	20240416	8650	-9.48	20240614	4305	81.88	20240416	2.28	N	260930	500	96 억		288168	N	N	0	N	00	N
76	20240617	140949	57	100.00	KOSDAQ		화학	N	N	N	N		N	7840	-780	5	-9.05	2527058960	314336	63.82	8630	8640	7680	11200	6040	8620	8039.15	1.49	0	-63205	8993	8806	8463	8276	7933	8900	8370	97	2580	500	6200	10	1	19341591	1516	21.84	0.91	12	1.63	359.00	8657.00	8650	20240614	-9.36	4305	20240416	82.11	8650	-9.36	20240614	4305	82.11	20240416	8650	-9.36	20240614	4305	82.11	20240416	2.28	N	260930	500	96 억		288168	N	N	0	N	00	N
77	20240617	130948	57	100.00	KOSDAQ		화학	N	N	N	N		N	7990	-630	5	-7.31	2238807850	278191	56.49	8630	8640	7680	11200	6040	8620	8047.51	1.49	0	-42520	8993	8806	8463	8276	7933	8900	8370	97	2580	500	6200	10	1	19341591	1545	22.26	0.92	12	1.44	359.00	8657.00	8650	20240614	-7.63	4305	20240416	85.60	8650	-7.63	20240614	4305	85.60	20240416	8650	-7.63	20240614	4305	85.60	20240416	2.28	N	260930	500	96 억		288168	N	N	0	N	00	N
78	20240617	120949	57	100.00	KOSDAQ		화학	N	N	N	N		N	7730	-890	5	-10.32	1967397420	243629	49.47	8630	8640	7680	11200	6040	8620	8075.14	1.49	0	-32009	8993	8806	8463	8276	7933	8900	8370	97	2580	500	6200	10	1	19341591	1495	21.53	0.89	12	1.26	359.00	8657.00	8650	20240614	-10.64	4305	20240416	79.56	8650	-10.64	20240614	4305	79.56	20240416	8650	-10.64	20240614	4305	79.56	20240416	2.28	N	260930	500	96 억		288168	N	N	0	N	00	N
79	20240617	110941	57	100.00	KOSDAQ		화학	N	N	N	N		N	7960	-660	5	-7.66	1552326980	190624	38.71	8630	8640	7860	11200	6040	8620	8143.12	1.49	0	-20666	8993	8806	8463	8276	7933	8900	8370	97	2580	500	6200	10	1	19341591	1540	22.17	0.92	12	0.99	359.00	8657.00	8650	20240614	-7.98	4305	20240416	84.90	8650	-7.98	20240614	4305	84.90	20240416	8650	-7.98	20240614	4305	84.90	20240416	2.28	N	260930	500	96 억		288168	N	N	0	N	00	N
80	20240617	100942	57	100.00	KOSDAQ		화학	N	N	N	N		N	8040	-580	5	-6.73	1152568260	140389	28.51	8630	8640	7950	11200	6040	8620	8209.50	1.49	0	-10630	8993	8806	8463	8276	7933	8900	8370	97	2580	500	6200	10	1	19341591	1555	22.40	0.93	12	0.73	359.00	8657.00	8650	20240614	-7.05	4305	20240416	86.76	8650	-7.05	20240614	4305	86.76	20240416	8650	-7.05	20240614	4305	86.76	20240416	2.28	N	260930	500	96 억		288168	N	N	0	N	00	N
81	20240617	090946	57	100.00	KOSDAQ		화학	N	N	N	N		N	8140	-480	5	-5.57	318748850	38148	7.75	8630	8640	8120	11200	6040	8620	8354.82	1.49	0	6294	8993	8806	8463	8276	7933	8900	8370	97	2580	500	6200	10	1	19341591	1574	22.67	0.94	12	0.20	359.00	8657.00	8650	20240614	-5.90	4305	20240416	89.08	8650	-5.90	20240614	4305	89.08	20240416	8650	-5.90	20240614	4305	89.08	20240416	2.28	N	260930	500	96 억		288168	N	N	0	N	00	N
82	20240614	160821	57	100.00	KOSDAQ	신고가	화학	N	N	N	N		N	8620	510	2	6.29	4098182210	491034	64.59	8270	8650	8120	10540	5680	8110	8345.86	1.93	0	-93903	8796	8452	7996	7652	7196	8625	7825	97	2430	500	5830	10	1	19341591	1667	24.01	1.00	12	2.54	359.00	8657.00	8650	20240614	-0.35	4305	20240416	100.23	8650	-0.35	20240614	4305	100.23	20240416	8650	-0.35	20240614	4305	100.23	20240416	2.35	N	260930	500	96 억		372952	N	N	0	N	00	N
83	20240614	150824	57	100.00	KOSDAQ	신고가	화학	N	N	N	N		N	8500	390	2	4.81	3944316050	473097	62.23	8270	8650	8120	10540	5680	8110	8337.22	1.93	0	-90601	8796	8452	7996	7652	7196	8625	7825	97	2430	500	5830	10	1	19341591	1644	23.68	0.98	12	2.45	359.00	8657.00	8650	20240614	-1.73	4305	20240416	97.44	8650	-1.73	20240614	4305	97.44	20240416	8650	-1.73	20240614	4305	97.44	20240416	2.35	N	260930	500	96 억		372952	N	N	0	N	00	N
84	20240614	140823	57	100.00	KOSDAQ	신고가	화학	N	N	N	N		N	8390	280	2	3.45	3294545090	396999	52.22	8270	8560	8120	10540	5680	8110	8298.62	1.93	0	-77919	8796	8452	7996	7652	7196	8625	7825	97	2430	500	5830	10	1	19341591	1623	23.37	0.97	12	2.05	359.00	8657.00	8560	20240614	-1.99	4305	20240416	94.89	8560	-1.99	20240614	4305	94.89	20240416	8560	-1.99	20240614	4305	94.89	20240416	2.35	N	260930	500	96 억		372952	N	N	0	N	00	N
85	20240614	130825	57	100.00	KOSDAQ	신고가	화학	N	N	N	N		N	8340	230	2	2.84	3077674140	371126	48.82	8270	8560	8120	10540	5680	8110	8292.80	1.93	0	-72535	8796	8452	7996	7652	7196	8625	7825	97	2430	500	5830	10	1	19341591	1613	23.23	0.96	12	1.92	359.00	8657.00	8560	20240614	-2.57	4305	20240416	93.73	8560	-2.57	20240614	4305	93.73	20240416	8560	-2.57	20240614	4305	93.73	20240416	2.35	N	260930	500	96 억		372952	N	N	0	N	00	N
86	20240614	120828	57	100.00	KOSDAQ	신고가	화학	N	N	N	N		N	8400	290	2	3.58	2877298850	347184	45.67	8270	8560	8120	10540	5680	8110	8287.53	1.93	0	-65404	8796	8452	7996	7652	7196	8625	7825	97	2430	500	5830	10	1	19341591	1625	23.40	0.97	12	1.80	359.00	8657.00	8560	20240614	-1.87	4305	20240416	95.12	8560	-1.87	20240614	4305	95.12	20240416	8560	-1.87	20240614	4305	95.12	20240416	2.35	N	260930	500	96 억		372952	N	N	0	N	00	N
87	20240614	110932	57	100.00	KOSDAQ	신고가	화학	N	N	N	N		N	8240	130	2	1.60	2528260050	305312	40.16	8270	8560	8120	10540	5680	8110	8280.91	1.93	0	-71147	8796	8452	7996	7652	7196	8625	7825	97	2430	500	5830	10	1	19341591	1594	22.95	0.95	12	1.58	359.00	8657.00	8560	20240614	-3.74	4305	20240416	91.41	8560	-3.74	20240614	4305	91.41	20240416	8560	-3.74	20240614	4305	91.41	20240416	2.35	N	260930	500	96 억		372952	N	N	0	N	00	N
88	20240614	100930	57	100.00	KOSDAQ	신고가	화학	N	N	N	N		N	8220	110	2	1.36	2294475190	276750	36.40	8270	8560	8120	10540	5680	8110	8290.79	1.93	0	-63120	8796	8452	7996	7652	7196	8625	7825	97	2430	500	5830	10	1	19341591	1590	22.90	0.95	12	1.43	359.00	8657.00	8560	20240614	-3.97	4305	20240416	90.94	8560	-3.97	20240614	4305	90.94	20240416	8560	-3.97	20240614	4305	90.94	20240416	2.35	N	260930	500	96 억		372952	N	N	0	N	00	N
89	20240614	090936	57	100.00	KOSDAQ	신고가	화학	N	N	N	N		N	8250	140	2	1.73	866782560	104767	13.78	8270	8400	8170	10540	5680	8110	8273.43	1.93	0	-39004	8796	8452	7996	7652	7196	8625	7825	97	2430	500	5830	10	1	19341591	1596	22.98	0.95	12	0.54	359.00	8657.00	8400	20240614	-1.79	4305	20240416	91.64	8400	-1.79	20240614	4305	91.64	20240416	8400	-1.79	20240614	4305	91.64	20240416	2.35	N	260930	500	96 억		372952	N	N	0	N	00	N
90	20240613	160921	57	100.00	KOSDAQ	신고가	화학	N	N	N	N		N	8110	640	2	8.57	6078493810	756995	268.14	7610	8340	7540	9710	5230	7470	8029.59	2.08	0	-12320	7943	7706	7393	7156	6843	7825	7275	97	2240	500	5370	10	1	19341591	1569	22.59	0.94	12	3.91	359.00	8657.00	8340	20240613	-2.76	4305	20240416	88.39	8340	-2.76	20240613	4305	88.39	20240416	8340	-2.76	20240613	4305	88.39	20240416	2.42	N	260930	500	96 억		403037	N	N	0	N	00	N
91	20240613	150938	57	100.00	KOSDAQ	신고가	화학	N	N	N	N		N	7870	400	2	5.35	5618933440	699974	247.94	7610	8340	7540	9710	5230	7470	8027.35	2.08	0	2378	7943	7706	7393	7156	6843	7825	7275	97	2240	500	5370	10	1	19341591	1522	21.92	0.91	12	3.62	359.00	8657.00	8340	20240613	-5.64	4305	20240416	82.81	8340	-5.64	20240613	4305	82.81	20240416	8340	-5.64	20240613	4305	82.81	20240416	2.42	N	260930	500	96 억		403037	N	N	0	N	00	N
92	20240613	140927	57	100.00	KOSDAQ	신고가	화학	N	N	N	N		N	7860	390	2	5.22	5197361430	646366	228.96	7610	8340	7540	9710	5230	7470	8040.90	2.08	0	18837	7943	7706	7393	7156	6843	7825	7275	97	2240	500	5370	10	1	19341591	1520	21.89	0.91	12	3.34	359.00	8657.00	8340	20240613	-5.76	4305	20240416	82.58	8340	-5.76	20240613	4305	82.58	20240416	8340	-5.76	20240613	4305	82.58	20240416	2.42	N	260930	500	96 억		403037	N	N	0	N	00	N
93	20240613	130926	57	100.00	KOSDAQ	신고가	화학	N	N	N	N		N	8090	620	2	8.30	4737002780	588671	208.52	7610	8340	7540	9710	5230	7470	8046.94	2.08	0	15124	7943	7706	7393	7156	6843	7825	7275	97	2240	500	5370	10	1	19341591	1565	22.53	0.93	12	3.04	359.00	8657.00	8340	20240613	-3.00	4305	20240416	87.92	8340	-3.00	20240613	4305	87.92	20240416	8340	-3.00	20240613	4305	87.92	20240416	2.42	N	260930	500	96 억		403037	N	N	0	N	00	N
94	20240613	120929	57	100.00	KOSDAQ	신고가	화학	N	N	N	N		N	8240	770	2	10.31	4347398550	541189	191.70	7610	8340	7540	9710	5230	7470	8033.05	2.08	0	15639	7943	7706	7393	7156	6843	7825	7275	97	2240	500	5370	10	1	19341591	1594	22.95	0.95	12	2.80	359.00	8657.00	8340	20240613	-1.20	4305	20240416	91.41	8340	-1.20	20240613	4305	91.41	20240416	8340	-1.20	20240613	4305	91.41	20240416	2.42	N	260930	500	96 억		403037	N	N	0	N	00	N
95	20240613	110921	57	100.00	KOSDAQ	신고가	화학	N	N	N	N		N	8160	690	2	9.24	3193594230	401122	142.09	7610	8270	7540	9710	5230	7470	7961.65	2.08	0	18921	7943	7706	7393	7156	6843	7825	7275	97	2240	500	5370	10	1	19341591	1578	22.73	0.94	12	2.07	359.00	8657.00	8270	20240613	-1.33	4305	20240416	89.55	8270	-1.33	20240613	4305	89.55	20240416	8270	-1.33	20240613	4305	89.55	20240416	2.42	N	260930	500	96 억		403037	N	N	0	N	00	N
96	20240613	100922	57	100.00	KOSDAQ		화학	N	N	N	N		N	7870	400	2	5.35	1230598220	158574	56.17	7610	7940	7540	9710	5230	7470	7760.40	2.08	0	-11748	7943	7706	7393	7156	6843	7825	7275	97	2240	500	5370	10	1	19341591	1522	21.92	0.91	12	0.82	359.00	8657.00	8200	20240607	-4.02	4305	20240416	82.81	8200	-4.02	20240607	4305	82.81	20240416	8200	-4.02	20240607	4305	82.81	20240416	2.42	N	260930	500	96 억		403037	N	N	0	N	00	N
97	20240613	090929	57	100.00	KOSDAQ		화학	N	N	N	N		N	7670	200	2	2.68	234342120	30522	10.81	7610	7760	7580	9710	5230	7470	7677.81	2.08	0	-11184	7943	7706	7393	7156	6843	7825	7275	97	2240	500	5370	10	1	19341591	1484	21.36	0.89	12	0.16	359.00	8657.00	8200	20240607	-6.46	4305	20240416	78.16	8200	-6.46	20240607	4305	78.16	20240416	8200	-6.46	20240607	4305	78.16	20240416	2.42	N	260930	500	96 억		403037	N	N	0	N	00	N
98	20240612	160913	57	100.00	KOSDAQ		화학	N	N	N	N		N	7470	90	2	1.22	2096647250	282119	79.50	7380	7630	7080	9590	5170	7380	7431.78	2.05	0	6144	8080	7730	7460	7110	6840	7905	7285	97	2210	500	5310	10	1	19341591	1445	20.81	0.86	12	1.46	359.00	8657.00	8200	20240607	-8.90	4305	20240416	73.52	8200	-8.90	20240607	4305	73.52	20240416	8200	-8.90	20240607	4305	73.52	20240416	2.67	N	260930	500	96 억		396833	N	N	0	N	00	N
99	20240612	150924	57	100.00	KOSDAQ		화학	N	N	N	N		N	7450	70	2	0.95	2041017560	274659	77.40	7380	7630	7080	9590	5170	7380	7431.10	2.05	0	7035	8080	7730	7460	7110	6840	7905	7285	97	2210	500	5310	10	1	19341591	1441	20.75	0.86	12	1.42	359.00	8657.00	8200	20240607	-9.15	4305	20240416	73.05	8200	-9.15	20240607	4305	73.05	20240416	8200	-9.15	20240607	4305	73.05	20240416	2.67	N	260930	500	96 억		396833	N	N	0	N	00	N
100	20240612	140918	57	100.00	KOSDAQ		화학	N	N	N	N		N	7420	40	2	0.54	1870415360	251708	70.93	7380	7630	7080	9590	5170	7380	7430.89	2.05	0	19620	8080	7730	7460	7110	6840	7905	7285	97	2210	500	5310	10	1	19341591	1435	20.67	0.86	12	1.30	359.00	8657.00	8200	20240607	-9.51	4305	20240416	72.36	8200	-9.51	20240607	4305	72.36	20240416	8200	-9.51	20240607	4305	72.36	20240416	2.67	N	260930	500	96 억		396833	N	N	0	N	00	N
101	20240612	130920	57	100.00	KOSDAQ		화학	N	N	N	N		N	7510	130	2	1.76	1717089630	231224	65.16	7380	7630	7080	9590	5170	7380	7426.09	2.05	0	21816	8080	7730	7460	7110	6840	7905	7285	97	2210	500	5310	10	1	19341591	1453	20.92	0.87	12	1.20	359.00	8657.00	8200	20240607	-8.41	4305	20240416	74.45	8200	-8.41	20240607	4305	74.45	20240416	8200	-8.41	20240607	4305	74.45	20240416	2.67	N	260930	500	96 억		396833	N	N	0	N	00	N
102	20240612	120917	57	100.00	KOSDAQ		화학	N	N	N	N		N	7600	220	2	2.98	1524065600	205581	57.93	7380	7630	7080	9590	5170	7380	7413.46	2.05	0	28935	8080	7730	7460	7110	6840	7905	7285	97	2210	500	5310	10	1	19341591	1470	21.17	0.88	12	1.06	359.00	8657.00	8200	20240607	-7.32	4305	20240416	76.54	8200	-7.32	20240607	4305	76.54	20240416	8200	-7.32	20240607	4305	76.54	20240416	2.67	N	260930	500	96 억		396833	N	N	0	N	00	N
103	20240612	110917	57	100.00	KOSDAQ		화학	N	N	N	N		N	7590	210	2	2.85	1283251170	173831	48.98	7380	7620	7080	9590	5170	7380	7382.18	2.05	0	24169	8080	7730	7460	7110	6840	7905	7285	97	2210	500	5310	10	1	19341591	1468	21.14	0.88	12	0.90	359.00	8657.00	8200	20240607	-7.44	4305	20240416	76.31	8200	-7.44	20240607	4305	76.31	20240416	8200	-7.44	20240607	4305	76.31	20240416	2.67	N	260930	500	96 억		396833	N	N	0	N	00	N
104	20240612	100918	57	100.00	KOSDAQ		화학	N	N	N	N		N	7500	120	2	1.63	742443710	102049	28.76	7380	7500	7080	9590	5170	7380	7275.36	2.05	0	2297	8080	7730	7460	7110	6840	7905	7285	97	2210	500	5310	10	1	19341591	1451	20.89	0.87	12	0.53	359.00	8657.00	8200	20240607	-8.54	4305	20240416	74.22	8200	-8.54	20240607	4305	74.22	20240416	8200	-8.54	20240607	4305	74.22	20240416	2.67	N	260930	500	96 억		396833	N	N	0	N	00	N
105	20240612	090920	57	100.00	KOSDAQ		화학	N	N	N	N		N	7100	-280	5	-3.79	372637020	51605	14.54	7380	7400	7100	9590	5170	7380	7220.95	2.05	0	1490	8080	7730	7460	7110	6840	7905	7285	97	2210	500	5310	10	1	19341591	1373	19.78	0.82	12	0.27	359.00	8657.00	8200	20240607	-13.41	4305	20240416	64.92	8200	-13.41	20240607	4305	64.92	20240416	8200	-13.41	20240607	4305	64.92	20240416	2.67	N	260930	500	96 억		396833	N	N	0	N	00	N
106	20240610	160910	57	100.00	KOSDAQ		화학	N	N	N	N		N	7160	-30	5	-0.42	1877397150	259502	30.04	7210	7460	7030	9340	5040	7190	7234.62	2.31	0	-27357	8610	7900	7490	6780	6370	8255	7135	97	2150	500	5170	10	1	19341591	1385	19.94	0.83	12	1.34	359.00	8657.00	8200	20240607	-12.68	4305	20240416	66.32	8200	-12.68	20240607	4305	66.32	20240416	8200	-12.68	20240607	4305	66.32	20240416	2.44	N	260930	500	96 억		447022	N	N	0	N	00	N
107	20240610	150919	57	100.00	KOSDAQ		화학	N	N	N	N		N	7160	-30	5	-0.42	1846331690	255167	29.54	7210	7460	7030	9340	5040	7190	7235.78	2.31	0	-27117	8610	7900	7490	6780	6370	8255	7135	97	2150	500	5170	10	1	19341591	1385	19.94	0.83	12	1.32	359.00	8657.00	8200	20240607	-12.68	4305	20240416	66.32	8200	-12.68	20240607	4305	66.32	20240416	8200	-12.68	20240607	4305	66.32	20240416	2.44	N	260930	500	96 억		447022	N	N	0	N	00	N
108	20240610	140915	57	100.00	KOSDAQ		화학	N	N	N	N		N	7220	30	2	0.42	1744242490	240983	27.89	7210	7460	7030	9340	5040	7190	7238.03	2.31	0	-27274	8610	7900	7490	6780	6370	8255	7135	97	2150	500	5170	10	1	19341591	1396	20.11	0.83	12	1.25	359.00	8657.00	8200	20240607	-11.95	4305	20240416	67.71	8200	-11.95	20240607	4305	67.71	20240416	8200	-11.95	20240607	4305	67.71	20240416	2.44	N	260930	500	96 억		447022	N	N	0	N	00	N
109	20240610	130911	57	100.00	KOSDAQ		화학	N	N	N	N		N	7200	10	2	0.14	1653799400	228497	26.45	7210	7460	7030	9340	5040	7190	7237.73	2.31	0	-26238	8610	7900	7490	6780	6370	8255	7135	97	2150	500	5170	10	1	19341591	1393	20.06	0.83	12	1.18	359.00	8657.00	8200	20240607	-12.20	4305	20240416	67.25	8200	-12.20	20240607	4305	67.25	20240416	8200	-12.20	20240607	4305	67.25	20240416	2.44	N	260930	500	96 억		447022	N	N	0	N	00	N
110	20240610	120914	57	100.00	KOSDAQ		화학	N	N	N	N		N	7160	-30	5	-0.42	1595826110	220438	25.52	7210	7460	7030	9340	5040	7190	7239.34	2.31	0	-25706	8610	7900	7490	6780	6370	8255	7135	97	2150	500	5170	10	1	19341591	1385	19.94	0.83	12	1.14	359.00	8657.00	8200	20240607	-12.68	4305	20240416	66.32	8200	-12.68	20240607	4305	66.32	20240416	8200	-12.68	20240607	4305	66.32	20240416	2.44	N	260930	500	96 억		447022	N	N	0	N	00	N
111	20240610	110915	57	100.00	KOSDAQ		화학	N	N	N	N		N	7140	-50	5	-0.70	1560523510	215491	24.94	7210	7460	7030	9340	5040	7190	7241.71	2.31	0	-22426	8610	7900	7490	6780	6370	8255	7135	97	2150	500	5170	10	1	19341591	1381	19.89	0.82	12	1.11	359.00	8657.00	8200	20240607	-12.93	4305	20240416	65.85	8200	-12.93	20240607	4305	65.85	20240416	8200	-12.93	20240607	4305	65.85	20240416	2.44	N	260930	500	96 억		447022	N	N	0	N	00	N
112	20240610	100912	57	100.00	KOSDAQ		화학	N	N	N	N		N	7200	10	2	0.14	1292819960	177967	20.60	7210	7460	7100	9340	5040	7190	7264.38	2.31	0	-6606	8610	7900	7490	6780	6370	8255	7135	97	2150	500	5170	10	1	19341591	1393	20.06	0.83	12	0.92	359.00	8657.00	8200	20240607	-12.20	4305	20240416	67.25	8200	-12.20	20240607	4305	67.25	20240416	8200	-12.20	20240607	4305	67.25	20240416	2.44	N	260930	500	96 억		447022	N	N	0	N	00	N
113	20240610	090918	57	100.00	KOSDAQ		화학	N	N	N	N		N	7250	60	2	0.83	215619860	29902	3.46	7210	7330	7120	9340	5040	7190	7210.88	2.31	0	-2680	8610	7900	7490	6780	6370	8255	7135	97	2150	500	5170	10	1	19341591	1402	20.19	0.84	12	0.15	359.00	8657.00	8200	20240607	-11.59	4305	20240416	68.41	8200	-11.59	20240607	4305	68.41	20240416	8200	-11.59	20240607	4305	68.41	20240416	2.44	N	260930	500	96 억		447022	N	N	0	N	00	N
114	20240607	160943	57	100.00	KOSDAQ	신고가	화학	N	N	N	N		N	7190	290	2	4.20	6541602980	862448	276.54	7150	8200	7080	8970	4830	6900	7585.04	2.00	0	54660	7500	7200	6850	6550	6200	7350	6700	97	2070	500	4960	10	1	19341591	1391	20.03	0.83	12	4.46	359.00	8657.00	8200	20240607	-12.32	4305	20240416	67.02	8200	-12.32	20240607	4305	67.02	20240416	8200	-12.32	20240607	4305	67.02	20240416	2.26	N	260930	500	96 억		387518	N	N	0	N	00	N
115	20240607	150950	57	100.00	KOSDAQ	신고가	화학	N	N	N	N		N	7160	260	2	3.77	6480332220	853904	273.80	7150	8200	7080	8970	4830	6900	7589.06	2.00	0	55614	7500	7200	6850	6550	6200	7350	6700	97	2070	500	4960	10	1	19341591	1385	19.94	0.83	12	4.41	359.00	8657.00	8200	20240607	-12.68	4305	20240416	66.32	8200	-12.68	20240607	4305	66.32	20240416	8200	-12.68	20240607	4305	66.32	20240416	2.26	N	260930	500	96 억		387518	N	N	0	N	00	N
116	20240607	140944	57	100.00	KOSDAQ	신고가	화학	N	N	N	N		N	7180	280	2	4.06	6154223500	808299	259.18	7150	8200	7080	8970	4830	6900	7613.80	2.00	0	67189	7500	7200	6850	6550	6200	7350	6700	97	2070	500	4960	10	1	19341591	1389	20.00	0.83	12	4.18	359.00	8657.00	8200	20240607	-12.44	4305	20240416	66.78	8200	-12.44	20240607	4305	66.78	20240416	8200	-12.44	20240607	4305	66.78	20240416	2.26	N	260930	500	96 억		387518	N	N	0	N	00	N
117	20240607	130940	57	100.00	KOSDAQ	신고가	화학	N	N	N	N		N	7180	280	2	4.06	5940413410	778554	249.64	7150	8200	7080	8970	4830	6900	7630.06	2.00	0	67650	7500	7200	6850	6550	6200	7350	6700	97	2070	500	4960	10	1	19341591	1389	20.00	0.83	12	4.03	359.00	8657.00	8200	20240607	-12.44	4305	20240416	66.78	8200	-12.44	20240607	4305	66.78	20240416	8200	-12.44	20240607	4305	66.78	20240416	2.26	N	260930	500	96 억		387518	N	N	0	N	00	N
118	20240607	120944	57	100.00	KOSDAQ	신고가	화학	N	N	N	N		N	7200	300	2	4.35	5755645200	752820	241.39	7150	8200	7080	8970	4830	6900	7645.45	2.00	0	61198	7500	7200	6850	6550	6200	7350	6700	97	2070	500	4960	10	1	19341591	1393	20.06	0.83	12	3.89	359.00	8657.00	8200	20240607	-12.20	4305	20240416	67.25	8200	-12.20	20240607	4305	67.25	20240416	8200	-12.20	20240607	4305	67.25	20240416	2.26	N	260930	500	96 억		387518	N	N	0	N	00	N
119	20240607	110930	57	100.00	KOSDAQ	신고가	화학	N	N	N	N		N	7440	540	2	7.83	4920446660	637378	204.37	7150	8200	7080	8970	4830	6900	7719.83	2.00	0	60210	7500	7200	6850	6550	6200	7350	6700	97	2070	500	4960	10	1	19341591	1439	20.72	0.86	12	3.30	359.00	8657.00	8200	20240607	-9.27	4305	20240416	72.82	8200	-9.27	20240607	4305	72.82	20240416	8200	-9.27	20240607	4305	72.82	20240416	2.26	N	260930	500	96 억		387518	N	N	0	N	00	N
120	20240607	100944	57	100.00	KOSDAQ	신고가	화학	N	N	N	N		N	7570	670	2	9.71	4424308240	571191	183.15	7150	8200	7080	8970	4830	6900	7745.76	2.00	0	60523	7500	7200	6850	6550	6200	7350	6700	97	2070	500	4960	10	1	19341591	1464	21.09	0.87	12	2.95	359.00	8657.00	8200	20240607	-7.68	4305	20240416	75.84	8200	-7.68	20240607	4305	75.84	20240416	8200	-7.68	20240607	4305	75.84	20240416	2.26	N	260930	500	96 억		387518	N	N	0	N	00	N
121	20240607	090943	57	100.00	KOSDAQ		화학	N	N	N	N		N	7410	510	2	7.39	279870690	38592	12.37	7150	7480	7080	8970	4830	6900	7252.04	2.00	0	8248	7500	7200	6850	6550	6200	7350	6700	97	2070	500	4960	10	1	19341591	1433	20.64	0.86	12	0.20	359.00	8657.00	7870	20240524	-5.84	4305	20240416	72.13	7870	-5.84	20240524	4305	72.13	20240416	7870	-5.84	20240524	4305	72.13	20240416	2.26	N	260930	500	96 억		387518	N	N	0	N	00	N
122	20240605	160941	57	100.00	KOSDAQ		화학	N	N	N	N		N	6900	80	2	1.17	2133676360	311703	29.42	6740	7150	6500	8860	4780	6820	6845.22	1.99	0	-1018	8186	7502	7106	6422	6026	7305	6225	97	2040	500	4910	10	1	19341591	1335	19.22	0.80	12	1.61	359.00	8657.00	7870	20240524	-12.33	4305	20240416	60.28	7870	-12.33	20240524	4305	60.28	20240416	7870	-12.33	20240524	4305	60.28	20240416	2.34	N	260930	500	96 억		385388	N	N	0	N	00	N
123	20240605	150937	57	100.00	KOSDAQ		화학	N	N	N	N		N	6930	110	2	1.61	2047569540	299245	28.25	6740	7150	6500	8860	4780	6820	6842.45	1.99	0	-8778	8186	7502	7106	6422	6026	7305	6225	97	2040	500	4910	10	1	19341591	1340	19.30	0.80	12	1.55	359.00	8657.00	7870	20240524	-11.94	4305	20240416	60.98	7870	-11.94	20240524	4305	60.98	20240416	7870	-11.94	20240524	4305	60.98	20240416	2.34	N	260930	500	96 억		385388	N	N	0	N	00	N
124	20240605	140939	57	100.00	KOSDAQ		화학	N	N	N	N		N	6990	170	2	2.49	1861276660	272569	25.73	6740	7150	6500	8860	4780	6820	6828.64	1.99	0	-8568	8186	7502	7106	6422	6026	7305	6225	97	2040	500	4910	10	1	19341591	1352	19.47	0.81	12	1.41	359.00	8657.00	7870	20240524	-11.18	4305	20240416	62.37	7870	-11.18	20240524	4305	62.37	20240416	7870	-11.18	20240524	4305	62.37	20240416	2.34	N	260930	500	96 억		385388	N	N	0	N	00	N
125	20240605	130938	57	100.00	KOSDAQ		화학	N	N	N	N		N	7010	190	2	2.79	1739603310	255353	24.10	6740	7150	6500	8860	4780	6820	6812.54	1.99	0	-9869	8186	7502	7106	6422	6026	7305	6225	97	2040	500	4910	10	1	19341591	1356	19.53	0.81	12	1.32	359.00	8657.00	7870	20240524	-10.93	4305	20240416	62.83	7870	-10.93	20240524	4305	62.83	20240416	7870	-10.93	20240524	4305	62.83	20240416	2.34	N	260930	500	96 억		385388	N	N	0	N	00	N
126	20240605	120936	57	100.00	KOSDAQ		화학	N	N	N	N		N	7090	270	2	3.96	1624199650	239010	22.56	6740	7130	6500	8860	4780	6820	6795.53	1.99	0	-15328	8186	7502	7106	6422	6026	7305	6225	97	2040	500	4910	10	1	19341591	1371	19.75	0.82	12	1.24	359.00	8657.00	7870	20240524	-9.91	4305	20240416	64.69	7870	-9.91	20240524	4305	64.69	20240416	7870	-9.91	20240524	4305	64.69	20240416	2.34	N	260930	500	96 억		385388	N	N	0	N	00	N
127	20240605	110937	57	100.00	KOSDAQ		화학	N	N	N	N		N	7000	180	2	2.64	1401515950	207453	19.58	6740	7000	6500	8860	4780	6820	6755.82	1.99	0	-29127	8186	7502	7106	6422	6026	7305	6225	97	2040	500	4910	10	1	19341591	1354	19.50	0.81	12	1.07	359.00	8657.00	7870	20240524	-11.05	4305	20240416	62.60	7870	-11.05	20240524	4305	62.60	20240416	7870	-11.05	20240524	4305	62.60	20240416	2.34	N	260930	500	96 억		385388	N	N	0	N	00	N
128	20240605	100935	57	100.00	KOSDAQ		화학	N	N	N	N		N	6870	50	2	0.73	1072630500	159759	15.08	6740	6970	6500	8860	4780	6820	6714.04	1.99	0	-31262	8186	7502	7106	6422	6026	7305	6225	97	2040	500	4910	10	1	19341591	1329	19.14	0.79	12	0.83	359.00	8657.00	7870	20240524	-12.71	4305	20240416	59.58	7870	-12.71	20240524	4305	59.58	20240416	7870	-12.71	20240524	4305	59.58	20240416	2.34	N	260930	500	96 억		385388	N	N	0	N	00	N
129	20240605	090934	57	100.00	KOSDAQ		화학	N	N	N	N		N	6910	90	2	1.32	137032680	19906	1.88	6740	6970	6740	8860	4780	6820	6884.05	1.99	0	-8571	8186	7502	7106	6422	6026	7305	6225	97	2040	500	4910	10	1	19341591	1337	19.25	0.80	12	0.10	359.00	8657.00	7870	20240524	-12.20	4305	20240416	60.51	7870	-12.20	20240524	4305	60.51	20240416	7870	-12.20	20240524	4305	60.51	20240416	2.34	N	260930	500	96 억		385388	N	N	0	N	00	N
130	20240604	160927	57	100.00	KOSDAQ		화학	N	N	N	N		N	6820	-200	5	-2.85	7760493800	1057979	515.52	7020	7790	6710	9120	4920	7020	7335.26	1.28	0	128700	7440	7230	7110	6900	6780	7170	6840	97	2100	500	5050	10	1	19341591	1319	19.00	0.79	12	5.47	359.00	8657.00	7870	20240524	-13.34	4305	20240416	58.42	7870	-13.34	20240524	4305	58.42	20240416	7870	-13.34	20240524	4305	58.42	20240416	2.33	N	260930	500	96 억		248257	N	N	0	N	00	N
131	20240604	150927	57	100.00	KOSDAQ		화학	N	N	N	N		N	6760	-260	5	-3.70	7585909630	1032160	502.94	7020	7790	6750	9120	4920	7020	7349.55	1.28	0	118894	7440	7230	7110	6900	6780	7170	6840	97	2100	500	5050	10	1	19341591	1307	18.83	0.78	12	5.34	359.00	8657.00	7870	20240524	-14.10	4305	20240416	57.03	7870	-14.10	20240524	4305	57.03	20240416	7870	-14.10	20240524	4305	57.03	20240416	2.33	N	260930	500	96 억		248257	N	N	0	N	00	N
132	20240604	140931	57	100.00	KOSDAQ		화학	N	N	N	N		N	7140	120	2	1.71	6312382440	846728	412.59	7020	7790	6760	9120	4920	7020	7455.03	1.28	0	67094	7440	7230	7110	6900	6780	7170	6840	97	2100	500	5050	10	1	19341591	1381	19.89	0.82	12	4.38	359.00	8657.00	7870	20240524	-9.28	4305	20240416	65.85	7870	-9.28	20240524	4305	65.85	20240416	7870	-9.28	20240524	4305	65.85	20240416	2.33	N	260930	500	96 억		248257	N	N	0	N	00	N
133	20240604	130927	57	100.00	KOSDAQ		화학	N	N	N	N		N	7470	450	2	6.41	5567853770	744453	362.75	7020	7790	6760	9120	4920	7020	7479.12	1.28	0	75229	7440	7230	7110	6900	6780	7170	6840	97	2100	500	5050	10	1	19341591	1445	20.81	0.86	12	3.85	359.00	8657.00	7870	20240524	-5.08	4305	20240416	73.52	7870	-5.08	20240524	4305	73.52	20240416	7870	-5.08	20240524	4305	73.52	20240416	2.33	N	260930	500	96 억		248257	N	N	0	N	00	N
134	20240604	120925	57	100.00	KOSDAQ		화학	N	N	N	N		N	7410	390	2	5.56	5232806840	699247	340.72	7020	7790	6760	9120	4920	7020	7483.49	1.28	0	71731	7440	7230	7110	6900	6780	7170	6840	97	2100	500	5050	10	1	19341591	1433	20.64	0.86	12	3.62	359.00	8657.00	7870	20240524	-5.84	4305	20240416	72.13	7870	-5.84	20240524	4305	72.13	20240416	7870	-5.84	20240524	4305	72.13	20240416	2.33	N	260930	500	96 억		248257	N	N	0	N	00	N
135	20240604	110922	57	100.00	KOSDAQ		화학	N	N	N	N		N	7390	370	2	5.27	3672466660	494001	240.71	7020	7720	6760	9120	4920	7020	7434.13	1.28	0	43421	7440	7230	7110	6900	6780	7170	6840	97	2100	500	5050	10	1	19341591	1429	20.58	0.85	12	2.55	359.00	8657.00	7870	20240524	-6.10	4305	20240416	71.66	7870	-6.10	20240524	4305	71.66	20240416	7870	-6.10	20240524	4305	71.66	20240416	2.33	N	260930	500	96 억		248257	N	N	0	N	00	N
136	20240604	100924	57	100.00	KOSDAQ		화학	N	N	N	N		N	7060	40	2	0.57	308818980	44445	21.66	7020	7060	6760	9120	4920	7020	6948.34	1.28	0	96	7440	7230	7110	6900	6780	7170	6840	97	2100	500	5050	10	1	19341591	1366	19.67	0.82	12	0.23	359.00	8657.00	7870	20240524	-10.29	4305	20240416	64.00	7870	-10.29	20240524	4305	64.00	20240416	7870	-10.29	20240524	4305	64.00	20240416	2.33	N	260930	500	96 억		248257	N	N	0	N	00	N
137	20240604	090924	57	100.00	KOSDAQ		화학	N	N	N	N		N	6890	-130	5	-1.85	89109180	12938	6.30	7020	7020	6760	9120	4920	7020	6887.40	1.28	0	-417	7440	7230	7110	6900	6780	7170	6840	97	2100	500	5050	10	1	19341591	1333	19.19	0.80	12	0.07	359.00	8657.00	7870	20240524	-12.45	4305	20240416	60.05	7870	-12.45	20240524	4305	60.05	20240416	7870	-12.45	20240524	4305	60.05	20240416	2.33	N	260930	500	96 억		248257	N	N	0	N	00	N
138	20240603	160914	57	100.00	KOSDAQ		화학	N	N	N	N		N	7020	-90	5	-1.27	1459302280	205122	52.06	7320	7320	6990	9240	4980	7110	7114.54	1.42	0	-26902	7523	7316	7073	6866	6623	7420	6970	97	2130	500	5110	10	1	19341591	1358	19.55	0.81	12	1.06	359.00	8657.00	7870	20240524	-10.80	4305	20240416	63.07	7870	-10.80	20240524	4305	63.07	20240416	7870	-10.80	20240524	4305	63.07	20240416	2.37	N	260930	500	96 억		274540	N	N	0	N	00	N
139	20240603	150916	57	100.00	KOSDAQ		화학	N	N	N	N		N	7020	-90	5	-1.27	1422411250	199868	50.73	7320	7320	6990	9240	4980	7110	7116.75	1.42	0	-26136	7523	7316	7073	6866	6623	7420	6970	97	2130	500	5110	10	1	19341591	1358	19.55	0.81	12	1.03	359.00	8657.00	7870	20240524	-10.80	4305	20240416	63.07	7870	-10.80	20240524	4305	63.07	20240416	7870	-10.80	20240524	4305	63.07	20240416	2.37	N	260930	500	96 억		274540	N	N	0	N	00	N
140	20240603	140915	57	100.00	KOSDAQ		화학	N	N	N	N		N	7080	-30	5	-0.42	1311583570	184178	46.74	7320	7320	6990	9240	4980	7110	7121.28	1.42	0	-32275	7523	7316	7073	6866	6623	7420	6970	97	2130	500	5110	10	1	19341591	1369	19.72	0.82	12	0.95	359.00	8657.00	7870	20240524	-10.04	4305	20240416	64.46	7870	-10.04	20240524	4305	64.46	20240416	7870	-10.04	20240524	4305	64.46	20240416	2.37	N	260930	500	96 억		274540	N	N	0	N	00	N
141	20240603	130915	57	100.00	KOSDAQ		화학	N	N	N	N		N	7060	-50	5	-0.70	1264269800	177496	45.05	7320	7320	6990	9240	4980	7110	7122.81	1.42	0	-30973	7523	7316	7073	6866	6623	7420	6970	97	2130	500	5110	10	1	19341591	1366	19.67	0.82	12	0.92	359.00	8657.00	7870	20240524	-10.29	4305	20240416	64.00	7870	-10.29	20240524	4305	64.00	20240416	7870	-10.29	20240524	4305	64.00	20240416	2.37	N	260930	500	96 억		274540	N	N	0	N	00	N
142	20240603	120914	57	100.00	KOSDAQ		화학	N	N	N	N		N	7090	-20	5	-0.28	1214191040	170427	43.25	7320	7320	6990	9240	4980	7110	7124.41	1.42	0	-28922	7523	7316	7073	6866	6623	7420	6970	97	2130	500	5110	10	1	19341591	1371	19.75	0.82	12	0.88	359.00	8657.00	7870	20240524	-9.91	4305	20240416	64.69	7870	-9.91	20240524	4305	64.69	20240416	7870	-9.91	20240524	4305	64.69	20240416	2.37	N	260930	500	96 억		274540	N	N	0	N	00	N
143	20240603	110908	57	100.00	KOSDAQ		화학	N	N	N	N		N	7090	-20	5	-0.28	993377290	139005	35.28	7320	7320	7030	9240	4980	7110	7146.34	1.42	0	-19031	7523	7316	7073	6866	6623	7420	6970	97	2130	500	5110	10	1	19341591	1371	19.75	0.82	12	0.72	359.00	8657.00	7870	20240524	-9.91	4305	20240416	64.69	7870	-9.91	20240524	4305	64.69	20240416	7870	-9.91	20240524	4305	64.69	20240416	2.37	N	260930	500	96 억		274540	N	N	0	N	00	N
144	20240603	100904	57	100.00	KOSDAQ		화학	N	N	N	N		N	7180	70	2	0.98	875886490	122467	31.08	7320	7320	7030	9240	4980	7110	7152.02	1.42	0	-20967	7523	7316	7073	6866	6623	7420	6970	97	2130	500	5110	10	1	19341591	1389	20.00	0.83	12	0.63	359.00	8657.00	7870	20240524	-8.77	4305	20240416	66.78	7870	-8.77	20240524	4305	66.78	20240416	7870	-8.77	20240524	4305	66.78	20240416	2.37	N	260930	500	96 억		274540	N	N	0	N	00	N
145	20240603	090904	57	100.00	KOSDAQ		화학	N	N	N	N		N	7130	20	2	0.28	278830590	38636	9.81	7320	7320	7100	9240	4980	7110	7216.86	1.42	0	-15091	7523	7316	7073	6866	6623	7420	6970	97	2130	500	5110	10	1	19341591	1379	19.86	0.82	12	0.20	359.00	8657.00	7870	20240524	-9.40	4305	20240416	65.62	7870	-9.40	20240524	4305	65.62	20240416	7870	-9.40	20240524	4305	65.62	20240416	2.37	N	260930	500	96 억		274540	N	N	0	N	00	N