KissMeData/041930/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	160503	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	7350	-130	5	-1.74	517951350	69994	70.53	7520	7520	7350	9720	5240	7480	7402.05	1.19	0	-3512	7773	7626	7553	7406	7333	7590	7370	80	2240	500	5530	10	1	15800000	1161	8.12	0.72	12	0.44	905.00	10261.00	9980	20230706	-26.35	6750	20240419	8.89	9800	-25.00	20240524	6750	8.89	20240419	9980	-26.35	20230706	6750	8.89	20240419	3.49	N	041930	500	80 억		187390	N	N	15	N	00	N
3	20240628	150514	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	7360	-120	5	-1.60	441388030	59589	60.04	7520	7520	7360	9720	5240	7480	7407.21	1.19	0	-3953	7773	7626	7553	7406	7333	7590	7370	80	2240	500	5530	10	1	15800000	1163	8.13	0.72	12	0.38	905.00	10261.00	9980	20230706	-26.25	6750	20240419	9.04	9800	-24.90	20240524	6750	9.04	20240419	9980	-26.25	20230706	6750	9.04	20240419	3.49	N	041930	500	80 억		187390	N	N	15	N	00	N
4	20240628	140512	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	7400	-80	5	-1.07	369725200	49872	50.25	7520	7520	7370	9720	5240	7480	7413.48	1.19	0	-4299	7773	7626	7553	7406	7333	7590	7370	80	2240	500	5530	10	1	15800000	1169	8.18	0.72	12	0.32	905.00	10261.00	9980	20230706	-25.85	6750	20240419	9.63	9800	-24.49	20240524	6750	9.63	20240419	9980	-25.85	20230706	6750	9.63	20240419	3.49	N	041930	500	80 억		187390	N	N	15	N	00	N
5	20240628	130513	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	7410	-70	5	-0.94	354309110	47787	48.15	7520	7520	7370	9720	5240	7480	7414.34	1.19	0	-3604	7773	7626	7553	7406	7333	7590	7370	80	2240	500	5530	10	1	15800000	1171	8.19	0.72	12	0.30	905.00	10261.00	9980	20230706	-25.75	6750	20240419	9.78	9800	-24.39	20240524	6750	9.78	20240419	9980	-25.75	20230706	6750	9.78	20240419	3.49	N	041930	500	80 억		187390	N	N	15	N	00	N
6	20240628	120512	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	7400	-80	5	-1.07	275877520	37167	37.45	7520	7520	7370	9720	5240	7480	7422.65	1.19	0	-4386	7773	7626	7553	7406	7333	7590	7370	80	2240	500	5530	10	1	15800000	1169	8.18	0.72	12	0.24	905.00	10261.00	9980	20230706	-25.85	6750	20240419	9.63	9800	-24.49	20240524	6750	9.63	20240419	9980	-25.85	20230706	6750	9.63	20240419	3.49	N	041930	500	80 억		187390	N	N	15	N	00	N
7	20240628	110505	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	7440	-40	5	-0.53	214675630	28877	29.10	7520	7520	7390	9720	5240	7480	7434.14	1.19	0	-5081	7773	7626	7553	7406	7333	7590	7370	80	2240	500	5530	10	1	15800000	1176	8.22	0.73	12	0.18	905.00	10261.00	9980	20230706	-25.45	6750	20240419	10.22	9800	-24.08	20240524	6750	10.22	20240419	9980	-25.45	20230706	6750	10.22	20240419	3.49	N	041930	500	80 억		187390	N	N	15	N	00	N
8	20240628	100503	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	7440	-40	5	-0.53	98257030	13180	13.28	7520	7520	7430	9720	5240	7480	7455.01	1.19	0	-2186	7773	7626	7553	7406	7333	7590	7370	80	2240	500	5530	10	1	15800000	1176	8.22	0.73	12	0.08	905.00	10261.00	9980	20230706	-25.45	6750	20240419	10.22	9800	-24.08	20240524	6750	10.22	20240419	9980	-25.45	20230706	6750	10.22	20240419	3.49	N	041930	500	80 억		187390	N	N	15	N	00	N
9	20240628	090503	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	7490	10	2	0.13	3911670	521	0.52	7520	7520	7490	9720	5240	7480	7508.00	1.19	0	-243	7773	7626	7553	7406	7333	7590	7370	80	2240	500	5530	10	1	15800000	1183	8.28	0.73	12	0.00	905.00	10261.00	9980	20230706	-24.95	6750	20240419	10.96	9800	-23.57	20240524	6750	10.96	20240419	9980	-24.95	20230706	6750	10.96	20240419	3.49	N	041930	500	80 억		187390	N	N	15	N	00	N
10	20240627	160458	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	7480	-160	5	-2.09	738365460	97952	126.43	7650	7700	7480	9930	5350	7640	7538.09	1.16	0	4653	7826	7732	7686	7592	7546	7710	7570	80	2290	500	5650	10	1	15800000	1182	8.27	0.73	12	0.62	905.00	10261.00	9980	20230706	-25.05	6750	20240419	10.81	9800	-23.67	20240524	6750	10.81	20240419	9980	-25.05	20230706	6750	10.81	20240419	3.50	N	041930	500	80 억		182556	N	N	15	N	00	N
11	20240627	150505	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	7490	-150	5	-1.96	679783880	90122	116.32	7650	7700	7480	9930	5350	7640	7542.93	1.16	0	5289	7826	7732	7686	7592	7546	7710	7570	80	2290	500	5650	10	1	15800000	1183	8.28	0.73	12	0.57	905.00	10261.00	9980	20230706	-24.95	6750	20240419	10.96	9800	-23.57	20240524	6750	10.96	20240419	9980	-24.95	20230706	6750	10.96	20240419	3.50	N	041930	500	80 억		182556	N	N	14	N	00	N
12	20240627	140501	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	7540	-100	5	-1.31	509648250	67450	87.06	7650	7700	7510	9930	5350	7640	7555.94	1.16	0	11393	7826	7732	7686	7592	7546	7710	7570	80	2290	500	5650	10	1	15800000	1191	8.33	0.73	12	0.43	905.00	10261.00	9980	20230706	-24.45	6750	20240419	11.70	9800	-23.06	20240524	6750	11.70	20240419	9980	-24.45	20230706	6750	11.70	20240419	3.50	N	041930	500	80 억		182556	N	N	14	N	00	N
13	20240627	130502	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	7520	-120	5	-1.57	468223250	61946	79.96	7650	7700	7510	9930	5350	7640	7558.57	1.16	0	12110	7826	7732	7686	7592	7546	7710	7570	80	2290	500	5650	10	1	15800000	1188	8.31	0.73	12	0.39	905.00	10261.00	9980	20230706	-24.65	6750	20240419	11.41	9800	-23.27	20240524	6750	11.41	20240419	9980	-24.65	20230706	6750	11.41	20240419	3.50	N	041930	500	80 억		182556	N	N	14	N	00	N
14	20240627	120504	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	7560	-80	5	-1.05	406711600	53786	69.42	7650	7700	7510	9930	5350	7640	7561.66	1.16	0	12586	7826	7732	7686	7592	7546	7710	7570	80	2290	500	5650	10	1	15800000	1194	8.35	0.74	12	0.34	905.00	10261.00	9980	20230706	-24.25	6750	20240419	12.00	9800	-22.86	20240524	6750	12.00	20240419	9980	-24.25	20230706	6750	12.00	20240419	3.50	N	041930	500	80 억		182556	N	N	14	N	00	N
15	20240627	110503	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	7570	-70	5	-0.92	313403460	41476	53.53	7650	7700	7510	9930	5350	7640	7556.26	1.16	0	11057	7826	7732	7686	7592	7546	7710	7570	80	2290	500	5650	10	1	15800000	1196	8.36	0.74	12	0.26	905.00	10261.00	9980	20230706	-24.15	6750	20240419	12.15	9800	-22.76	20240524	6750	12.15	20240419	9980	-24.15	20230706	6750	12.15	20240419	3.50	N	041930	500	80 억		182556	N	N	14	N	00	N
16	20240627	100502	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	7550	-90	5	-1.18	280200740	37081	47.86	7650	7700	7510	9930	5350	7640	7556.45	1.16	0	8453	7826	7732	7686	7592	7546	7710	7570	80	2290	500	5650	10	1	15800000	1193	8.34	0.74	12	0.23	905.00	10261.00	9980	20230706	-24.35	6750	20240419	11.85	9800	-22.96	20240524	6750	11.85	20240419	9980	-24.35	20230706	6750	11.85	20240419	3.50	N	041930	500	80 억		182556	N	N	14	N	00	N
17	20240627	090502	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	7600	-40	5	-0.52	38644320	5079	6.56	7650	7700	7570	9930	5350	7640	7608.64	1.16	0	1128	7826	7732	7686	7592	7546	7710	7570	80	2290	500	5650	10	1	15800000	1201	8.40	0.74	12	0.03	905.00	10261.00	9980	20230706	-23.85	6750	20240419	12.59	9800	-22.45	20240524	6750	12.59	20240419	9980	-23.85	20230706	6750	12.59	20240419	3.50	N	041930	500	80 억		182556	N	N	14	N	00	N
18	20240626	160501	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	7640	-40	5	-0.52	595091510	77267	108.63	7750	7780	7640	9980	5380	7680	7703.10	1.13	0	4220	7853	7766	7633	7546	7413	7810	7590	80	2300	500	5680	10	1	15800000	1207	8.44	0.74	12	0.49	905.00	10261.00	9980	20230706	-23.45	6750	20240419	13.19	9800	-22.04	20240524	6750	13.19	20240419	9980	-23.45	20230706	6750	13.19	20240419	3.52	N	041930	500	80 억		178762	N	N	13	N	00	N
19	20240626	150502	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	7680	0	3	0.00	559831130	72653	102.15	7750	7780	7640	9980	5380	7680	7705.55	1.13	0	4341	7853	7766	7633	7546	7413	7810	7590	80	2300	500	5680	10	1	15800000	1213	8.49	0.75	12	0.46	905.00	10261.00	9980	20230706	-23.05	6750	20240419	13.78	9800	-21.63	20240524	6750	13.78	20240419	9980	-23.05	20230706	6750	13.78	20240419	3.52	N	041930	500	80 억		178762	N	N	19	N	00	N
20	20240626	140501	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	7670	-10	5	-0.13	437689010	56694	79.71	7750	7780	7650	9980	5380	7680	7720.20	1.13	0	2683	7853	7766	7633	7546	7413	7810	7590	80	2300	500	5680	10	1	15800000	1212	8.48	0.75	12	0.36	905.00	10261.00	9980	20230706	-23.15	6750	20240419	13.63	9800	-21.73	20240524	6750	13.63	20240419	9980	-23.15	20230706	6750	13.63	20240419	3.52	N	041930	500	80 억		178762	N	N	19	N	00	N
21	20240626	130503	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	7710	30	2	0.39	403269680	52213	73.41	7750	7780	7650	9980	5380	7680	7723.55	1.13	0	2957	7853	7766	7633	7546	7413	7810	7590	80	2300	500	5680	10	1	15800000	1218	8.52	0.75	12	0.33	905.00	10261.00	9980	20230706	-22.75	6750	20240419	14.22	9800	-21.33	20240524	6750	14.22	20240419	9980	-22.75	20230706	6750	14.22	20240419	3.52	N	041930	500	80 억		178762	N	N	19	N	00	N
22	20240626	120501	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	7690	10	2	0.13	365454270	47288	66.48	7750	7780	7650	9980	5380	7680	7728.27	1.13	0	2459	7853	7766	7633	7546	7413	7810	7590	80	2300	500	5680	10	1	15800000	1215	8.50	0.75	12	0.30	905.00	10261.00	9980	20230706	-22.95	6750	20240419	13.93	9800	-21.53	20240524	6750	13.93	20240419	9980	-22.95	20230706	6750	13.93	20240419	3.52	N	041930	500	80 억		178762	N	N	19	N	00	N
23	20240626	110502	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	7740	60	2	0.78	343001530	44374	62.39	7750	7780	7650	9980	5380	7680	7729.79	1.13	0	1476	7853	7766	7633	7546	7413	7810	7590	80	2300	500	5680	10	1	15800000	1223	8.55	0.75	12	0.28	905.00	10261.00	9980	20230706	-22.44	6750	20240419	14.67	9800	-21.02	20240524	6750	14.67	20240419	9980	-22.44	20230706	6750	14.67	20240419	3.52	N	041930	500	80 억		178762	N	N	19	N	00	N
24	20240626	100502	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	7700	20	2	0.26	260173090	33695	47.37	7750	7780	7650	9980	5380	7680	7721.42	1.13	0	4122	7853	7766	7633	7546	7413	7810	7590	80	2300	500	5680	10	1	15800000	1217	8.51	0.75	12	0.21	905.00	10261.00	9980	20230706	-22.85	6750	20240419	14.07	9800	-21.43	20240524	6750	14.07	20240419	9980	-22.85	20230706	6750	14.07	20240419	3.52	N	041930	500	80 억		178762	N	N	19	N	00	N
25	20240626	090501	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	7770	90	2	1.17	9961450	1285	1.81	7750	7770	7720	9980	5380	7680	7752.10	1.13	0	-112	7853	7766	7633	7546	7413	7810	7590	80	2300	500	5680	10	1	15800000	1228	8.59	0.76	12	0.01	905.00	10261.00	9980	20230706	-22.14	6750	20240419	15.11	9800	-20.71	20240524	6750	15.11	20240419	9980	-22.14	20230706	6750	15.11	20240419	3.52	N	041930	500	80 억		178762	N	N	19	N	00	N
26	20240625	160501	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	7680	160	2	2.13	541825900	70827	116.19	7500	7720	7500	9770	5270	7520	7649.90	1.03	0	16561	7720	7620	7560	7460	7400	7590	7430	80	2250	500	5560	10	1	15800000	1213	8.49	0.75	12	0.45	905.00	10261.00	9980	20230706	-23.05	6750	20240419	13.78	9800	-21.63	20240524	6750	13.78	20240419	9980	-23.05	20230706	6750	13.78	20240419	3.51	N	041930	500	80 억		162386	N	N	19	N	00	N
27	20240625	150501	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	7700	180	2	2.39	449751750	58855	96.55	7500	7720	7500	9770	5270	7520	7641.69	1.03	0	15212	7720	7620	7560	7460	7400	7590	7430	80	2250	500	5560	10	1	15800000	1217	8.51	0.75	12	0.37	905.00	10261.00	9980	20230706	-22.85	6750	20240419	14.07	9800	-21.43	20240524	6750	14.07	20240419	9980	-22.85	20230706	6750	14.07	20240419	3.51	N	041930	500	80 억		162386	N	N	8	N	00	N
28	20240625	140501	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	7700	180	2	2.39	386880960	50689	83.15	7500	7710	7500	9770	5270	7520	7632.44	1.03	0	11031	7720	7620	7560	7460	7400	7590	7430	80	2250	500	5560	10	1	15800000	1217	8.51	0.75	12	0.32	905.00	10261.00	9980	20230706	-22.85	6750	20240419	14.07	9800	-21.43	20240524	6750	14.07	20240419	9980	-22.85	20230706	6750	14.07	20240419	3.51	N	041930	500	80 억		162386	N	N	8	N	00	N
29	20240625	130501	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	7670	150	2	1.99	285191370	37474	61.47	7500	7710	7500	9770	5270	7520	7610.38	1.03	0	6111	7720	7620	7560	7460	7400	7590	7430	80	2250	500	5560	10	1	15800000	1212	8.48	0.75	12	0.24	905.00	10261.00	9980	20230706	-23.15	6750	20240419	13.63	9800	-21.73	20240524	6750	13.63	20240419	9980	-23.15	20230706	6750	13.63	20240419	3.51	N	041930	500	80 억		162386	N	N	8	N	00	N
30	20240625	120504	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	7660	140	2	1.86	247859280	32617	53.51	7500	7710	7500	9770	5270	7520	7599.08	1.03	0	4884	7720	7620	7560	7460	7400	7590	7430	80	2250	500	5560	10	1	15800000	1210	8.46	0.75	12	0.21	905.00	10261.00	9980	20230706	-23.25	6750	20240419	13.48	9800	-21.84	20240524	6750	13.48	20240419	9980	-23.25	20230706	6750	13.48	20240419	3.51	N	041930	500	80 억		162386	N	N	8	N	00	N
31	20240625	110504	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	7600	80	2	1.06	166590660	22020	36.12	7500	7650	7500	9770	5270	7520	7565.43	1.03	0	6871	7720	7620	7560	7460	7400	7590	7430	80	2250	500	5560	10	1	15800000	1201	8.40	0.74	12	0.14	905.00	10261.00	9980	20230706	-23.85	6750	20240419	12.59	9800	-22.45	20240524	6750	12.59	20240419	9980	-23.85	20230706	6750	12.59	20240419	3.51	N	041930	500	80 억		162386	N	N	8	N	00	N
32	20240625	100501	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	7600	80	2	1.06	88916110	11783	19.33	7500	7610	7500	9770	5270	7520	7546.14	1.03	0	3583	7720	7620	7560	7460	7400	7590	7430	80	2250	500	5560	10	1	15800000	1201	8.40	0.74	12	0.07	905.00	10261.00	9980	20230706	-23.85	6750	20240419	12.59	9800	-22.45	20240524	6750	12.59	20240419	9980	-23.85	20230706	6750	12.59	20240419	3.51	N	041930	500	80 억		162386	N	N	8	N	00	N
33	20240625	090501	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	7580	60	2	0.80	10141900	1348	2.21	7500	7580	7500	9770	5270	7520	7523.66	1.03	0	377	7720	7620	7560	7460	7400	7590	7430	80	2250	500	5560	10	1	15800000	1198	8.38	0.74	12	0.01	905.00	10261.00	9980	20230706	-24.05	6750	20240419	12.30	9800	-22.65	20240524	6750	12.30	20240419	9980	-24.05	20230706	6750	12.30	20240419	3.51	N	041930	500	80 억		162386	N	N	8	N	00	N
34	20240624	160459	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	7520	-120	5	-1.57	457580620	60590	57.46	7580	7660	7500	9930	5350	7640	7552.59	0.99	0	5396	8006	7822	7656	7472	7306	7740	7390	80	2290	500	5650	10	1	15800000	1188	8.31	0.73	12	0.38	905.00	10261.00	9980	20230706	-24.65	6750	20240419	11.41	9800	-23.27	20240524	6750	11.41	20240419	9980	-24.65	20230706	6750	11.41	20240419	3.49	N	041930	500	80 억		156589	N	N	8	N	00	N
35	20240624	150500	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	7540	-100	5	-1.31	393683580	52105	49.42	7580	7660	7500	9930	5350	7640	7555.58	0.99	0	3499	8006	7822	7656	7472	7306	7740	7390	80	2290	500	5650	10	1	15800000	1191	8.33	0.73	12	0.33	905.00	10261.00	9980	20230706	-24.45	6750	20240419	11.70	9800	-23.06	20240524	6750	11.70	20240419	9980	-24.45	20230706	6750	11.70	20240419	3.49	N	041930	500	80 억		156589	N	N	7	N	00	N
36	20240624	140500	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	7530	-110	5	-1.44	296794710	39222	37.20	7580	7660	7500	9930	5350	7640	7567.05	0.99	0	2410	8006	7822	7656	7472	7306	7740	7390	80	2290	500	5650	10	1	15800000	1190	8.32	0.73	12	0.25	905.00	10261.00	9980	20230706	-24.55	6750	20240419	11.56	9800	-23.16	20240524	6750	11.56	20240419	9980	-24.55	20230706	6750	11.56	20240419	3.49	N	041930	500	80 억		156589	N	N	7	N	00	N
37	20240624	130459	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	7560	-80	5	-1.05	265219850	35041	33.23	7580	7660	7500	9930	5350	7640	7568.84	0.99	0	2533	8006	7822	7656	7472	7306	7740	7390	80	2290	500	5650	10	1	15800000	1194	8.35	0.74	12	0.22	905.00	10261.00	9980	20230706	-24.25	6750	20240419	12.00	9800	-22.86	20240524	6750	12.00	20240419	9980	-24.25	20230706	6750	12.00	20240419	3.49	N	041930	500	80 억		156589	N	N	7	N	00	N
38	20240624	120500	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	7580	-60	5	-0.79	170228360	22503	21.34	7580	7660	7500	9930	5350	7640	7564.70	0.99	0	1612	8006	7822	7656	7472	7306	7740	7390	80	2290	500	5650	10	1	15800000	1198	8.38	0.74	12	0.14	905.00	10261.00	9980	20230706	-24.05	6750	20240419	12.30	9800	-22.65	20240524	6750	12.30	20240419	9980	-24.05	20230706	6750	12.30	20240419	3.49	N	041930	500	80 억		156589	N	N	7	N	00	N
39	20240624	110502	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	7560	-80	5	-1.05	140455760	18563	17.61	7580	7660	7500	9930	5350	7640	7566.44	0.99	0	930	8006	7822	7656	7472	7306	7740	7390	80	2290	500	5650	10	1	15800000	1194	8.35	0.74	12	0.12	905.00	10261.00	9980	20230706	-24.25	6750	20240419	12.00	9800	-22.86	20240524	6750	12.00	20240419	9980	-24.25	20230706	6750	12.00	20240419	3.49	N	041930	500	80 억		156589	N	N	7	N	00	N
40	20240624	100500	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	7630	-10	5	-0.13	107271660	14180	13.45	7580	7660	7500	9930	5350	7640	7565.00	0.99	0	1733	8006	7822	7656	7472	7306	7740	7390	80	2290	500	5650	10	1	15800000	1206	8.43	0.74	12	0.09	905.00	10261.00	9980	20230706	-23.55	6750	20240419	13.04	9800	-22.14	20240524	6750	13.04	20240419	9980	-23.55	20230706	6750	13.04	20240419	3.49	N	041930	500	80 억		156589	N	N	7	N	00	N
41	20240624	090500	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	7640	0	3	0.00	17556660	2307	2.19	7580	7660	7580	9930	5350	7640	7610.17	0.99	0	148	8006	7822	7656	7472	7306	7740	7390	80	2290	500	5650	10	1	15800000	1207	8.44	0.74	12	0.01	905.00	10261.00	9980	20230706	-23.45	6750	20240419	13.19	9800	-22.04	20240524	6750	13.19	20240419	9980	-23.45	20230706	6750	13.19	20240419	3.49	N	041930	500	80 억		156589	N	N	7	N	00	N
42	20240621	160445	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	7640	-110	5	-1.42	798644430	104914	75.69	7830	7840	7490	10070	5430	7750	7612.26	0.93	0	10017	8123	7936	7833	7646	7543	8030	7740	80	2320	500	5730	10	1	15800000	1207	8.44	0.74	12	0.66	905.00	10261.00	9980	20230706	-23.45	6750	20240419	13.19	9800	-22.04	20240524	6750	13.19	20240419	9980	-23.45	20230706	6750	13.19	20240419	3.51	N	041930	500	80 억		146315	N	N	7	N	00	N
43	20240621	150443	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	7640	-110	5	-1.42	748024620	98288	70.91	7830	7840	7490	10070	5430	7750	7610.54	0.93	0	8690	8123	7936	7833	7646	7543	8030	7740	80	2320	500	5730	10	1	15800000	1207	8.44	0.74	12	0.62	905.00	10261.00	9980	20230706	-23.45	6750	20240419	13.19	9800	-22.04	20240524	6750	13.19	20240419	9980	-23.45	20230706	6750	13.19	20240419	3.51	N	041930	500	80 억		146315	N	N	17	N	00	N
44	20240621	140444	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	7640	-110	5	-1.42	638995300	84056	60.64	7830	7840	7490	10070	5430	7750	7602.02	0.93	0	832	8123	7936	7833	7646	7543	8030	7740	80	2320	500	5730	10	1	15800000	1207	8.44	0.74	12	0.53	905.00	10261.00	9980	20230706	-23.45	6750	20240419	13.19	9800	-22.04	20240524	6750	13.19	20240419	9980	-23.45	20230706	6750	13.19	20240419	3.51	N	041930	500	80 억		146315	N	N	17	N	00	N
45	20240621	130445	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	7650	-100	5	-1.29	597028810	78548	56.67	7830	7840	7490	10070	5430	7750	7600.81	0.93	0	223	8123	7936	7833	7646	7543	8030	7740	80	2320	500	5730	10	1	15800000	1209	8.45	0.75	12	0.50	905.00	10261.00	9980	20230706	-23.35	6750	20240419	13.33	9800	-21.94	20240524	6750	13.33	20240419	9980	-23.35	20230706	6750	13.33	20240419	3.51	N	041930	500	80 억		146315	N	N	17	N	00	N
46	20240621	120447	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	7650	-100	5	-1.29	461005870	60712	43.80	7830	7840	7490	10070	5430	7750	7593.32	0.93	0	-2040	8123	7936	7833	7646	7543	8030	7740	80	2320	500	5730	10	1	15800000	1209	8.45	0.75	12	0.38	905.00	10261.00	9980	20230706	-23.35	6750	20240419	13.33	9800	-21.94	20240524	6750	13.33	20240419	9980	-23.35	20230706	6750	13.33	20240419	3.51	N	041930	500	80 억		146315	N	N	17	N	00	N
47	20240621	110446	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	7640	-110	5	-1.42	413789110	54532	39.34	7830	7840	7490	10070	5430	7750	7588.01	0.93	0	-2220	8123	7936	7833	7646	7543	8030	7740	80	2320	500	5730	10	1	15800000	1207	8.44	0.74	12	0.35	905.00	10261.00	9980	20230706	-23.45	6750	20240419	13.19	9800	-22.04	20240524	6750	13.19	20240419	9980	-23.45	20230706	6750	13.19	20240419	3.51	N	041930	500	80 억		146315	N	N	17	N	00	N
48	20240621	100443	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	7640	-110	5	-1.42	355727940	46933	33.86	7830	7840	7490	10070	5430	7750	7579.48	0.93	0	-3562	8123	7936	7833	7646	7543	8030	7740	80	2320	500	5730	10	1	15800000	1207	8.44	0.74	12	0.30	905.00	10261.00	9980	20230706	-23.45	6750	20240419	13.19	9800	-22.04	20240524	6750	13.19	20240419	9980	-23.45	20230706	6750	13.19	20240419	3.51	N	041930	500	80 억		146315	N	N	17	N	00	N
49	20240621	090447	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	7700	-50	5	-0.65	31915380	4139	2.99	7830	7840	7620	10070	5430	7750	7710.89	0.93	0	-1509	8123	7936	7833	7646	7543	8030	7740	80	2320	500	5730	10	1	15800000	1217	8.51	0.75	12	0.03	905.00	10261.00	9980	20230706	-22.85	6750	20240419	14.07	9800	-21.43	20240524	6750	14.07	20240419	9980	-22.85	20230706	6750	14.07	20240419	3.51	N	041930	500	80 억		146315	N	N	17	N	00	N
50	20240620	160443	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	7750	-40	5	-0.51	1079943150	138255	78.62	7730	8020	7730	10120	5460	7790	7811.90	0.98	0	-7301	8070	7930	7860	7720	7650	7895	7685	80	2330	500	5760	10	1	15800000	1225	8.56	0.76	12	0.88	905.00	10261.00	9980	20230706	-22.34	6750	20240419	14.81	9800	-20.92	20240524	6750	14.81	20240419	9980	-22.34	20230706	6750	14.81	20240419	3.43	N	041930	500	80 억		154108	N	N	17	N	00	N
51	20240620	150443	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	7760	-30	5	-0.39	1005013440	128594	73.13	7730	8020	7730	10120	5460	7790	7815.45	0.98	0	-7385	8070	7930	7860	7720	7650	7895	7685	80	2330	500	5760	10	1	15800000	1226	8.57	0.76	12	0.81	905.00	10261.00	9980	20230706	-22.24	6750	20240419	14.96	9800	-20.82	20240524	6750	14.96	20240419	9980	-22.24	20230706	6750	14.96	20240419	3.43	N	041930	500	80 억		154108	N	N	51	N	00	N
52	20240620	140443	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	7780	-10	5	-0.13	925399050	118348	67.30	7730	8020	7730	10120	5460	7790	7819.36	0.98	0	-7359	8070	7930	7860	7720	7650	7895	7685	80	2330	500	5760	10	1	15800000	1229	8.60	0.76	12	0.75	905.00	10261.00	9980	20230706	-22.04	6750	20240419	15.26	9800	-20.61	20240524	6750	15.26	20240419	9980	-22.04	20230706	6750	15.26	20240419	3.43	N	041930	500	80 억		154108	N	N	51	N	00	N
53	20240620	130444	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	7790	0	3	0.00	808073860	103247	58.71	7730	8020	7730	10120	5460	7790	7826.69	0.98	0	-11178	8070	7930	7860	7720	7650	7895	7685	80	2330	500	5760	10	1	15800000	1231	8.61	0.76	12	0.65	905.00	10261.00	9980	20230706	-21.94	6750	20240419	15.41	9800	-20.51	20240524	6750	15.41	20240419	9980	-21.94	20230706	6750	15.41	20240419	3.43	N	041930	500	80 억		154108	N	N	51	N	00	N
54	20240620	120443	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	7770	-20	5	-0.26	768086000	98116	55.79	7730	8020	7730	10120	5460	7790	7828.44	0.98	0	-11251	8070	7930	7860	7720	7650	7895	7685	80	2330	500	5760	10	1	15800000	1228	8.59	0.76	12	0.62	905.00	10261.00	9980	20230706	-22.14	6750	20240419	15.11	9800	-20.71	20240524	6750	15.11	20240419	9980	-22.14	20230706	6750	15.11	20240419	3.43	N	041930	500	80 억		154108	N	N	51	N	00	N
55	20240620	110444	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	7770	-20	5	-0.26	304487530	39210	22.30	7730	7840	7730	10120	5460	7790	7765.41	0.98	0	-5844	8070	7930	7860	7720	7650	7895	7685	80	2330	500	5760	10	1	15800000	1228	8.59	0.76	12	0.25	905.00	10261.00	9980	20230706	-22.14	6750	20240419	15.11	9800	-20.71	20240524	6750	15.11	20240419	9980	-22.14	20230706	6750	15.11	20240419	3.43	N	041930	500	80 억		154108	N	N	51	N	00	N
56	20240620	100445	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	7800	10	2	0.13	222461490	28660	16.30	7730	7820	7730	10120	5460	7790	7761.85	0.98	0	-2525	8070	7930	7860	7720	7650	7895	7685	80	2330	500	5760	10	1	15800000	1232	8.62	0.76	12	0.18	905.00	10261.00	9980	20230706	-21.84	6750	20240419	15.56	9800	-20.41	20240524	6750	15.56	20240419	9980	-21.84	20230706	6750	15.56	20240419	3.43	N	041930	500	80 억		154108	N	N	51	N	00	N
57	20240620	090450	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	7770	-20	5	-0.26	77318070	9990	5.68	7730	7770	7730	10120	5460	7790	7738.29	0.98	0	2145	8070	7930	7860	7720	7650	7895	7685	80	2330	500	5760	10	1	15800000	1228	8.59	0.76	12	0.06	905.00	10261.00	9980	20230706	-22.14	6750	20240419	15.11	9800	-20.71	20240524	6750	15.11	20240419	9980	-22.14	20230706	6750	15.11	20240419	3.43	N	041930	500	80 억		154108	N	N	51	N	00	N
58	20240619	160442	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	7790	-20	5	-0.26	1328144350	168061	106.86	7850	8000	7790	10150	5470	7810	7903.08	0.88	0	14396	8083	7946	7853	7716	7623	7900	7670	80	2340	500	5770	10	1	15800000	1231	8.61	0.76	12	1.06	905.00	10261.00	10050	20230613	-22.49	6750	20240419	15.41	9800	-20.51	20240524	6750	15.41	20240419	9980	-21.94	20230706	6750	15.41	20240419	3.49	N	041930	500	80 억		139118	N	N	51	N	00	N
59	20240619	150441	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	7830	20	2	0.26	1185174960	149733	95.20	7850	8000	7810	10150	5470	7810	7915.26	0.88	0	11603	8083	7946	7853	7716	7623	7900	7670	80	2340	500	5770	10	1	15800000	1237	8.65	0.76	12	0.95	905.00	10261.00	10050	20230613	-22.09	6750	20240419	16.00	9800	-20.10	20240524	6750	16.00	20240419	9980	-21.54	20230706	6750	16.00	20240419	3.49	N	041930	500	80 억		139118	N	N	25	N	00	N
60	20240619	140445	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	7840	30	2	0.38	1091608280	137764	87.59	7850	8000	7810	10150	5470	7810	7923.76	0.88	0	11939	8083	7946	7853	7716	7623	7900	7670	80	2340	500	5770	10	1	15800000	1239	8.66	0.76	12	0.87	905.00	10261.00	10050	20230613	-21.99	6750	20240419	16.15	9800	-20.00	20240524	6750	16.15	20240419	9980	-21.44	20230706	6750	16.15	20240419	3.49	N	041930	500	80 억		139118	N	N	25	N	00	N
61	20240619	130441	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	7840	30	2	0.38	1017511730	128294	81.57	7850	8000	7830	10150	5470	7810	7931.09	0.88	0	12389	8083	7946	7853	7716	7623	7900	7670	80	2340	500	5770	10	1	15800000	1239	8.66	0.76	12	0.81	905.00	10261.00	10050	20230613	-21.99	6750	20240419	16.15	9800	-20.00	20240524	6750	16.15	20240419	9980	-21.44	20230706	6750	16.15	20240419	3.49	N	041930	500	80 억		139118	N	N	25	N	00	N
62	20240619	120441	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	7880	70	2	0.90	926446430	116696	74.20	7850	8000	7850	10150	5470	7810	7938.97	0.88	0	16735	8083	7946	7853	7716	7623	7900	7670	80	2340	500	5770	10	1	15800000	1245	8.71	0.77	12	0.74	905.00	10261.00	10050	20230613	-21.59	6750	20240419	16.74	9800	-19.59	20240524	6750	16.74	20240419	9980	-21.04	20230706	6750	16.74	20240419	3.49	N	041930	500	80 억		139118	N	N	25	N	00	N
63	20240619	110443	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	7910	100	2	1.28	819256070	103111	65.56	7850	8000	7850	10150	5470	7810	7945.38	0.88	0	19030	8083	7946	7853	7716	7623	7900	7670	80	2340	500	5770	10	1	15800000	1250	8.74	0.77	12	0.65	905.00	10261.00	10050	20230613	-21.29	6750	20240419	17.19	9800	-19.29	20240524	6750	17.19	20240419	9980	-20.74	20230706	6750	17.19	20240419	3.49	N	041930	500	80 억		139118	N	N	25	N	00	N
64	20240619	100444	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	7980	170	2	2.18	635636440	80051	50.90	7850	8000	7850	10150	5470	7810	7940.39	0.88	0	15035	8083	7946	7853	7716	7623	7900	7670	80	2340	500	5770	10	1	15800000	1261	8.82	0.78	12	0.51	905.00	10261.00	10050	20230613	-20.60	6750	20240419	18.22	9800	-18.57	20240524	6750	18.22	20240419	9980	-20.04	20230706	6750	18.22	20240419	3.49	N	041930	500	80 억		139118	N	N	25	N	00	N
65	20240619	090449	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	7910	100	2	1.28	129977430	16437	10.45	7850	7970	7850	10150	5470	7810	7907.61	0.88	0	-1517	8083	7946	7853	7716	7623	7900	7670	80	2340	500	5770	10	1	15800000	1250	8.74	0.77	12	0.10	905.00	10261.00	10050	20230613	-21.29	6750	20240419	17.19	9800	-19.29	20240524	6750	17.19	20240419	9980	-20.74	20230706	6750	17.19	20240419	3.49	N	041930	500	80 억		139118	N	N	25	N	00	N
66	20240618	160440	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	7810	-150	5	-1.88	1227979460	156829	10.30	7960	7990	7760	10340	5580	7960	7829.77	0.84	0	3806	8586	8272	7906	7592	7226	8430	7750	80	2380	500	5890	10	1	15800000	1234	8.63	0.76	12	0.99	905.00	10261.00	10050	20230613	-22.29	6750	20240419	15.70	9800	-20.31	20240524	6750	15.70	20240419	9980	-21.74	20230706	6750	15.70	20240419	3.42	N	041930	500	80 억		133220	N	N	25	N	00	N
67	20240618	150437	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	7790	-170	5	-2.14	1180196720	150701	9.89	7960	7990	7760	10340	5580	7960	7831.07	0.84	0	4815	8586	8272	7906	7592	7226	8430	7750	80	2380	500	5890	10	1	15800000	1231	8.61	0.76	12	0.95	905.00	10261.00	10050	20230613	-22.49	6750	20240419	15.41	9800	-20.51	20240524	6750	15.41	20240419	9980	-21.94	20230706	6750	15.41	20240419	3.42	N	041930	500	80 억		133220	N	N	2	N	00	N
68	20240618	140439	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	7790	-170	5	-2.14	1074412940	137109	9.00	7960	7990	7780	10340	5580	7960	7835.87	0.84	0	5625	8586	8272	7906	7592	7226	8430	7750	80	2380	500	5890	10	1	15800000	1231	8.61	0.76	12	0.87	905.00	10261.00	10050	20230613	-22.49	6750	20240419	15.41	9800	-20.51	20240524	6750	15.41	20240419	9980	-21.94	20230706	6750	15.41	20240419	3.42	N	041930	500	80 억		133220	N	N	2	N	00	N
69	20240618	130442	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	7820	-140	5	-1.76	991943420	126535	8.31	7960	7990	7790	10340	5580	7960	7838.93	0.84	0	7522	8586	8272	7906	7592	7226	8430	7750	80	2380	500	5890	10	1	15800000	1236	8.64	0.76	12	0.80	905.00	10261.00	10050	20230613	-22.19	6750	20240419	15.85	9800	-20.20	20240524	6750	15.85	20240419	9980	-21.64	20230706	6750	15.85	20240419	3.42	N	041930	500	80 억		133220	N	N	2	N	00	N
70	20240618	120442	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	7840	-120	5	-1.51	837308510	106782	7.01	7960	7990	7790	10340	5580	7960	7840.88	0.84	0	11296	8586	8272	7906	7592	7226	8430	7750	80	2380	500	5890	10	1	15800000	1239	8.66	0.76	12	0.68	905.00	10261.00	10050	20230613	-21.99	6750	20240419	16.15	9800	-20.00	20240524	6750	16.15	20240419	9980	-21.44	20230706	6750	16.15	20240419	3.42	N	041930	500	80 억		133220	N	N	2	N	00	N
71	20240618	110440	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	7840	-120	5	-1.51	750840220	95745	6.29	7960	7990	7790	10340	5580	7960	7841.63	0.84	0	13960	8586	8272	7906	7592	7226	8430	7750	80	2380	500	5890	10	1	15800000	1239	8.66	0.76	12	0.61	905.00	10261.00	10050	20230613	-21.99	6750	20240419	16.15	9800	-20.00	20240524	6750	16.15	20240419	9980	-21.44	20230706	6750	16.15	20240419	3.42	N	041930	500	80 억		133220	N	N	2	N	00	N
72	20240618	100441	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	7800	-160	5	-2.01	610678310	77847	5.11	7960	7990	7790	10340	5580	7960	7844.05	0.84	0	16051	8586	8272	7906	7592	7226	8430	7750	80	2380	500	5890	10	1	15800000	1232	8.62	0.76	12	0.49	905.00	10261.00	10050	20230613	-22.39	6750	20240419	15.56	9800	-20.41	20240524	6750	15.56	20240419	9980	-21.84	20230706	6750	15.56	20240419	3.42	N	041930	500	80 억		133220	N	N	2	N	00	N
73	20240618	090445	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	7860	-100	5	-1.26	175170080	22141	1.45	7960	7990	7850	10340	5580	7960	7910.76	0.84	0	3419	8586	8272	7906	7592	7226	8430	7750	80	2380	500	5890	10	1	15800000	1242	8.69	0.77	12	0.14	905.00	10261.00	10050	20230613	-21.79	6750	20240419	16.44	9800	-19.80	20240524	6750	16.44	20240419	9980	-21.24	20230706	6750	16.44	20240419	3.42	N	041930	500	80 억		133220	N	N	2	N	00	N
74	20240617	160437	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	7960	430	2	5.71	12156664680	1518659	946.43	7540	8220	7540	9780	5280	7530	8004.92	1.45	0	-91119	7936	7732	7606	7402	7276	7670	7340	80	2250	500	5570	10	1	15800000	1258	8.80	0.78	12	9.61	905.00	10261.00	10050	20230613	-20.80	6750	20240419	17.93	9800	-18.78	20240524	6750	17.93	20240419	9980	-20.24	20230706	6750	17.93	20240419	3.32	N	041930	500	80 억		229219	N	N	2	N	00	N
75	20240617	150441	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	7850	320	2	4.25	11747052040	1466885	914.16	7540	8220	7540	9780	5280	7530	8008.16	1.45	0	-91955	7936	7732	7606	7402	7276	7670	7340	80	2250	500	5570	10	1	15800000	1240	8.67	0.77	12	9.28	905.00	10261.00	10050	20230613	-21.89	6750	20240419	16.30	9800	-19.90	20240524	6750	16.30	20240419	9980	-21.34	20230706	6750	16.30	20240419	3.32	N	041930	500	80 억		229219	N	N	19	N	00	N
76	20240617	140435	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	7800	270	2	3.59	11434501710	1426849	889.21	7540	8220	7540	9780	5280	7530	8013.81	1.45	0	-96940	7936	7732	7606	7402	7276	7670	7340	80	2250	500	5570	10	1	15800000	1232	8.62	0.76	12	9.03	905.00	10261.00	10050	20230613	-22.39	6750	20240419	15.56	9800	-20.41	20240524	6750	15.56	20240419	9980	-21.84	20230706	6750	15.56	20240419	3.32	N	041930	500	80 억		229219	N	N	19	N	00	N
77	20240617	130436	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	7820	290	2	3.85	11366950830	1418190	883.82	7540	8220	7540	9780	5280	7530	8015.11	1.45	0	-97497	7936	7732	7606	7402	7276	7670	7340	80	2250	500	5570	10	1	15800000	1236	8.64	0.76	12	8.98	905.00	10261.00	10050	20230613	-22.19	6750	20240419	15.85	9800	-20.20	20240524	6750	15.85	20240419	9980	-21.64	20230706	6750	15.85	20240419	3.32	N	041930	500	80 억		229219	N	N	19	N	00	N
78	20240617	120436	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	7780	250	2	3.32	11224693850	1399955	872.45	7540	8220	7540	9780	5280	7530	8017.90	1.45	0	-95902	7936	7732	7606	7402	7276	7670	7340	80	2250	500	5570	10	1	15800000	1229	8.60	0.76	12	8.86	905.00	10261.00	10050	20230613	-22.59	6750	20240419	15.26	9800	-20.61	20240524	6750	15.26	20240419	9980	-22.04	20230706	6750	15.26	20240419	3.32	N	041930	500	80 억		229219	N	N	19	N	00	N
79	20240617	110433	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	7850	320	2	4.25	10226941230	1273056	793.37	7540	8220	7540	9780	5280	7530	8033.38	1.45	0	-86560	7936	7732	7606	7402	7276	7670	7340	80	2250	500	5570	10	1	15800000	1240	8.67	0.77	12	8.06	905.00	10261.00	10050	20230613	-21.89	6750	20240419	16.30	9800	-19.90	20240524	6750	16.30	20240419	9980	-21.34	20230706	6750	16.30	20240419	3.32	N	041930	500	80 억		229219	N	N	19	N	00	N
80	20240617	100435	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	8120	590	2	7.84	7135920760	885382	551.77	7540	8180	7540	9780	5280	7530	8059.71	1.45	0	-73762	7936	7732	7606	7402	7276	7670	7340	80	2250	500	5570	10	1	15800000	1283	8.97	0.79	12	5.60	905.00	10261.00	10050	20230613	-19.20	6750	20240419	20.30	9800	-17.14	20240524	6750	20.30	20240419	9980	-18.64	20230706	6750	20.30	20240419	3.32	N	041930	500	80 억		229219	N	N	19	N	00	N
81	20240617	090437	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	7590	60	2	0.80	25498550	3369	2.10	7540	7600	7540	9780	5280	7530	7568.58	1.45	0	672	7936	7732	7606	7402	7276	7670	7340	80	2250	500	5570	10	1	15800000	1199	8.39	0.74	12	0.02	905.00	10261.00	10050	20230613	-24.48	6750	20240419	12.44	9800	-22.55	20240524	6750	12.44	20240419	9980	-23.95	20230706	6750	12.44	20240419	3.32	N	041930	500	80 억		229219	N	N	19	N	00	N
82	20240614	160400	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	7530	-240	5	-3.09	1217439760	160336	129.25	7750	7810	7480	10100	5440	7770	7593.10	1.62	0	-51375	7930	7850	7790	7710	7650	7820	7680	80	2330	500	5740	10	1	15800000	1190	8.32	0.73	12	1.01	905.00	10261.00	10050	20230613	-25.07	6750	20240419	11.56	9800	-23.16	20240524	6750	11.56	20240419	9980	-24.55	20230706	6750	11.56	20240419	3.32	N	041930	500	80 억		255829	N	N	19	N	00	N
83	20240614	150401	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	7510	-260	5	-3.35	1165536350	153428	123.69	7750	7810	7480	10100	5440	7770	7596.63	1.62	0	-50643	7930	7850	7790	7710	7650	7820	7680	80	2330	500	5740	10	1	15800000	1187	8.30	0.73	12	0.97	905.00	10261.00	10050	20230613	-25.27	6750	20240419	11.26	9800	-23.37	20240524	6750	11.26	20240419	9980	-24.75	20230706	6750	11.26	20240419	3.32	N	041930	500	80 억		255829	N	N	50	N	00	N
84	20240614	140400	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	7500	-270	5	-3.47	1099326130	144600	116.57	7750	7810	7480	10100	5440	7770	7602.53	1.62	0	-46718	7930	7850	7790	7710	7650	7820	7680	80	2330	500	5740	10	1	15800000	1185	8.29	0.73	12	0.92	905.00	10261.00	10050	20230613	-25.37	6750	20240419	11.11	9800	-23.47	20240524	6750	11.11	20240419	9980	-24.85	20230706	6750	11.11	20240419	3.32	N	041930	500	80 억		255829	N	N	50	N	00	N
85	20240614	130401	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	7540	-230	5	-2.96	992272400	130322	105.06	7750	7810	7500	10100	5440	7770	7614.01	1.62	0	-43543	7930	7850	7790	7710	7650	7820	7680	80	2330	500	5740	10	1	15800000	1191	8.33	0.73	12	0.82	905.00	10261.00	10050	20230613	-24.98	6750	20240419	11.70	9800	-23.06	20240524	6750	11.70	20240419	9980	-24.45	20230706	6750	11.70	20240419	3.32	N	041930	500	80 억		255829	N	N	50	N	00	N
86	20240614	120403	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	7530	-240	5	-3.09	826813210	108315	87.32	7750	7810	7520	10100	5440	7770	7633.41	1.62	0	-33258	7930	7850	7790	7710	7650	7820	7680	80	2330	500	5740	10	1	15800000	1190	8.32	0.73	12	0.69	905.00	10261.00	10050	20230613	-25.07	6750	20240419	11.56	9800	-23.16	20240524	6750	11.56	20240419	9980	-24.55	20230706	6750	11.56	20240419	3.32	N	041930	500	80 억		255829	N	N	50	N	00	N
87	20240614	110428	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	7600	-170	5	-2.19	555800770	72492	58.44	7750	7810	7600	10100	5440	7770	7667.06	1.62	0	-31604	7930	7850	7790	7710	7650	7820	7680	80	2330	500	5740	10	1	15800000	1201	8.40	0.74	12	0.46	905.00	10261.00	10050	20230613	-24.38	6750	20240419	12.59	9800	-22.45	20240524	6750	12.59	20240419	9980	-23.85	20230706	6750	12.59	20240419	3.32	N	041930	500	80 억		255829	N	N	50	N	00	N
88	20240614	100428	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	7700	-70	5	-0.90	260919650	33891	27.32	7750	7810	7650	10100	5440	7770	7698.79	1.62	0	-10016	7930	7850	7790	7710	7650	7820	7680	80	2330	500	5740	10	1	15800000	1217	8.51	0.75	12	0.21	905.00	10261.00	10050	20230613	-23.38	6750	20240419	14.07	9800	-21.43	20240524	6750	14.07	20240419	9980	-22.85	20230706	6750	14.07	20240419	3.32	N	041930	500	80 억		255829	N	N	50	N	00	N
89	20240614	090430	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	7710	-60	5	-0.77	95827330	12428	10.02	7750	7800	7700	10100	5440	7770	7710.60	1.62	0	268	7930	7850	7790	7710	7650	7820	7680	80	2330	500	5740	10	1	15800000	1218	8.52	0.75	12	0.08	905.00	10261.00	10050	20230613	-23.28	6750	20240419	14.22	9800	-21.33	20240524	6750	14.22	20240419	9980	-22.75	20230706	6750	14.22	20240419	3.32	N	041930	500	80 억		255829	N	N	50	N	00	N
90	20240613	160425	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	7770	0	3	0.00	964556970	123862	123.97	7820	7870	7730	10100	5440	7770	7787.35	1.59	0	3881	8036	7902	7786	7652	7536	7970	7720	80	2330	500	5740	10	1	15800000	1228	8.59	0.76	12	0.78	905.00	10261.00	10050	20230613	-22.69	6750	20240419	15.11	9800	-20.71	20240524	6750	15.11	20240419	10050	-22.69	20230613	6750	15.11	20240419	3.32	N	041930	500	80 억		251929	N	N	50	N	00	N
91	20240613	150432	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	7750	-20	5	-0.26	837549760	107532	107.63	7820	7870	7730	10100	5440	7770	7788.84	1.59	0	8645	8036	7902	7786	7652	7536	7970	7720	80	2330	500	5740	10	1	15800000	1225	8.56	0.76	12	0.68	905.00	10261.00	10050	20230613	-22.89	6750	20240419	14.81	9800	-20.92	20240524	6750	14.81	20240419	10050	-22.89	20230613	6750	14.81	20240419	3.32	N	041930	500	80 억		251929	N	N	59	N	00	N
92	20240613	140427	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	7810	40	2	0.51	651441270	83552	83.63	7820	7870	7760	10100	5440	7770	7796.84	1.59	0	13790	8036	7902	7786	7652	7536	7970	7720	80	2330	500	5740	10	1	15800000	1234	8.63	0.76	12	0.53	905.00	10261.00	10050	20230613	-22.29	6750	20240419	15.70	9800	-20.31	20240524	6750	15.70	20240419	10050	-22.29	20230613	6750	15.70	20240419	3.32	N	041930	500	80 억		251929	N	N	59	N	00	N
93	20240613	130428	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	7810	40	2	0.51	594781060	76290	76.36	7820	7870	7760	10100	5440	7770	7796.32	1.59	0	11900	8036	7902	7786	7652	7536	7970	7720	80	2330	500	5740	10	1	15800000	1234	8.63	0.76	12	0.48	905.00	10261.00	10050	20230613	-22.29	6750	20240419	15.70	9800	-20.31	20240524	6750	15.70	20240419	10050	-22.29	20230613	6750	15.70	20240419	3.32	N	041930	500	80 억		251929	N	N	59	N	00	N
94	20240613	120430	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	7850	80	2	1.03	482142900	61848	61.90	7820	7870	7760	10100	5440	7770	7795.61	1.59	0	10755	8036	7902	7786	7652	7536	7970	7720	80	2330	500	5740	10	1	15800000	1240	8.67	0.77	12	0.39	905.00	10261.00	10050	20230613	-21.89	6750	20240419	16.30	9800	-19.90	20240524	6750	16.30	20240419	10050	-21.89	20230613	6750	16.30	20240419	3.32	N	041930	500	80 억		251929	N	N	59	N	00	N
95	20240613	110425	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	7850	80	2	1.03	428338450	54992	55.04	7820	7870	7760	10100	5440	7770	7789.10	1.59	0	10861	8036	7902	7786	7652	7536	7970	7720	80	2330	500	5740	10	1	15800000	1240	8.67	0.77	12	0.35	905.00	10261.00	10050	20230613	-21.89	6750	20240419	16.30	9800	-19.90	20240524	6750	16.30	20240419	10050	-21.89	20230613	6750	16.30	20240419	3.32	N	041930	500	80 억		251929	N	N	59	N	00	N
96	20240613	100425	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	7780	10	2	0.13	354817680	45615	45.66	7820	7860	7760	10100	5440	7770	7778.53	1.59	0	12783	8036	7902	7786	7652	7536	7970	7720	80	2330	500	5740	10	1	15800000	1229	8.60	0.76	12	0.29	905.00	10261.00	10050	20230613	-22.59	6750	20240419	15.26	9800	-20.61	20240524	6750	15.26	20240419	10050	-22.59	20230613	6750	15.26	20240419	3.32	N	041930	500	80 억		251929	N	N	59	N	00	N
97	20240613	090430	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	7800	30	2	0.39	35847950	4596	4.60	7820	7830	7780	10100	5440	7770	7799.82	1.59	0	-1591	8036	7902	7786	7652	7536	7970	7720	80	2330	500	5740	10	1	15800000	1232	8.62	0.76	12	0.03	905.00	10261.00	10050	20230613	-22.39	6750	20240419	15.56	9800	-20.41	20240524	6750	15.56	20240419	10050	-22.39	20230613	6750	15.56	20240419	3.32	N	041930	500	80 억		251929	N	N	59	N	00	N
98	20240612	160423	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	7770	100	2	1.30	768606740	98690	115.47	7670	7920	7670	9970	5370	7670	7788.09	1.49	0	16968	7956	7812	7726	7582	7496	7770	7540	80	2300	500	5670	10	1	15800000	1228	8.59	0.76	12	0.62	905.00	10261.00	10050	20230613	-22.69	6750	20240419	15.11	9800	-20.71	20240524	6750	15.11	20240419	10050	-22.69	20230613	6750	15.11	20240419	3.35	N	041930	500	80 억		234793	N	N	59	N	00	N
99	20240612	150430	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	7760	90	2	1.17	691396200	88724	103.81	7670	7920	7670	9970	5370	7670	7792.66	1.49	0	13462	7956	7812	7726	7582	7496	7770	7540	80	2300	500	5670	10	1	15800000	1226	8.57	0.76	12	0.56	905.00	10261.00	10050	20230613	-22.79	6750	20240419	14.96	9800	-20.82	20240524	6750	14.96	20240419	10050	-22.79	20230613	6750	14.96	20240419	3.35	N	041930	500	80 억		234793	N	N	22	N	00	N
100	20240612	140425	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	7790	120	2	1.56	517907770	66366	77.65	7670	7920	7670	9970	5370	7670	7803.81	1.49	0	6675	7956	7812	7726	7582	7496	7770	7540	80	2300	500	5670	10	1	15800000	1231	8.61	0.76	12	0.42	905.00	10261.00	10050	20230613	-22.49	6750	20240419	15.41	9800	-20.51	20240524	6750	15.41	20240419	10050	-22.49	20230613	6750	15.41	20240419	3.35	N	041930	500	80 억		234793	N	N	22	N	00	N
101	20240612	130424	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	7800	130	2	1.69	478730080	61326	71.76	7670	7920	7670	9970	5370	7670	7806.32	1.49	0	5041	7956	7812	7726	7582	7496	7770	7540	80	2300	500	5670	10	1	15800000	1232	8.62	0.76	12	0.39	905.00	10261.00	10050	20230613	-22.39	6750	20240419	15.56	9800	-20.41	20240524	6750	15.56	20240419	10050	-22.39	20230613	6750	15.56	20240419	3.35	N	041930	500	80 억		234793	N	N	22	N	00	N
102	20240612	120423	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	7810	140	2	1.83	444447850	56917	66.60	7670	7920	7670	9970	5370	7670	7808.70	1.49	0	4560	7956	7812	7726	7582	7496	7770	7540	80	2300	500	5670	10	1	15800000	1234	8.63	0.76	12	0.36	905.00	10261.00	10050	20230613	-22.29	6750	20240419	15.70	9800	-20.31	20240524	6750	15.70	20240419	10050	-22.29	20230613	6750	15.70	20240419	3.35	N	041930	500	80 억		234793	N	N	22	N	00	N
103	20240612	110423	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	7880	210	2	2.74	362975380	46496	54.40	7670	7920	7670	9970	5370	7670	7806.59	1.49	0	8777	7956	7812	7726	7582	7496	7770	7540	80	2300	500	5670	10	1	15800000	1245	8.71	0.77	12	0.29	905.00	10261.00	10050	20230613	-21.59	6750	20240419	16.74	9800	-19.59	20240524	6750	16.74	20240419	10050	-21.59	20230613	6750	16.74	20240419	3.35	N	041930	500	80 억		234793	N	N	22	N	00	N
104	20240612	100424	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	7790	120	2	1.56	139246940	18033	21.10	7670	7790	7670	9970	5370	7670	7721.78	1.49	0	6818	7956	7812	7726	7582	7496	7770	7540	80	2300	500	5670	10	1	15800000	1231	8.61	0.76	12	0.11	905.00	10261.00	10050	20230613	-22.49	6750	20240419	15.41	9800	-20.51	20240524	6750	15.41	20240419	10050	-22.49	20230613	6750	15.41	20240419	3.35	N	041930	500	80 억		234793	N	N	22	N	00	N
105	20240612	090423	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	7700	30	2	0.39	16358080	2132	2.49	7670	7700	7670	9970	5370	7670	7672.65	1.49	0	62	7956	7812	7726	7582	7496	7770	7540	80	2300	500	5670	10	1	15800000	1217	8.51	0.75	12	0.01	905.00	10261.00	10050	20230613	-23.38	6750	20240419	14.07	9800	-21.43	20240524	6750	14.07	20240419	10050	-23.38	20230613	6750	14.07	20240419	3.35	N	041930	500	80 억		234793	N	N	22	N	00	N
106	20240610	160420	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	7750	-110	5	-1.40	913721360	117299	130.30	7970	7970	7710	10210	5510	7860	7789.87	1.38	0	20902	8020	7940	7900	7820	7780	7920	7800	80	2350	500	5810	10	1	15800000	1225	8.56	0.76	12	0.74	905.00	10261.00	10050	20230613	-22.89	6750	20240419	14.81	9800	-20.92	20240524	6750	14.81	20240419	10050	-22.89	20230613	6750	14.81	20240419	3.37	N	041930	500	80 억		218305	N	N	12	N	00	N
107	20240610	150424	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	7770	-90	5	-1.15	833396770	106950	118.81	7970	7970	7710	10210	5510	7860	7792.40	1.38	0	17113	8020	7940	7900	7820	7780	7920	7800	80	2350	500	5810	10	1	15800000	1228	8.59	0.76	12	0.68	905.00	10261.00	10050	20230613	-22.69	6750	20240419	15.11	9800	-20.71	20240524	6750	15.11	20240419	10050	-22.69	20230613	6750	15.11	20240419	3.37	N	041930	500	80 억		218305	N	N	24	N	00	N
108	20240610	140422	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	7780	-80	5	-1.02	687762700	88232	98.01	7970	7970	7710	10210	5510	7860	7794.93	1.38	0	8757	8020	7940	7900	7820	7780	7920	7800	80	2350	500	5810	10	1	15800000	1229	8.60	0.76	12	0.56	905.00	10261.00	10050	20230613	-22.59	6750	20240419	15.26	9800	-20.61	20240524	6750	15.26	20240419	10050	-22.59	20230613	6750	15.26	20240419	3.37	N	041930	500	80 억		218305	N	N	24	N	00	N
109	20240610	130420	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	7750	-110	5	-1.40	494398920	63271	70.28	7970	7970	7720	10210	5510	7860	7813.99	1.38	0	-6787	8020	7940	7900	7820	7780	7920	7800	80	2350	500	5810	10	1	15800000	1225	8.56	0.76	12	0.40	905.00	10261.00	10050	20230613	-22.89	6750	20240419	14.81	9800	-20.92	20240524	6750	14.81	20240419	10050	-22.89	20230613	6750	14.81	20240419	3.37	N	041930	500	80 억		218305	N	N	24	N	00	N
110	20240610	120422	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	7830	-30	5	-0.38	238982450	30485	33.86	7970	7970	7810	10210	5510	7860	7839.35	1.38	0	3581	8020	7940	7900	7820	7780	7920	7800	80	2350	500	5810	10	1	15800000	1237	8.65	0.76	12	0.19	905.00	10261.00	10050	20230613	-22.09	6750	20240419	16.00	9800	-20.10	20240524	6750	16.00	20240419	10050	-22.09	20230613	6750	16.00	20240419	3.37	N	041930	500	80 억		218305	N	N	24	N	00	N
111	20240610	110423	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	7820	-40	5	-0.51	187889270	23957	26.61	7970	7970	7820	10210	5510	7860	7842.77	1.38	0	4546	8020	7940	7900	7820	7780	7920	7800	80	2350	500	5810	10	1	15800000	1236	8.64	0.76	12	0.15	905.00	10261.00	10050	20230613	-22.19	6750	20240419	15.85	9800	-20.20	20240524	6750	15.85	20240419	10050	-22.19	20230613	6750	15.85	20240419	3.37	N	041930	500	80 억		218305	N	N	24	N	00	N
112	20240610	100421	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	7840	-20	5	-0.25	111584490	14211	15.79	7970	7970	7820	10210	5510	7860	7851.98	1.38	0	2018	8020	7940	7900	7820	7780	7920	7800	80	2350	500	5810	10	1	15800000	1239	8.66	0.76	12	0.09	905.00	10261.00	10050	20230613	-21.99	6750	20240419	16.15	9800	-20.00	20240524	6750	16.15	20240419	10050	-21.99	20230613	6750	16.15	20240419	3.37	N	041930	500	80 억		218305	N	N	24	N	00	N
113	20240610	090426	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	7890	30	2	0.38	16634030	2106	2.34	7970	7970	7830	10210	5510	7860	7898.40	1.38	0	-1008	8020	7940	7900	7820	7780	7920	7800	80	2350	500	5810	10	1	15800000	1247	8.72	0.77	12	0.01	905.00	10261.00	10050	20230613	-21.49	6750	20240419	16.89	9800	-19.49	20240524	6750	16.89	20240419	10050	-21.49	20230613	6750	16.89	20240419	3.37	N	041930	500	80 억		218305	N	N	24	N	00	N
114	20240607	160434	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	7860	-110	5	-1.38	702624370	88746	91.48	7980	7980	7860	10360	5580	7970	7917.45	1.45	0	-10392	8150	8060	7960	7870	7770	8010	7820	80	2390	500	5890	10	1	15800000	1242	8.69	0.77	12	0.56	905.00	10261.00	10050	20230613	-21.79	6750	20240419	16.44	9800	-19.80	20240524	6750	16.44	20240419	10050	-21.79	20230613	6750	16.44	20240419	3.38	N	041930	500	80 억		228697	N	N	24	N	00	N
115	20240607	150437	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	7900	-70	5	-0.88	638033260	80537	83.02	7980	7980	7870	10360	5580	7970	7922.24	1.45	0	-9802	8150	8060	7960	7870	7770	8010	7820	80	2390	500	5890	10	1	15800000	1248	8.73	0.77	12	0.51	905.00	10261.00	10050	20230613	-21.39	6750	20240419	17.04	9800	-19.39	20240524	6750	17.04	20240419	10050	-21.39	20230613	6750	17.04	20240419	3.38	N	041930	500	80 억		228697	N	N	7	N	00	N
116	20240607	140435	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	7930	-40	5	-0.50	570948100	72033	74.25	7980	7980	7870	10360	5580	7970	7926.20	1.45	0	-8695	8150	8060	7960	7870	7770	8010	7820	80	2390	500	5890	10	1	15800000	1253	8.76	0.77	12	0.46	905.00	10261.00	10050	20230613	-21.09	6750	20240419	17.48	9800	-19.08	20240524	6750	17.48	20240419	10050	-21.09	20230613	6750	17.48	20240419	3.38	N	041930	500	80 억		228697	N	N	7	N	00	N
117	20240607	130434	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	7930	-40	5	-0.50	496702860	62656	64.58	7980	7980	7870	10360	5580	7970	7927.46	1.45	0	-6943	8150	8060	7960	7870	7770	8010	7820	80	2390	500	5890	10	1	15800000	1253	8.76	0.77	12	0.40	905.00	10261.00	10050	20230613	-21.09	6750	20240419	17.48	9800	-19.08	20240524	6750	17.48	20240419	10050	-21.09	20230613	6750	17.48	20240419	3.38	N	041930	500	80 억		228697	N	N	7	N	00	N
118	20240607	120434	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	7930	-40	5	-0.50	422044340	53220	54.86	7980	7980	7870	10360	5580	7970	7930.18	1.45	0	-6502	8150	8060	7960	7870	7770	8010	7820	80	2390	500	5890	10	1	15800000	1253	8.76	0.77	12	0.34	905.00	10261.00	10050	20230613	-21.09	6750	20240419	17.48	9800	-19.08	20240524	6750	17.48	20240419	10050	-21.09	20230613	6750	17.48	20240419	3.38	N	041930	500	80 억		228697	N	N	7	N	00	N
119	20240607	110433	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	7930	-40	5	-0.50	327781970	41313	42.58	7980	7980	7870	10360	5580	7970	7934.11	1.45	0	-8255	8150	8060	7960	7870	7770	8010	7820	80	2390	500	5890	10	1	15800000	1253	8.76	0.77	12	0.26	905.00	10261.00	10050	20230613	-21.09	6750	20240419	17.48	9800	-19.08	20240524	6750	17.48	20240419	10050	-21.09	20230613	6750	17.48	20240419	3.38	N	041930	500	80 억		228697	N	N	7	N	00	N
120	20240607	100433	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	7960	-10	5	-0.13	150559680	18967	19.55	7980	7980	7870	10360	5580	7970	7937.98	1.45	0	-802	8150	8060	7960	7870	7770	8010	7820	80	2390	500	5890	10	1	15800000	1258	8.80	0.78	12	0.12	905.00	10261.00	10050	20230613	-20.80	6750	20240419	17.93	9800	-18.78	20240524	6750	17.93	20240419	10050	-20.80	20230613	6750	17.93	20240419	3.38	N	041930	500	80 억		228697	N	N	7	N	00	N
121	20240607	090431	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	7920	-50	5	-0.63	36210710	4552	4.69	7980	7980	7870	10360	5580	7970	7954.89	1.45	0	-464	8150	8060	7960	7870	7770	8010	7820	80	2390	500	5890	10	1	15800000	1251	8.75	0.77	12	0.03	905.00	10261.00	10050	20230613	-21.19	6750	20240419	17.33	9800	-19.18	20240524	6750	17.33	20240419	10050	-21.19	20230613	6750	17.33	20240419	3.38	N	041930	500	80 억		228697	N	N	7	N	00	N
122	20240605	160430	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	7970	-40	5	-0.50	764879010	96435	56.24	8020	8050	7860	10410	5610	8010	7931.41	1.26	0	30107	8403	8206	8103	7906	7803	8155	7855	80	2400	500	5920	10	1	15800000	1259	8.81	0.78	12	0.61	905.00	10261.00	10050	20230613	-20.70	6750	20240419	18.07	9800	-18.67	20240524	6750	18.07	20240419	10050	-20.70	20230613	6750	18.07	20240419	3.45	N	041930	500	80 억		198590	N	N	7	N	00	N
123	20240605	150430	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	7960	-50	5	-0.62	717524520	90486	52.77	8020	8050	7860	10410	5610	8010	7929.66	1.26	0	28748	8403	8206	8103	7906	7803	8155	7855	80	2400	500	5920	10	1	15800000	1258	8.80	0.78	12	0.57	905.00	10261.00	10050	20230613	-20.80	6750	20240419	17.93	9800	-18.78	20240524	6750	17.93	20240419	10050	-20.80	20230613	6750	17.93	20240419	3.45	N	041930	500	80 억		198590	N	N	27	N	00	N
124	20240605	140429	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	7920	-90	5	-1.12	621406500	78388	45.72	8020	8050	7860	10410	5610	8010	7927.30	1.26	0	26563	8403	8206	8103	7906	7803	8155	7855	80	2400	500	5920	10	1	15800000	1251	8.75	0.77	12	0.50	905.00	10261.00	10050	20230613	-21.19	6750	20240419	17.33	9800	-19.18	20240524	6750	17.33	20240419	10050	-21.19	20230613	6750	17.33	20240419	3.45	N	041930	500	80 억		198590	N	N	27	N	00	N
125	20240605	130432	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	7950	-60	5	-0.75	545626530	68829	40.14	8020	8050	7860	10410	5610	8010	7927.26	1.26	0	21724	8403	8206	8103	7906	7803	8155	7855	80	2400	500	5920	10	1	15800000	1256	8.78	0.77	12	0.44	905.00	10261.00	10050	20230613	-20.90	6750	20240419	17.78	9800	-18.88	20240524	6750	17.78	20240419	10050	-20.90	20230613	6750	17.78	20240419	3.45	N	041930	500	80 억		198590	N	N	27	N	00	N
126	20240605	120430	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	7960	-50	5	-0.62	473210150	59703	34.82	8020	8050	7860	10410	5610	8010	7926.05	1.26	0	19935	8403	8206	8103	7906	7803	8155	7855	80	2400	500	5920	10	1	15800000	1258	8.80	0.78	12	0.38	905.00	10261.00	10050	20230613	-20.80	6750	20240419	17.93	9800	-18.78	20240524	6750	17.93	20240419	10050	-20.80	20230613	6750	17.93	20240419	3.45	N	041930	500	80 억		198590	N	N	27	N	00	N
127	20240605	110431	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	7950	-60	5	-0.75	403181810	50894	29.68	8020	8050	7860	10410	5610	8010	7921.97	1.26	0	16559	8403	8206	8103	7906	7803	8155	7855	80	2400	500	5920	10	1	15800000	1256	8.78	0.77	12	0.32	905.00	10261.00	10050	20230613	-20.90	6750	20240419	17.78	9800	-18.88	20240524	6750	17.78	20240419	10050	-20.90	20230613	6750	17.78	20240419	3.45	N	041930	500	80 억		198590	N	N	27	N	00	N
128	20240605	100431	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	7900	-110	5	-1.37	300987110	37995	22.16	8020	8050	7860	10410	5610	8010	7921.72	1.26	0	10851	8403	8206	8103	7906	7803	8155	7855	80	2400	500	5920	10	1	15800000	1248	8.73	0.77	12	0.24	905.00	10261.00	10050	20230613	-21.39	6750	20240419	17.04	9800	-19.39	20240524	6750	17.04	20240419	10050	-21.39	20230613	6750	17.04	20240419	3.45	N	041930	500	80 억		198590	N	N	27	N	00	N
129	20240605	090430	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	8020	10	2	0.12	7015600	874	0.51	8020	8040	8010	10410	5610	8010	8027.30	1.26	0	-17	8403	8206	8103	7906	7803	8155	7855	80	2400	500	5920	10	1	15800000	1267	8.86	0.78	12	0.01	905.00	10261.00	10050	20230613	-20.20	6750	20240419	18.81	9800	-18.16	20240524	6750	18.81	20240419	10050	-20.20	20230613	6750	18.81	20240419	3.45	N	041930	500	80 억		198590	N	N	27	N	00	N
130	20240604	160427	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	8010	-320	5	-3.84	1381751770	170287	85.78	8260	8300	8000	10820	5840	8330	8114.53	1.10	0	24451	8583	8456	8343	8216	8103	8400	8160	80	2490	500	6160	10	1	15800000	1266	8.85	0.78	12	1.08	905.00	10261.00	10050	20230613	-20.30	6750	20240419	18.67	9800	-18.27	20240524	6750	18.67	20240419	10050	-20.30	20230613	6750	18.67	20240419	3.43	N	041930	500	80 억		174236	N	N	27	N	00	N
131	20240604	150427	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	8020	-310	5	-3.72	1289982300	158836	80.01	8260	8300	8000	10820	5840	8330	8121.35	1.10	0	22689	8583	8456	8343	8216	8103	8400	8160	80	2490	500	6160	10	1	15800000	1267	8.86	0.78	12	1.01	905.00	10261.00	10050	20230613	-20.20	6750	20240419	18.81	9800	-18.16	20240524	6750	18.81	20240419	10050	-20.20	20230613	6750	18.81	20240419	3.43	N	041930	500	80 억		174236	N	N	33	N	00	N
132	20240604	140429	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	8090	-240	5	-2.88	1062954590	130597	65.78	8260	8300	8040	10820	5840	8330	8139.06	1.10	0	18861	8583	8456	8343	8216	8103	8400	8160	80	2490	500	6160	10	1	15800000	1278	8.94	0.79	12	0.83	905.00	10261.00	10050	20230613	-19.50	6750	20240419	19.85	9800	-17.45	20240524	6750	19.85	20240419	10050	-19.50	20230613	6750	19.85	20240419	3.43	N	041930	500	80 억		174236	N	N	33	N	00	N
133	20240604	130427	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	8130	-200	5	-2.40	920178930	112974	56.91	8260	8300	8040	10820	5840	8330	8144.90	1.10	0	16100	8583	8456	8343	8216	8103	8400	8160	80	2490	500	6160	10	1	15800000	1285	8.98	0.79	12	0.72	905.00	10261.00	10050	20230613	-19.10	6750	20240419	20.44	9800	-17.04	20240524	6750	20.44	20240419	10050	-19.10	20230613	6750	20.44	20240419	3.43	N	041930	500	80 억		174236	N	N	33	N	00	N
134	20240604	120427	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	8150	-180	5	-2.16	867555320	106495	53.64	8260	8300	8040	10820	5840	8330	8146.29	1.10	0	15526	8583	8456	8343	8216	8103	8400	8160	80	2490	500	6160	10	1	15800000	1288	9.01	0.79	12	0.67	905.00	10261.00	10050	20230613	-18.91	6750	20240419	20.74	9800	-16.84	20240524	6750	20.74	20240419	10050	-18.91	20230613	6750	20.74	20240419	3.43	N	041930	500	80 억		174236	N	N	33	N	00	N
135	20240604	110424	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	8130	-200	5	-2.40	785796250	96420	48.57	8260	8300	8040	10820	5840	8330	8149.55	1.10	0	13508	8583	8456	8343	8216	8103	8400	8160	80	2490	500	6160	10	1	15800000	1285	8.98	0.79	12	0.61	905.00	10261.00	10050	20230613	-19.10	6750	20240419	20.44	9800	-17.04	20240524	6750	20.44	20240419	10050	-19.10	20230613	6750	20.44	20240419	3.43	N	041930	500	80 억		174236	N	N	33	N	00	N
136	20240604	100425	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	8200	-130	5	-1.56	570356600	69917	35.22	8260	8300	8040	10820	5840	8330	8157.40	1.10	0	5183	8583	8456	8343	8216	8103	8400	8160	80	2490	500	6160	10	1	15800000	1296	9.06	0.80	12	0.44	905.00	10261.00	10050	20230613	-18.41	6750	20240419	21.48	9800	-16.33	20240524	6750	21.48	20240419	10050	-18.41	20230613	6750	21.48	20240419	3.43	N	041930	500	80 억		174236	N	N	33	N	00	N
137	20240604	090427	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	8300	-30	5	-0.36	65482070	7923	3.99	8260	8300	8250	10820	5840	8330	8264.06	1.10	0	-501	8583	8456	8343	8216	8103	8400	8160	80	2490	500	6160	10	1	15800000	1311	9.17	0.81	12	0.05	905.00	10261.00	10050	20230613	-17.41	6750	20240419	22.96	9800	-15.31	20240524	6750	22.96	20240419	10050	-17.41	20230613	6750	22.96	20240419	3.43	N	041930	500	80 억		174236	N	N	33	N	00	N
138	20240603	160422	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	8330	100	2	1.22	1645249600	197248	103.41	8370	8470	8230	10690	5770	8230	8341.08	1.07	0	5718	8510	8370	8240	8100	7970	8305	8035	80	2460	500	6090	10	1	15800000	1316	9.20	0.81	12	1.25	905.00	10261.00	10050	20230613	-17.11	6750	20240419	23.41	9800	-15.00	20240524	6750	23.41	20240419	10050	-17.11	20230613	6750	23.41	20240419	3.49	N	041930	500	80 억		168521	N	N	33	N	00	N
139	20240603	150423	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	8340	110	2	1.34	1550026870	185806	97.41	8370	8470	8230	10690	5770	8230	8342.18	1.07	0	5954	8510	8370	8240	8100	7970	8305	8035	80	2460	500	6090	10	1	15800000	1318	9.22	0.81	12	1.18	905.00	10261.00	10050	20230613	-17.01	6750	20240419	23.56	9800	-14.90	20240524	6750	23.56	20240419	10050	-17.01	20230613	6750	23.56	20240419	3.49	N	041930	500	80 억		168521	N	N	0	N	00	N
140	20240603	140421	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	8360	130	2	1.58	1469810550	176178	92.37	8370	8470	8230	10690	5770	8230	8342.76	1.07	0	6088	8510	8370	8240	8100	7970	8305	8035	80	2460	500	6090	10	1	15800000	1321	9.24	0.81	12	1.12	905.00	10261.00	10050	20230613	-16.82	6750	20240419	23.85	9800	-14.69	20240524	6750	23.85	20240419	10050	-16.82	20230613	6750	23.85	20240419	3.49	N	041930	500	80 억		168521	N	N	0	N	00	N
141	20240603	130422	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	8310	80	2	0.97	1376550850	165008	86.51	8370	8470	8230	10690	5770	8230	8342.33	1.07	0	6441	8510	8370	8240	8100	7970	8305	8035	80	2460	500	6090	10	1	15800000	1313	9.18	0.81	12	1.04	905.00	10261.00	10050	20230613	-17.31	6750	20240419	23.11	9800	-15.20	20240524	6750	23.11	20240419	10050	-17.31	20230613	6750	23.11	20240419	3.49	N	041930	500	80 억		168521	N	N	0	N	00	N
142	20240603	120422	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	8340	110	2	1.34	1308898370	156853	82.23	8370	8470	8230	10690	5770	8230	8344.75	1.07	0	5693	8510	8370	8240	8100	7970	8305	8035	80	2460	500	6090	10	1	15800000	1318	9.22	0.81	12	0.99	905.00	10261.00	10050	20230613	-17.01	6750	20240419	23.56	9800	-14.90	20240524	6750	23.56	20240419	10050	-17.01	20230613	6750	23.56	20240419	3.49	N	041930	500	80 억		168521	N	N	0	N	00	N
143	20240603	110420	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	8250	20	2	0.24	1066505170	127762	66.98	8370	8470	8230	10690	5770	8230	8347.59	1.07	0	7887	8510	8370	8240	8100	7970	8305	8035	80	2460	500	6090	10	1	15800000	1304	9.12	0.80	12	0.81	905.00	10261.00	10050	20230613	-17.91	6750	20240419	22.22	9800	-15.82	20240524	6750	22.22	20240419	10050	-17.91	20230613	6750	22.22	20240419	3.49	N	041930	500	80 억		168521	N	N	0	N	00	N
144	20240603	100418	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	8370	140	2	1.70	620448030	74072	38.83	8370	8470	8270	10690	5770	8230	8376.28	1.07	0	12581	8510	8370	8240	8100	7970	8305	8035	80	2460	500	6090	10	1	15800000	1322	9.25	0.82	12	0.47	905.00	10261.00	10050	20230613	-16.72	6750	20240419	24.00	9800	-14.59	20240524	6750	24.00	20240419	10050	-16.72	20230613	6750	24.00	20240419	3.49	N	041930	500	80 억		168521	N	N	0	N	00	N
145	20240603	090418	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	8330	100	2	1.22	99477770	11887	6.23	8370	8400	8300	10690	5770	8230	8368.62	1.07	0	-780	8510	8370	8240	8100	7970	8305	8035	80	2460	500	6090	10	1	15800000	1316	9.20	0.81	12	0.08	905.00	10261.00	10050	20230613	-17.11	6750	20240419	23.41	9800	-15.00	20240524	6750	23.41	20240419	10050	-17.11	20230613	6750	23.41	20240419	3.49	N	041930	500	80 억		168521	N	N	0	N	00	N