KissMeData/241710/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	161048	57	100.00	KOSDAQ	신고가	화학	N	N	N	N		N	84500	1100	2	1.32	20107637100	239067	82.64	83800	85800	81100	108400	58400	83400	84108.57	7.84	0	-36905	88800	86100	81900	79200	75000	87450	80550	53	25000	500	53370	100	1	10680000	9025	40.43	5.32	12	2.24	2090.00	15874.00	85800	20240628	-1.52	19640	20230622	330.24	85800	-1.52	20240628	31000	172.58	20240325	85800	-1.52	20240628	21650	290.30	20230628	3.07	N	241710	500	53 억		837354	N	N	473	N	00	N
3	20240628	151101	57	100.00	KOSDAQ	신고가	화학	N	N	N	N		N	85200	1800	2	2.16	19594275400	233021	80.55	83800	85800	81100	108400	58400	83400	84088.02	7.84	0	-35045	88800	86100	81900	79200	75000	87450	80550	53	25000	500	53370	100	1	10680000	9099	40.77	5.37	12	2.18	2090.00	15874.00	85800	20240628	-0.70	19640	20230622	333.81	85800	-0.70	20240628	31000	174.84	20240325	85800	-0.70	20240628	21650	293.53	20230628	3.07	N	241710	500	53 억		837354	N	N	1775	N	00	N
4	20240628	141101	57	100.00	KOSDAQ	신고가	화학	N	N	N	N		N	83900	500	2	0.60	15934687400	189733	65.59	83800	85800	81100	108400	58400	83400	83984.80	7.84	0	-32179	88800	86100	81900	79200	75000	87450	80550	53	25000	500	53370	100	1	10680000	8961	40.14	5.29	12	1.78	2090.00	15874.00	85800	20240628	-2.21	19640	20230622	327.19	85800	-2.21	20240628	31000	170.65	20240325	85800	-2.21	20240628	21650	287.53	20230628	3.07	N	241710	500	53 억		837354	N	N	1775	N	00	N
5	20240628	131100	57	100.00	KOSDAQ	신고가	화학	N	N	N	N		N	84500	1100	2	1.32	13122705000	156453	54.08	83800	85800	81100	108400	58400	83400	83876.34	7.84	0	-25721	88800	86100	81900	79200	75000	87450	80550	53	25000	500	53370	100	1	10680000	9025	40.43	5.32	12	1.46	2090.00	15874.00	85800	20240628	-1.52	19640	20230622	330.24	85800	-1.52	20240628	31000	172.58	20240325	85800	-1.52	20240628	21650	290.30	20230628	3.07	N	241710	500	53 억		837354	N	N	1775	N	00	N
6	20240628	121057	57	100.00	KOSDAQ	신고가	화학	N	N	N	N		N	84000	600	2	0.72	10866392500	129742	44.85	83800	85800	81100	108400	58400	83400	83753.85	7.84	0	-26303	88800	86100	81900	79200	75000	87450	80550	53	25000	500	53370	100	1	10680000	8971	40.19	5.29	12	1.21	2090.00	15874.00	85800	20240628	-2.10	19640	20230622	327.70	85800	-2.10	20240628	31000	170.97	20240325	85800	-2.10	20240628	21650	287.99	20230628	3.07	N	241710	500	53 억		837354	N	N	1775	N	00	N
7	20240628	111040	57	100.00	KOSDAQ	신고가	화학	N	N	N	N		N	84500	1100	2	1.32	8538998600	101868	35.21	83800	85800	81100	108400	58400	83400	83824.15	7.84	0	-23687	88800	86100	81900	79200	75000	87450	80550	53	25000	500	53370	100	1	10680000	9025	40.43	5.32	12	0.95	2090.00	15874.00	85800	20240628	-1.52	19640	20230622	330.24	85800	-1.52	20240628	31000	172.58	20240325	85800	-1.52	20240628	21650	290.30	20230628	3.07	N	241710	500	53 억		837354	N	N	1775	N	00	N
8	20240628	101036	57	100.00	KOSDAQ	신고가	화학	N	N	N	N		N	85700	2300	2	2.76	6007881200	72009	24.89	83800	85800	81100	108400	58400	83400	83432.37	7.84	0	-13183	88800	86100	81900	79200	75000	87450	80550	53	25000	500	53370	100	1	10680000	9153	41.00	5.40	12	0.67	2090.00	15874.00	85800	20240628	-0.12	19640	20230622	336.35	85800	-0.12	20240628	31000	176.45	20240325	85800	-0.12	20240628	21650	295.84	20230628	3.07	N	241710	500	53 억		837354	N	N	1775	N	00	N
9	20240628	091040	57	100.00	KOSDAQ	신고가	화학	N	N	N	N		N	83200	-200	5	-0.24	1052920000	12630	4.37	83800	84900	82100	108400	58400	83400	83366.59	7.84	0	-4289	88800	86100	81900	79200	75000	87450	80550	53	25000	500	53370	100	1	10680000	8886	39.81	5.24	12	0.12	2090.00	15874.00	84900	20240628	-2.00	19640	20230622	323.63	84900	-2.00	20240628	31000	168.39	20240325	84900	-2.00	20240628	21650	284.30	20230628	3.07	N	241710	500	53 억		837354	N	N	1775	N	00	N
10	20240627	161031	57	100.00	KOSDAQ	신고가	화학	N	N	N	N		N	83400	4600	2	5.84	23301255300	288595	93.36	78800	84600	77700	102400	55200	78800	80734.52	8.34	0	-50480	86066	82432	76766	73132	67466	84250	74950	53	23600	500	50430	100	1	10680000	8907	39.90	5.25	12	2.70	2090.00	15874.00	84600	20240627	-1.42	18810	20230621	343.38	84600	-1.42	20240627	31000	169.03	20240325	84600	-1.42	20240627	21000	297.14	20230627	3.13	N	241710	500	53 억		890875	N	N	1775	N	00	N
11	20240627	151038	57	100.00	KOSDAQ	신고가	화학	N	N	N	N		N	83100	4300	2	5.46	21932964000	272229	88.06	78800	83800	77700	102400	55200	78800	80568.16	8.34	0	-46511	86066	82432	76766	73132	67466	84250	74950	53	23600	500	50430	100	1	10680000	8875	39.76	5.23	12	2.55	2090.00	15874.00	83800	20240627	-0.84	18810	20230621	341.79	83800	-0.84	20240627	31000	168.06	20240325	83800	-0.84	20240627	21000	295.71	20230627	3.13	N	241710	500	53 억		890875	N	N	383	N	00	N
12	20240627	141036	57	100.00	KOSDAQ	신고가	화학	N	N	N	N		N	80800	2000	2	2.54	17041217600	212612	68.78	78800	82000	77700	102400	55200	78800	80151.82	8.34	0	-38918	86066	82432	76766	73132	67466	84250	74950	53	23600	500	50430	100	1	10680000	8629	38.66	5.09	12	1.99	2090.00	15874.00	82000	20240627	-1.46	18810	20230621	329.56	82000	-1.46	20240627	31000	160.65	20240325	82000	-1.46	20240627	21000	284.76	20230627	3.13	N	241710	500	53 억		890875	N	N	383	N	00	N
13	20240627	131035	57	100.00	KOSDAQ	신고가	화학	N	N	N	N		N	80700	1900	2	2.41	14716678000	183764	59.44	78800	82000	77700	102400	55200	78800	80084.77	8.34	0	-29358	86066	82432	76766	73132	67466	84250	74950	53	23600	500	50430	100	1	10680000	8619	38.61	5.08	12	1.72	2090.00	15874.00	82000	20240627	-1.59	18810	20230621	329.03	82000	-1.59	20240627	31000	160.32	20240325	82000	-1.59	20240627	21000	284.29	20230627	3.13	N	241710	500	53 억		890875	N	N	383	N	00	N
14	20240627	121038	57	100.00	KOSDAQ	신고가	화학	N	N	N	N		N	81300	2500	2	3.17	12236904200	153265	49.58	78800	81600	77700	102400	55200	78800	79841.58	8.34	0	-19215	86066	82432	76766	73132	67466	84250	74950	53	23600	500	50430	100	1	10680000	8683	38.90	5.12	12	1.44	2090.00	15874.00	81600	20240627	-0.37	18810	20230621	332.22	81600	-0.37	20240627	31000	162.26	20240325	81600	-0.37	20240627	21000	287.14	20230627	3.13	N	241710	500	53 억		890875	N	N	383	N	00	N
15	20240627	111037	57	100.00	KOSDAQ	신고가	화학	N	N	N	N		N	80300	1500	2	1.90	10546238600	132379	42.82	78800	81600	77700	102400	55200	78800	79667.10	8.34	0	-19709	86066	82432	76766	73132	67466	84250	74950	53	23600	500	50430	100	1	10680000	8576	38.42	5.06	12	1.24	2090.00	15874.00	81600	20240627	-1.59	18810	20230621	326.90	81600	-1.59	20240627	31000	159.03	20240325	81600	-1.59	20240627	21000	282.38	20230627	3.13	N	241710	500	53 억		890875	N	N	383	N	00	N
16	20240627	101037	57	100.00	KOSDAQ	신고가	화학	N	N	N	N		N	79500	700	2	0.89	7720804200	97254	31.46	78800	81600	77700	102400	55200	78800	79388.13	8.34	0	-10133	86066	82432	76766	73132	67466	84250	74950	53	23600	500	50430	100	1	10680000	8491	38.04	5.01	12	0.91	2090.00	15874.00	81600	20240627	-2.57	18810	20230621	322.65	81600	-2.57	20240627	31000	156.45	20240325	81600	-2.57	20240627	21000	278.57	20230627	3.13	N	241710	500	53 억		890875	N	N	383	N	00	N
17	20240627	091036	57	100.00	KOSDAQ	신고가	화학	N	N	N	N		N	79800	1000	2	1.27	2790941100	34883	11.28	78800	81600	78100	102400	55200	78800	80009.15	8.34	0	2739	86066	82432	76766	73132	67466	84250	74950	53	23600	500	50430	100	1	10680000	8523	38.18	5.03	12	0.33	2090.00	15874.00	81600	20240627	-2.21	18810	20230621	324.24	81600	-2.21	20240627	31000	157.42	20240325	81600	-2.21	20240627	21000	280.00	20230627	3.13	N	241710	500	53 억		890875	N	N	383	N	00	N
18	20240626	161032	57	100.00	KOSDAQ	신고가	화학	N	N	N	N		N	78800	6400	2	8.84	23310065700	307200	284.72	72400	80400	71100	94100	50700	72400	75863.24	8.30	0	18209	76133	74266	72633	70766	69133	73450	69950	53	21700	500	46330	100	1	10680000	8416	37.70	4.96	12	2.88	2090.00	15874.00	80400	20240626	-1.99	18100	20230620	335.36	80400	-1.99	20240626	31000	154.19	20240325	80400	-1.99	20240626	20450	285.33	20230626	3.17	N	241710	500	53 억		886766	N	N	373	N	00	N
19	20240626	151037	57	100.00	KOSDAQ	신고가	화학	N	N	N	N		N	77900	5500	2	7.60	19084640000	253942	235.36	72400	78100	71100	94100	50700	72400	75153.76	8.30	0	27870	76133	74266	72633	70766	69133	73450	69950	53	21700	500	46330	100	1	10680000	8320	37.27	4.91	12	2.38	2090.00	15874.00	78100	20240626	-0.26	18100	20230620	330.39	78100	-0.26	20240626	31000	151.29	20240325	78100	-0.26	20240626	20450	280.93	20230626	3.17	N	241710	500	53 억		886766	N	N	229	N	00	N
20	20240626	141033	57	100.00	KOSDAQ		화학	N	N	N	N		N	76800	4400	2	6.08	11884210200	161108	149.32	72400	76900	71100	94100	50700	72400	73765.66	8.30	0	27015	76133	74266	72633	70766	69133	73450	69950	53	21700	500	46330	100	1	10680000	8202	36.75	4.84	12	1.51	2090.00	15874.00	78000	20240619	-1.54	18100	20230620	324.31	78000	-1.54	20240619	31000	147.74	20240325	78000	-1.54	20240619	20450	275.55	20230626	3.17	N	241710	500	53 억		886766	N	N	229	N	00	N
21	20240626	131035	57	100.00	KOSDAQ		화학	N	N	N	N		N	72300	-100	5	-0.14	5716084200	78908	73.13	72400	74300	71100	94100	50700	72400	72439.87	8.30	0	18193	76133	74266	72633	70766	69133	73450	69950	53	21700	500	46330	100	1	10680000	7722	34.59	4.55	12	0.74	2090.00	15874.00	78000	20240619	-7.31	18100	20230620	299.45	78000	-7.31	20240619	31000	133.23	20240325	78000	-7.31	20240619	20450	253.55	20230626	3.17	N	241710	500	53 억		886766	N	N	229	N	00	N
22	20240626	121033	57	100.00	KOSDAQ		화학	N	N	N	N		N	71900	-500	5	-0.69	4898249700	67562	62.62	72400	74300	71100	94100	50700	72400	72500.10	8.30	0	13634	76133	74266	72633	70766	69133	73450	69950	53	21700	500	46330	100	1	10680000	7679	34.40	4.53	12	0.63	2090.00	15874.00	78000	20240619	-7.82	18100	20230620	297.24	78000	-7.82	20240619	31000	131.94	20240325	78000	-7.82	20240619	20450	251.59	20230626	3.17	N	241710	500	53 억		886766	N	N	229	N	00	N
23	20240626	111035	57	100.00	KOSDAQ		화학	N	N	N	N		N	71900	-500	5	-0.69	4124217100	56810	52.65	72400	74300	71100	94100	50700	72400	72596.74	8.30	0	7812	76133	74266	72633	70766	69133	73450	69950	53	21700	500	46330	100	1	10680000	7679	34.40	4.53	12	0.53	2090.00	15874.00	78000	20240619	-7.82	18100	20230620	297.24	78000	-7.82	20240619	31000	131.94	20240325	78000	-7.82	20240619	20450	251.59	20230626	3.17	N	241710	500	53 억		886766	N	N	229	N	00	N
24	20240626	101032	57	100.00	KOSDAQ		화학	N	N	N	N		N	71800	-600	5	-0.83	2960804100	40586	37.62	72400	74300	71300	94100	50700	72400	72951.64	8.30	0	31	76133	74266	72633	70766	69133	73450	69950	53	21700	500	46330	100	1	10680000	7668	34.35	4.52	12	0.38	2090.00	15874.00	78000	20240619	-7.95	18100	20230620	296.69	78000	-7.95	20240619	31000	131.61	20240325	78000	-7.95	20240619	20450	251.10	20230626	3.17	N	241710	500	53 억		886766	N	N	229	N	00	N
25	20240626	091035	57	100.00	KOSDAQ		화학	N	N	N	N		N	73100	700	2	0.97	599251300	8146	7.55	72400	74300	72000	94100	50700	72400	73566.74	8.30	0	1519	76133	74266	72633	70766	69133	73450	69950	53	21700	500	46330	100	1	10680000	7807	34.98	4.61	12	0.08	2090.00	15874.00	78000	20240619	-6.28	18100	20230620	303.87	78000	-6.28	20240619	31000	135.81	20240325	78000	-6.28	20240619	20450	257.46	20230626	3.17	N	241710	500	53 억		886766	N	N	229	N	00	N
26	20240625	161031	57	100.00	KOSDAQ		화학	N	N	N	N		N	72400	-1400	5	-1.90	7787715400	107434	73.09	72600	74500	71000	95900	51700	73800	72487.89	8.79	0	12346	77266	75532	73966	72232	70666	74750	71450	53	22100	500	47230	100	1	10680000	7732	34.64	4.56	12	1.01	2090.00	15874.00	78000	20240619	-7.18	17650	20230619	310.20	78000	-7.18	20240619	31000	133.55	20240325	78000	-7.18	20240619	20450	254.03	20230626	3.26	N	241710	500	53 억		938473	N	N	229	N	00	N
27	20240625	151029	57	100.00	KOSDAQ		화학	N	N	N	N		N	72600	-1200	5	-1.63	7347706300	101362	68.96	72600	74500	71000	95900	51700	73800	72489.22	8.79	0	10864	77266	75532	73966	72232	70666	74750	71450	53	22100	500	47230	100	1	10680000	7754	34.74	4.57	12	0.95	2090.00	15874.00	78000	20240619	-6.92	17650	20230619	311.33	78000	-6.92	20240619	31000	134.19	20240325	78000	-6.92	20240619	20450	255.01	20230626	3.26	N	241710	500	53 억		938473	N	N	186	N	00	N
28	20240625	141032	57	100.00	KOSDAQ		화학	N	N	N	N		N	72900	-900	5	-1.22	5929710800	81796	55.65	72600	74500	71000	95900	51700	73800	72493.24	8.79	0	8230	77266	75532	73966	72232	70666	74750	71450	53	22100	500	47230	100	1	10680000	7786	34.88	4.59	12	0.77	2090.00	15874.00	78000	20240619	-6.54	17650	20230619	313.03	78000	-6.54	20240619	31000	135.16	20240325	78000	-6.54	20240619	20450	256.48	20230626	3.26	N	241710	500	53 억		938473	N	N	186	N	00	N
29	20240625	131033	57	100.00	KOSDAQ		화학	N	N	N	N		N	72900	-900	5	-1.22	5453866300	75284	51.22	72600	74500	71000	95900	51700	73800	72443.16	8.79	0	6214	77266	75532	73966	72232	70666	74750	71450	53	22100	500	47230	100	1	10680000	7786	34.88	4.59	12	0.70	2090.00	15874.00	78000	20240619	-6.54	17650	20230619	313.03	78000	-6.54	20240619	31000	135.16	20240325	78000	-6.54	20240619	20450	256.48	20230626	3.26	N	241710	500	53 억		938473	N	N	186	N	00	N
30	20240625	121036	57	100.00	KOSDAQ		화학	N	N	N	N		N	73200	-600	5	-0.81	4767317300	65903	44.83	72600	74500	71000	95900	51700	73800	72337.49	8.79	0	5067	77266	75532	73966	72232	70666	74750	71450	53	22100	500	47230	100	1	10680000	7818	35.02	4.61	12	0.62	2090.00	15874.00	78000	20240619	-6.15	17650	20230619	314.73	78000	-6.15	20240619	31000	136.13	20240325	78000	-6.15	20240619	20450	257.95	20230626	3.26	N	241710	500	53 억		938473	N	N	186	N	00	N
31	20240625	111034	57	100.00	KOSDAQ		화학	N	N	N	N		N	72400	-1400	5	-1.90	4136762700	57238	38.94	72600	74500	71000	95900	51700	73800	72271.92	8.79	0	2846	77266	75532	73966	72232	70666	74750	71450	53	22100	500	47230	100	1	10680000	7732	34.64	4.56	12	0.54	2090.00	15874.00	78000	20240619	-7.18	17650	20230619	310.20	78000	-7.18	20240619	31000	133.55	20240325	78000	-7.18	20240619	20450	254.03	20230626	3.26	N	241710	500	53 억		938473	N	N	186	N	00	N
32	20240625	101031	57	100.00	KOSDAQ		화학	N	N	N	N		N	72100	-1700	5	-2.30	3154642800	43624	29.68	72600	74500	71000	95900	51700	73800	72312.99	8.79	0	935	77266	75532	73966	72232	70666	74750	71450	53	22100	500	47230	100	1	10680000	7700	34.50	4.54	12	0.41	2090.00	15874.00	78000	20240619	-7.56	17650	20230619	308.50	78000	-7.56	20240619	31000	132.58	20240325	78000	-7.56	20240619	20450	252.57	20230626	3.26	N	241710	500	53 억		938473	N	N	186	N	00	N
33	20240625	091032	57	100.00	KOSDAQ		화학	N	N	N	N		N	73100	-700	5	-0.95	368320700	5046	3.43	72600	73500	72500	95900	51700	73800	72985.99	8.79	0	-229	77266	75532	73966	72232	70666	74750	71450	53	22100	500	47230	100	1	10680000	7807	34.98	4.61	12	0.05	2090.00	15874.00	78000	20240619	-6.28	17650	20230619	314.16	78000	-6.28	20240619	31000	135.81	20240325	78000	-6.28	20240619	20450	257.46	20230626	3.26	N	241710	500	53 억		938473	N	N	186	N	00	N
34	20240624	161032	57	100.00	KOSDAQ		화학	N	N	N	N		N	73800	-500	5	-0.67	10867589900	146754	56.85	74800	75700	72400	96500	52100	74300	74053.20	8.78	0	-912	80233	77266	73733	70766	67233	78750	72250	53	22200	500	47550	100	1	10680000	7882	35.31	4.65	12	1.37	2090.00	15874.00	78000	20240619	-5.38	17650	20230619	318.13	78000	-5.38	20240619	31000	138.06	20240325	78000	-5.38	20240619	20450	260.88	20230626	3.26	N	241710	500	53 억		937255	N	N	186	N	00	N
35	20240624	151028	57	100.00	KOSDAQ		화학	N	N	N	N		N	74300	0	3	0.00	10526431400	142140	55.06	74800	75700	72400	96500	52100	74300	74056.69	8.78	0	-1055	80233	77266	73733	70766	67233	78750	72250	53	22200	500	47550	100	1	10680000	7935	35.55	4.68	12	1.33	2090.00	15874.00	78000	20240619	-4.74	17650	20230619	320.96	78000	-4.74	20240619	31000	139.68	20240325	78000	-4.74	20240619	20450	263.33	20230626	3.26	N	241710	500	53 억		937255	N	N	2002	N	00	N
36	20240624	141029	57	100.00	KOSDAQ		화학	N	N	N	N		N	74600	300	2	0.40	8781562900	118652	45.96	74800	75700	72400	96500	52100	74300	74010.95	8.78	0	-6111	80233	77266	73733	70766	67233	78750	72250	53	22200	500	47550	100	1	10680000	7967	35.69	4.70	12	1.11	2090.00	15874.00	78000	20240619	-4.36	17650	20230619	322.66	78000	-4.36	20240619	31000	140.65	20240325	78000	-4.36	20240619	20450	264.79	20230626	3.26	N	241710	500	53 억		937255	N	N	2002	N	00	N
37	20240624	131027	57	100.00	KOSDAQ		화학	N	N	N	N		N	74300	0	3	0.00	7108715000	96157	37.25	74800	75700	72400	96500	52100	74300	73928.01	8.78	0	-9476	80233	77266	73733	70766	67233	78750	72250	53	22200	500	47550	100	1	10680000	7935	35.55	4.68	12	0.90	2090.00	15874.00	78000	20240619	-4.74	17650	20230619	320.96	78000	-4.74	20240619	31000	139.68	20240325	78000	-4.74	20240619	20450	263.33	20230626	3.26	N	241710	500	53 억		937255	N	N	2002	N	00	N
38	20240624	121029	57	100.00	KOSDAQ		화학	N	N	N	N		N	74500	200	2	0.27	6146221300	83238	32.24	74800	75700	72400	96500	52100	74300	73838.83	8.78	0	-8634	80233	77266	73733	70766	67233	78750	72250	53	22200	500	47550	100	1	10680000	7957	35.65	4.69	12	0.78	2090.00	15874.00	78000	20240619	-4.49	17650	20230619	322.10	78000	-4.49	20240619	31000	140.32	20240325	78000	-4.49	20240619	20450	264.30	20230626	3.26	N	241710	500	53 억		937255	N	N	2002	N	00	N
39	20240624	111031	57	100.00	KOSDAQ		화학	N	N	N	N		N	74000	-300	5	-0.40	5325415800	72208	27.97	74800	75700	72400	96500	52100	74300	73750.65	8.78	0	-7800	80233	77266	73733	70766	67233	78750	72250	53	22200	500	47550	100	1	10680000	7903	35.41	4.66	12	0.68	2090.00	15874.00	78000	20240619	-5.13	17650	20230619	319.26	78000	-5.13	20240619	31000	138.71	20240325	78000	-5.13	20240619	20450	261.86	20230626	3.26	N	241710	500	53 억		937255	N	N	2002	N	00	N
40	20240624	101029	57	100.00	KOSDAQ		화학	N	N	N	N		N	75000	700	2	0.94	3286427700	44642	17.29	74800	75400	72400	96500	52100	74300	73616.58	8.78	0	-4953	80233	77266	73733	70766	67233	78750	72250	53	22200	500	47550	100	1	10680000	8010	35.89	4.72	12	0.42	2090.00	15874.00	78000	20240619	-3.85	17650	20230619	324.93	78000	-3.85	20240619	31000	141.94	20240325	78000	-3.85	20240619	20450	266.75	20230626	3.26	N	241710	500	53 억		937255	N	N	2002	N	00	N
41	20240624	091029	57	100.00	KOSDAQ		화학	N	N	N	N		N	73500	-800	5	-1.08	850685200	11473	4.44	74800	75100	73100	96500	52100	74300	74146.00	8.78	0	-5436	80233	77266	73733	70766	67233	78750	72250	53	22200	500	47550	100	1	10680000	7850	35.17	4.63	12	0.11	2090.00	15874.00	78000	20240619	-5.77	17650	20230619	316.43	78000	-5.77	20240619	31000	137.10	20240325	78000	-5.77	20240619	20450	259.41	20230626	3.26	N	241710	500	53 억		937255	N	N	2002	N	00	N
42	20240621	160954	57	100.00	KOSDAQ		화학	N	N	N	N		N	74300	300	2	0.41	18979505800	257008	104.93	72100	76700	70200	96200	51800	74000	73846.75	8.72	0	53206	81933	77966	73533	69566	65133	75750	67350	53	22200	500	47360	100	1	10680000	7935	35.55	4.68	12	2.41	2090.00	15874.00	78000	20240619	-4.74	16650	20230615	346.25	78000	-4.74	20240619	31000	139.68	20240325	78000	-4.74	20240619	18810	295.00	20230621	3.42	N	241710	500	53 억		931759	N	N	2002	N	00	N
43	20240621	150955	57	100.00	KOSDAQ		화학	N	N	N	N		N	74100	100	2	0.14	18246511300	247115	100.89	72100	76700	70200	96200	51800	74000	73838.13	8.72	0	52844	81933	77966	73533	69566	65133	75750	67350	53	22200	500	47360	100	1	10680000	7914	35.45	4.67	12	2.31	2090.00	15874.00	78000	20240619	-5.00	16650	20230615	345.05	78000	-5.00	20240619	31000	139.03	20240325	78000	-5.00	20240619	18810	293.94	20230621	3.42	N	241710	500	53 억		931759	N	N	1188	N	00	N
44	20240621	140953	57	100.00	KOSDAQ		화학	N	N	N	N		N	73800	-200	5	-0.27	15119664000	204659	83.56	72100	76700	70200	96200	51800	74000	73877.34	8.72	0	32327	81933	77966	73533	69566	65133	75750	67350	53	22200	500	47360	100	1	10680000	7882	35.31	4.65	12	1.92	2090.00	15874.00	78000	20240619	-5.38	16650	20230615	343.24	78000	-5.38	20240619	31000	138.06	20240325	78000	-5.38	20240619	18810	292.34	20230621	3.42	N	241710	500	53 억		931759	N	N	1188	N	00	N
45	20240621	130955	57	100.00	KOSDAQ		화학	N	N	N	N		N	75600	1600	2	2.16	12411538700	168136	68.65	72100	76700	70200	96200	51800	74000	73818.43	8.72	0	27165	81933	77966	73533	69566	65133	75750	67350	53	22200	500	47360	100	1	10680000	8074	36.17	4.76	12	1.57	2090.00	15874.00	78000	20240619	-3.08	16650	20230615	354.05	78000	-3.08	20240619	31000	143.87	20240325	78000	-3.08	20240619	18810	301.91	20230621	3.42	N	241710	500	53 억		931759	N	N	1188	N	00	N
46	20240621	120958	57	100.00	KOSDAQ		화학	N	N	N	N		N	75800	1800	2	2.43	10861852600	147746	60.32	72100	76500	70200	96200	51800	74000	73517.02	8.72	0	23332	81933	77966	73533	69566	65133	75750	67350	53	22200	500	47360	100	1	10680000	8095	36.27	4.78	12	1.38	2090.00	15874.00	78000	20240619	-2.82	16650	20230615	355.26	78000	-2.82	20240619	31000	144.52	20240325	78000	-2.82	20240619	18810	302.98	20230621	3.42	N	241710	500	53 억		931759	N	N	1188	N	00	N
47	20240621	110955	57	100.00	KOSDAQ		화학	N	N	N	N		N	75200	1200	2	1.62	9290947700	127011	51.86	72100	76100	70200	96200	51800	74000	73150.63	8.72	0	16716	81933	77966	73533	69566	65133	75750	67350	53	22200	500	47360	100	1	10680000	8031	35.98	4.74	12	1.19	2090.00	15874.00	78000	20240619	-3.59	16650	20230615	351.65	78000	-3.59	20240619	31000	142.58	20240325	78000	-3.59	20240619	18810	299.79	20230621	3.42	N	241710	500	53 억		931759	N	N	1188	N	00	N
48	20240621	100952	57	100.00	KOSDAQ		화학	N	N	N	N		N	74400	400	2	0.54	6174041800	85586	34.94	72100	74800	70200	96200	51800	74000	72138.13	8.72	0	4093	81933	77966	73533	69566	65133	75750	67350	53	22200	500	47360	100	1	10680000	7946	35.60	4.69	12	0.80	2090.00	15874.00	78000	20240619	-4.62	16650	20230615	346.85	78000	-4.62	20240619	31000	140.00	20240325	78000	-4.62	20240619	18810	295.53	20230621	3.42	N	241710	500	53 억		931759	N	N	1188	N	00	N
49	20240621	090958	57	100.00	KOSDAQ		화학	N	N	N	N		N	71700	-2300	5	-3.11	1205634400	16774	6.85	72100	74300	71000	96200	51800	74000	71873.29	8.72	0	-3026	81933	77966	73533	69566	65133	75750	67350	53	22200	500	47360	100	1	10680000	7658	34.31	4.52	12	0.16	2090.00	15874.00	78000	20240619	-8.08	16650	20230615	330.63	78000	-8.08	20240619	31000	131.29	20240325	78000	-8.08	20240619	18810	281.18	20230621	3.42	N	241710	500	53 억		931759	N	N	1188	N	00	N
50	20240620	160950	57	100.00	KOSDAQ		화학	N	N	N	N		N	74000	-700	5	-0.94	17751502900	244208	88.15	75000	77500	69100	97100	52300	74700	72688.55	8.50	0	34817	80900	77800	74900	71800	68900	79350	73350	53	22400	500	47800	100	1	10680000	7903	35.41	4.66	12	2.29	2090.00	15874.00	78000	20240619	-5.13	16650	20230615	344.44	78000	-5.13	20240619	31000	138.71	20240325	78000	-5.13	20240619	18100	308.84	20230620	3.31	N	241710	500	53 억		907286	N	N	1188	N	00	N
51	20240620	150951	57	100.00	KOSDAQ		화학	N	N	N	N		N	73400	-1300	5	-1.74	17120627100	235630	85.05	75000	77500	69100	97100	52300	74700	72658.94	8.50	0	35021	80900	77800	74900	71800	68900	79350	73350	53	22400	500	47800	100	1	10680000	7839	35.12	4.62	12	2.21	2090.00	15874.00	78000	20240619	-5.90	16650	20230615	340.84	78000	-5.90	20240619	31000	136.77	20240325	78000	-5.90	20240619	18100	305.52	20230620	3.31	N	241710	500	53 억		907286	N	N	1302	N	00	N
52	20240620	140952	57	100.00	KOSDAQ		화학	N	N	N	N		N	72900	-1800	5	-2.41	14420204800	198631	71.70	75000	77500	69100	97100	52300	74700	72597.96	8.50	0	33000	80900	77800	74900	71800	68900	79350	73350	53	22400	500	47800	100	1	10680000	7786	34.88	4.59	12	1.86	2090.00	15874.00	78000	20240619	-6.54	16650	20230615	337.84	78000	-6.54	20240619	31000	135.16	20240325	78000	-6.54	20240619	18100	302.76	20230620	3.31	N	241710	500	53 억		907286	N	N	1302	N	00	N
53	20240620	130952	57	100.00	KOSDAQ		화학	N	N	N	N		N	71800	-2900	5	-3.88	12239763600	168574	60.85	75000	77500	69100	97100	52300	74700	72607.66	8.50	0	27672	80900	77800	74900	71800	68900	79350	73350	53	22400	500	47800	100	1	10680000	7668	34.35	4.52	12	1.58	2090.00	15874.00	78000	20240619	-7.95	16650	20230615	331.23	78000	-7.95	20240619	31000	131.61	20240325	78000	-7.95	20240619	18100	296.69	20230620	3.31	N	241710	500	53 억		907286	N	N	1302	N	00	N
54	20240620	120950	57	100.00	KOSDAQ		화학	N	N	N	N		N	72300	-2400	5	-3.21	10609876300	145836	52.64	75000	77500	69100	97100	52300	74700	72752.11	8.50	0	18733	80900	77800	74900	71800	68900	79350	73350	53	22400	500	47800	100	1	10680000	7722	34.59	4.55	12	1.37	2090.00	15874.00	78000	20240619	-7.31	16650	20230615	334.23	78000	-7.31	20240619	31000	133.23	20240325	78000	-7.31	20240619	18100	299.45	20230620	3.31	N	241710	500	53 억		907286	N	N	1302	N	00	N
55	20240620	110952	57	100.00	KOSDAQ		화학	N	N	N	N		N	73100	-1600	5	-2.14	4795711300	64271	23.20	75000	77500	73100	97100	52300	74700	74617.03	8.50	0	-6501	80900	77800	74900	71800	68900	79350	73350	53	22400	500	47800	100	1	10680000	7807	34.98	4.61	12	0.60	2090.00	15874.00	78000	20240619	-6.28	16650	20230615	339.04	78000	-6.28	20240619	31000	135.81	20240325	78000	-6.28	20240619	18100	303.87	20230620	3.31	N	241710	500	53 억		907286	N	N	1302	N	00	N
56	20240620	100953	57	100.00	KOSDAQ		화학	N	N	N	N		N	74200	-500	5	-0.67	3126036900	41742	15.07	75000	77500	73800	97100	52300	74700	74889.49	8.50	0	-8644	80900	77800	74900	71800	68900	79350	73350	53	22400	500	47800	100	1	10680000	7925	35.50	4.67	12	0.39	2090.00	15874.00	78000	20240619	-4.87	16650	20230615	345.65	78000	-4.87	20240619	31000	139.35	20240325	78000	-4.87	20240619	18100	309.94	20230620	3.31	N	241710	500	53 억		907286	N	N	1302	N	00	N
57	20240620	090956	57	100.00	KOSDAQ		화학	N	N	N	N		N	77300	2600	2	3.48	907906200	11963	4.32	75000	77500	74100	97100	52300	74700	75892.85	8.50	0	-1252	80900	77800	74900	71800	68900	79350	73350	53	22400	500	47800	100	1	10680000	8256	36.99	4.87	12	0.11	2090.00	15874.00	78000	20240619	-0.90	16650	20230615	364.26	78000	-0.90	20240619	31000	149.35	20240325	78000	-0.90	20240619	18100	327.07	20230620	3.31	N	241710	500	53 억		907286	N	N	1302	N	00	N
58	20240619	160947	57	100.00	KOSDAQ	신고가	화학	N	N	N	N		N	74700	2000	2	2.75	20686506600	276453	110.81	74500	78000	72000	94500	50900	72700	74828.34	8.80	0	-28104	77633	75166	72033	69566	66433	76400	70800	53	21800	500	46520	100	1	10680000	7978	35.74	4.71	12	2.59	2090.00	15874.00	78000	20240619	-4.23	16650	20230615	348.65	78000	-4.23	20240619	31000	140.97	20240325	78000	-4.23	20240619	17650	323.23	20230619	3.39	N	241710	500	53 억		939704	N	N	1302	N	00	N
59	20240619	150946	57	100.00	KOSDAQ	신고가	화학	N	N	N	N		N	74300	1600	2	2.20	20120225800	268856	107.76	74500	78000	72000	94500	50900	72700	74836.46	8.80	0	-24488	77633	75166	72033	69566	66433	76400	70800	53	21800	500	46520	100	1	10680000	7935	35.55	4.68	12	2.52	2090.00	15874.00	78000	20240619	-4.74	16650	20230615	346.25	78000	-4.74	20240619	31000	139.68	20240325	78000	-4.74	20240619	17650	320.96	20230619	3.39	N	241710	500	53 억		939704	N	N	416	N	00	N
60	20240619	140955	57	100.00	KOSDAQ	신고가	화학	N	N	N	N		N	73500	800	2	1.10	17403254800	232110	93.03	74500	78000	72000	94500	50900	72700	74978.51	8.80	0	-14130	77633	75166	72033	69566	66433	76400	70800	53	21800	500	46520	100	1	10680000	7850	35.17	4.63	12	2.17	2090.00	15874.00	78000	20240619	-5.77	16650	20230615	341.44	78000	-5.77	20240619	31000	137.10	20240325	78000	-5.77	20240619	17650	316.43	20230619	3.39	N	241710	500	53 억		939704	N	N	416	N	00	N
61	20240619	130942	57	100.00	KOSDAQ	신고가	화학	N	N	N	N		N	73200	500	2	0.69	15007514000	199764	80.07	74500	78000	72000	94500	50900	72700	75126.26	8.80	0	-5563	77633	75166	72033	69566	66433	76400	70800	53	21800	500	46520	100	1	10680000	7818	35.02	4.61	12	1.87	2090.00	15874.00	78000	20240619	-6.15	16650	20230615	339.64	78000	-6.15	20240619	31000	136.13	20240325	78000	-6.15	20240619	17650	314.73	20230619	3.39	N	241710	500	53 억		939704	N	N	416	N	00	N
62	20240619	120945	57	100.00	KOSDAQ	신고가	화학	N	N	N	N		N	73200	500	2	0.69	12915530600	171032	68.55	74500	78000	72000	94500	50900	72700	75515.34	8.80	0	1162	77633	75166	72033	69566	66433	76400	70800	53	21800	500	46520	100	1	10680000	7818	35.02	4.61	12	1.60	2090.00	15874.00	78000	20240619	-6.15	16650	20230615	339.64	78000	-6.15	20240619	31000	136.13	20240325	78000	-6.15	20240619	17650	314.73	20230619	3.39	N	241710	500	53 억		939704	N	N	416	N	00	N
63	20240619	110948	57	100.00	KOSDAQ	신고가	화학	N	N	N	N		N	75800	3100	2	4.26	10146596000	133457	53.49	74500	78000	73300	94500	50900	72700	76029.03	8.80	0	9601	77633	75166	72033	69566	66433	76400	70800	53	21800	500	46520	100	1	10680000	8095	36.27	4.78	12	1.25	2090.00	15874.00	78000	20240619	-2.82	16650	20230615	355.26	78000	-2.82	20240619	31000	144.52	20240325	78000	-2.82	20240619	17650	329.46	20230619	3.39	N	241710	500	53 억		939704	N	N	416	N	00	N
64	20240619	100950	57	100.00	KOSDAQ	신고가	화학	N	N	N	N		N	76700	4000	2	5.50	7727260800	101897	40.84	74500	78000	73300	94500	50900	72700	75834.13	8.80	0	12071	77633	75166	72033	69566	66433	76400	70800	53	21800	500	46520	100	1	10680000	8192	36.70	4.83	12	0.95	2090.00	15874.00	78000	20240619	-1.67	16650	20230615	360.66	78000	-1.67	20240619	31000	147.42	20240325	78000	-1.67	20240619	17650	334.56	20230619	3.39	N	241710	500	53 억		939704	N	N	416	N	00	N
65	20240619	090955	57	100.00	KOSDAQ	신고가	화학	N	N	N	N		N	75000	2300	2	3.16	1517804400	20348	8.16	74500	75500	73300	94500	50900	72700	74592.59	8.80	0	-1950	77633	75166	72033	69566	66433	76400	70800	53	21800	500	46520	100	1	10680000	8010	35.89	4.72	12	0.19	2090.00	15874.00	75500	20240619	-0.66	16650	20230615	350.45	75500	-0.66	20240619	31000	141.94	20240325	75500	-0.66	20240619	17650	324.93	20230619	3.39	N	241710	500	53 억		939704	N	N	416	N	00	N
66	20240618	160942	57	100.00	KOSDAQ	신고가	화학	N	N	N	N		N	72700	1800	2	2.54	18100969300	249190	143.54	70200	74500	68900	92100	49700	70900	72639.23	9.03	0	-18007	73166	72032	70066	68932	66966	72600	69500	53	21200	500	45370	100	1	10680000	7764	34.78	4.58	12	2.33	2090.00	15874.00	74500	20240618	-2.42	16650	20230615	336.64	74500	-2.42	20240618	31000	134.52	20240325	74500	-2.42	20240618	17650	311.90	20230619	3.44	N	241710	500	53 억		964465	N	N	416	N	00	N
67	20240618	150941	57	100.00	KOSDAQ	신고가	화학	N	N	N	N		N	71800	900	2	1.27	17022126500	234270	134.95	70200	74500	68900	92100	49700	70900	72660.31	9.03	0	-16111	73166	72032	70066	68932	66966	72600	69500	53	21200	500	45370	100	1	10680000	7668	34.35	4.52	12	2.19	2090.00	15874.00	74500	20240618	-3.62	16650	20230615	331.23	74500	-3.62	20240618	31000	131.61	20240325	74500	-3.62	20240618	17650	306.80	20230619	3.44	N	241710	500	53 억		964465	N	N	155	N	00	N
68	20240618	140945	57	100.00	KOSDAQ	신고가	화학	N	N	N	N		N	71500	600	2	0.85	14465126400	198659	114.43	70200	74500	68900	92100	49700	70900	72813.88	9.03	0	-17614	73166	72032	70066	68932	66966	72600	69500	53	21200	500	45370	100	1	10680000	7636	34.21	4.50	12	1.86	2090.00	15874.00	74500	20240618	-4.03	16650	20230615	329.43	74500	-4.03	20240618	31000	130.65	20240325	74500	-4.03	20240618	17650	305.10	20230619	3.44	N	241710	500	53 억		964465	N	N	155	N	00	N
69	20240618	130946	57	100.00	KOSDAQ	신고가	화학	N	N	N	N		N	73600	2700	2	3.81	11873751600	162974	93.88	70200	74500	68900	92100	49700	70900	72856.76	9.03	0	-15483	73166	72032	70066	68932	66966	72600	69500	53	21200	500	45370	100	1	10680000	7860	35.22	4.64	12	1.53	2090.00	15874.00	74500	20240618	-1.21	16650	20230615	342.04	74500	-1.21	20240618	31000	137.42	20240325	74500	-1.21	20240618	17650	317.00	20230619	3.44	N	241710	500	53 억		964465	N	N	155	N	00	N
70	20240618	120943	57	100.00	KOSDAQ	신고가	화학	N	N	N	N		N	74100	3200	2	4.51	10563146400	145279	83.69	70200	74500	68900	92100	49700	70900	72709.42	9.03	0	-15542	73166	72032	70066	68932	66966	72600	69500	53	21200	500	45370	100	1	10680000	7914	35.45	4.67	12	1.36	2090.00	15874.00	74500	20240618	-0.54	16650	20230615	345.05	74500	-0.54	20240618	31000	139.03	20240325	74500	-0.54	20240618	17650	319.83	20230619	3.44	N	241710	500	53 억		964465	N	N	155	N	00	N
71	20240618	110943	57	100.00	KOSDAQ	신고가	화학	N	N	N	N		N	73600	2700	2	3.81	9081197900	125238	72.14	70200	74500	68900	92100	49700	70900	72511.56	9.03	0	-10468	73166	72032	70066	68932	66966	72600	69500	53	21200	500	45370	100	1	10680000	7860	35.22	4.64	12	1.17	2090.00	15874.00	74500	20240618	-1.21	16650	20230615	342.04	74500	-1.21	20240618	31000	137.42	20240325	74500	-1.21	20240618	17650	317.00	20230619	3.44	N	241710	500	53 억		964465	N	N	155	N	00	N
72	20240618	100941	57	100.00	KOSDAQ	신고가	화학	N	N	N	N		N	73700	2800	2	3.95	7070726500	97863	56.37	70200	74500	68900	92100	49700	70900	72251.32	9.03	0	-3749	73166	72032	70066	68932	66966	72600	69500	53	21200	500	45370	100	1	10680000	7871	35.26	4.64	12	0.92	2090.00	15874.00	74500	20240618	-1.07	16650	20230615	342.64	74500	-1.07	20240618	31000	137.74	20240325	74500	-1.07	20240618	17650	317.56	20230619	3.44	N	241710	500	53 억		964465	N	N	155	N	00	N
73	20240618	090951	57	100.00	KOSDAQ		화학	N	N	N	N		N	69200	-1700	5	-2.40	688721400	9881	5.69	70200	70500	69000	92100	49700	70900	69701.22	9.03	0	-4216	73166	72032	70066	68932	66966	72600	69500	53	21200	500	45370	100	1	10680000	7391	33.11	4.36	12	0.09	2090.00	15874.00	72900	20240614	-5.08	16650	20230615	315.62	72900	-5.08	20240614	31000	123.23	20240325	72900	-5.08	20240614	17650	292.07	20230619	3.44	N	241710	500	53 억		964465	N	N	155	N	00	N
74	20240617	160935	57	100.00	KOSDAQ		화학	N	N	N	N		N	70900	500	2	0.71	12048239400	173083	54.43	70400	71200	68100	91500	49300	70400	69607.93	9.16	0	-6102	77133	73766	69533	66166	61933	75450	67850	53	21100	500	45050	100	1	10680000	7572	33.92	4.47	12	1.62	2090.00	15874.00	72900	20240614	-2.74	16650	20230615	325.83	72900	-2.74	20240614	31000	128.71	20240325	72900	-2.74	20240614	17650	301.70	20230619	3.55	N	241710	500	53 억		978149	N	N	155	N	00	N
75	20240617	150942	57	100.00	KOSDAQ		화학	N	N	N	N		N	70500	100	2	0.14	11368162000	163480	51.41	70400	71200	68100	91500	49300	70400	69537.72	9.16	0	-5273	77133	73766	69533	66166	61933	75450	67850	53	21100	500	45050	100	1	10680000	7529	33.73	4.44	12	1.53	2090.00	15874.00	72900	20240614	-3.29	16650	20230615	323.42	72900	-3.29	20240614	31000	127.42	20240325	72900	-3.29	20240614	17650	299.43	20230619	3.55	N	241710	500	53 억		978149	N	N	227	N	00	N
76	20240617	140933	57	100.00	KOSDAQ		화학	N	N	N	N		N	69200	-1200	5	-1.70	8996559900	129831	40.83	70400	71200	68100	91500	49300	70400	69293.04	9.16	0	-6815	77133	73766	69533	66166	61933	75450	67850	53	21100	500	45050	100	1	10680000	7391	33.11	4.36	12	1.22	2090.00	15874.00	72900	20240614	-5.08	16650	20230615	315.62	72900	-5.08	20240614	31000	123.23	20240325	72900	-5.08	20240614	17650	292.07	20230619	3.55	N	241710	500	53 억		978149	N	N	227	N	00	N
77	20240617	130932	57	100.00	KOSDAQ		화학	N	N	N	N		N	70000	-400	5	-0.57	7357848000	106417	33.47	70400	70400	68100	91500	49300	70400	69139.79	9.16	0	-9097	77133	73766	69533	66166	61933	75450	67850	53	21100	500	45050	100	1	10680000	7476	33.49	4.41	12	1.00	2090.00	15874.00	72900	20240614	-3.98	16650	20230615	320.42	72900	-3.98	20240614	31000	125.81	20240325	72900	-3.98	20240614	17650	296.60	20230619	3.55	N	241710	500	53 억		978149	N	N	227	N	00	N
78	20240617	120933	57	100.00	KOSDAQ		화학	N	N	N	N		N	69000	-1400	5	-1.99	6638827500	96065	30.21	70400	70400	68100	91500	49300	70400	69105.53	9.16	0	-9367	77133	73766	69533	66166	61933	75450	67850	53	21100	500	45050	100	1	10680000	7369	33.01	4.35	12	0.90	2090.00	15874.00	72900	20240614	-5.35	16650	20230615	314.41	72900	-5.35	20240614	31000	122.58	20240325	72900	-5.35	20240614	17650	290.93	20230619	3.55	N	241710	500	53 억		978149	N	N	227	N	00	N
79	20240617	110926	57	100.00	KOSDAQ		화학	N	N	N	N		N	69500	-900	5	-1.28	5016508600	72568	22.82	70400	70400	68100	91500	49300	70400	69125.61	9.16	0	-8626	77133	73766	69533	66166	61933	75450	67850	53	21100	500	45050	100	1	10680000	7423	33.25	4.38	12	0.68	2090.00	15874.00	72900	20240614	-4.66	16650	20230615	317.42	72900	-4.66	20240614	31000	124.19	20240325	72900	-4.66	20240614	17650	293.77	20230619	3.55	N	241710	500	53 억		978149	N	N	227	N	00	N
80	20240617	100926	57	100.00	KOSDAQ		화학	N	N	N	N		N	69600	-800	5	-1.14	4065117700	58908	18.53	70400	70400	68100	91500	49300	70400	69004.16	9.16	0	-11875	77133	73766	69533	66166	61933	75450	67850	53	21100	500	45050	100	1	10680000	7433	33.30	4.38	12	0.55	2090.00	15874.00	72900	20240614	-4.53	16650	20230615	318.02	72900	-4.53	20240614	31000	124.52	20240325	72900	-4.53	20240614	17650	294.33	20230619	3.55	N	241710	500	53 억		978149	N	N	227	N	00	N
81	20240617	090931	57	100.00	KOSDAQ		화학	N	N	N	N		N	68500	-1900	5	-2.70	1158298300	16743	5.27	70400	70400	68200	91500	49300	70400	69169.44	9.16	0	-7161	77133	73766	69533	66166	61933	75450	67850	53	21100	500	45050	100	1	10680000	7316	32.78	4.32	12	0.16	2090.00	15874.00	72900	20240614	-6.04	16650	20230615	311.41	72900	-6.04	20240614	31000	120.97	20240325	72900	-6.04	20240614	17650	288.10	20230619	3.55	N	241710	500	53 억		978149	N	N	227	N	00	N
82	20240614	160808	57	100.00	KOSDAQ	신고가	화학	N	N	N	N		N	70400	700	2	1.00	22149866700	317629	90.39	70200	72900	65300	90600	48800	69700	69734.88	9.77	0	-70883	74100	71900	68700	66500	63300	73000	67600	53	20900	500	44600	100	1	10680000	7519	33.68	4.43	12	2.97	2090.00	15874.00	72900	20240614	-3.43	16650	20230615	322.82	72900	-3.43	20240614	31000	127.10	20240325	72900	-3.43	20240614	16650	322.82	20230615	3.29	N	241710	500	53 억		1043445	N	N	227	N	00	N
83	20240614	150811	57	100.00	KOSDAQ	신고가	화학	N	N	N	N		N	70300	600	2	0.86	21520636800	308666	87.84	70200	72900	65300	90600	48800	69700	69721.44	9.77	0	-71852	74100	71900	68700	66500	63300	73000	67600	53	20900	500	44600	100	1	10680000	7508	33.64	4.43	12	2.89	2090.00	15874.00	72900	20240614	-3.57	16650	20230615	322.22	72900	-3.57	20240614	31000	126.77	20240325	72900	-3.57	20240614	16650	322.22	20230615	3.29	N	241710	500	53 억		1043445	N	N	797	N	00	N
84	20240614	140809	57	100.00	KOSDAQ	신고가	화학	N	N	N	N		N	71300	1600	2	2.30	18527198600	266905	75.95	70200	72000	65300	90600	48800	69700	69414.96	9.77	0	-65001	74100	71900	68700	66500	63300	73000	67600	53	20900	500	44600	100	1	10680000	7615	34.11	4.49	12	2.50	2090.00	15874.00	72000	20240614	-0.97	16650	20230615	328.23	72000	-0.97	20240614	31000	130.00	20240325	72000	-0.97	20240614	16650	328.23	20230615	3.29	N	241710	500	53 억		1043445	N	N	797	N	00	N
85	20240614	130812	57	100.00	KOSDAQ	신고가	화학	N	N	N	N		N	70100	400	2	0.57	14760771200	214118	60.93	70200	71400	65300	90600	48800	69700	68937.55	9.77	0	-44738	74100	71900	68700	66500	63300	73000	67600	53	20900	500	44600	100	1	10680000	7487	33.54	4.42	12	2.00	2090.00	15874.00	71400	20240614	-1.82	16650	20230615	321.02	71400	-1.82	20240614	31000	126.13	20240325	71400	-1.82	20240614	16650	321.02	20230615	3.29	N	241710	500	53 억		1043445	N	N	797	N	00	N
86	20240614	120814	57	100.00	KOSDAQ	신고가	화학	N	N	N	N		N	70200	500	2	0.72	12934962200	188157	53.54	70200	71400	65300	90600	48800	69700	68745.58	9.77	0	-35104	74100	71900	68700	66500	63300	73000	67600	53	20900	500	44600	100	1	10680000	7497	33.59	4.42	12	1.76	2090.00	15874.00	71400	20240614	-1.68	16650	20230615	321.62	71400	-1.68	20240614	31000	126.45	20240325	71400	-1.68	20240614	16650	321.62	20230615	3.29	N	241710	500	53 억		1043445	N	N	797	N	00	N
87	20240614	110917	57	100.00	KOSDAQ	신고가	화학	N	N	N	N		N	69200	-500	5	-0.72	11062969800	161340	45.91	70200	71400	65300	90600	48800	69700	68569.29	9.77	0	-30405	74100	71900	68700	66500	63300	73000	67600	53	20900	500	44600	100	1	10680000	7391	33.11	4.36	12	1.51	2090.00	15874.00	71400	20240614	-3.08	16650	20230615	315.62	71400	-3.08	20240614	31000	123.23	20240325	71400	-3.08	20240614	16650	315.62	20230615	3.29	N	241710	500	53 억		1043445	N	N	797	N	00	N
88	20240614	100915	57	100.00	KOSDAQ	신고가	화학	N	N	N	N		N	68700	-1000	5	-1.43	8305117600	120935	34.41	70200	71400	65300	90600	48800	69700	68674.23	9.77	0	-27089	74100	71900	68700	66500	63300	73000	67600	53	20900	500	44600	100	1	10680000	7337	32.87	4.33	12	1.13	2090.00	15874.00	71400	20240614	-3.78	16650	20230615	312.61	71400	-3.78	20240614	31000	121.61	20240325	71400	-3.78	20240614	16650	312.61	20230615	3.29	N	241710	500	53 억		1043445	N	N	797	N	00	N
89	20240614	090920	57	100.00	KOSDAQ	신고가	화학	N	N	N	N		N	70300	600	2	0.86	1514932100	21479	6.11	70200	71400	69500	90600	48800	69700	70530.85	9.77	0	-6296	74100	71900	68700	66500	63300	73000	67600	53	20900	500	44600	100	1	10680000	7508	33.64	4.43	12	0.20	2090.00	15874.00	71400	20240614	-1.54	16650	20230615	322.22	71400	-1.54	20240614	31000	126.77	20240325	71400	-1.54	20240614	16650	322.22	20230615	3.29	N	241710	500	53 억		1043445	N	N	797	N	00	N
90	20240613	160907	57	100.00	KOSDAQ	신고가	화학	N	N	N	N		N	69700	2500	2	3.72	24178471300	350792	94.57	67500	70900	65500	87300	47100	67200	68925.17	9.97	0	-15307	71733	69466	65733	63466	59733	70600	64600	53	20100	500	43000	100	1	10680000	7444	33.35	4.39	12	3.28	2090.00	15874.00	70900	20240613	-1.69	16650	20230615	318.62	70900	-1.69	20240613	31000	124.84	20240325	70900	-1.69	20240613	16650	318.62	20230615	3.39	N	241710	500	53 억		1064791	N	N	797	N	00	N
91	20240613	150922	57	100.00	KOSDAQ	신고가	화학	N	N	N	N		N	69800	2600	2	3.87	23575476900	342142	92.24	67500	70900	65500	87300	47100	67200	68905.53	9.97	0	-14685	71733	69466	65733	63466	59733	70600	64600	53	20100	500	43000	100	1	10680000	7455	33.40	4.40	12	3.20	2090.00	15874.00	70900	20240613	-1.55	16650	20230615	319.22	70900	-1.55	20240613	31000	125.16	20240325	70900	-1.55	20240613	16650	319.22	20230615	3.39	N	241710	500	53 억		1064791	N	N	1140	N	00	N
92	20240613	140912	57	100.00	KOSDAQ	신고가	화학	N	N	N	N		N	68800	1600	2	2.38	20033187800	290732	78.38	67500	70900	65500	87300	47100	67200	68906.03	9.97	0	-12360	71733	69466	65733	63466	59733	70600	64600	53	20100	500	43000	100	1	10680000	7348	32.92	4.33	12	2.72	2090.00	15874.00	70900	20240613	-2.96	16650	20230615	313.21	70900	-2.96	20240613	31000	121.94	20240325	70900	-2.96	20240613	16650	313.21	20230615	3.39	N	241710	500	53 억		1064791	N	N	1140	N	00	N
93	20240613	130911	57	100.00	KOSDAQ	신고가	화학	N	N	N	N		N	70100	2900	2	4.32	15600467600	226789	61.14	67500	70300	65500	87300	47100	67200	68788.47	9.97	0	-13391	71733	69466	65733	63466	59733	70600	64600	53	20100	500	43000	100	1	10680000	7487	33.54	4.42	12	2.12	2090.00	15874.00	70300	20240613	-0.28	16650	20230615	321.02	70300	-0.28	20240613	31000	126.13	20240325	70300	-0.28	20240613	16650	321.02	20230615	3.39	N	241710	500	53 억		1064791	N	N	1140	N	00	N
94	20240613	120914	57	100.00	KOSDAQ	신고가	화학	N	N	N	N		N	70000	2800	2	4.17	13554718700	197530	53.25	67500	70100	65500	87300	47100	67200	68621.06	9.97	0	-11981	71733	69466	65733	63466	59733	70600	64600	53	20100	500	43000	100	1	10680000	7476	33.49	4.41	12	1.85	2090.00	15874.00	70100	20240613	-0.14	16650	20230615	320.42	70100	-0.14	20240613	31000	125.81	20240325	70100	-0.14	20240613	16650	320.42	20230615	3.39	N	241710	500	53 억		1064791	N	N	1140	N	00	N
95	20240613	110906	57	100.00	KOSDAQ	신고가	화학	N	N	N	N		N	69300	2100	2	3.12	11282512700	164884	44.45	67500	70000	65500	87300	47100	67200	68426.97	9.97	0	-11470	71733	69466	65733	63466	59733	70600	64600	53	20100	500	43000	100	1	10680000	7401	33.16	4.37	12	1.54	2090.00	15874.00	70000	20240613	-1.00	16650	20230615	316.22	70000	-1.00	20240613	31000	123.55	20240325	70000	-1.00	20240613	16650	316.22	20230615	3.39	N	241710	500	53 억		1064791	N	N	1140	N	00	N
96	20240613	100906	57	100.00	KOSDAQ	신고가	화학	N	N	N	N		N	69300	2100	2	3.12	7736196500	113781	30.67	67500	69700	65500	87300	47100	67200	67991.99	9.97	0	-12281	71733	69466	65733	63466	59733	70600	64600	53	20100	500	43000	100	1	10680000	7401	33.16	4.37	12	1.07	2090.00	15874.00	69700	20240613	-0.57	16650	20230615	316.22	69700	-0.57	20240613	31000	123.55	20240325	69700	-0.57	20240613	16650	316.22	20230615	3.39	N	241710	500	53 억		1064791	N	N	1140	N	00	N
97	20240613	090915	57	100.00	KOSDAQ	신고가	화학	N	N	N	N		N	66300	-900	5	-1.34	1714394800	25508	6.88	67500	68200	66000	87300	47100	67200	67210.08	9.97	0	-7418	71733	69466	65733	63466	59733	70600	64600	53	20100	500	43000	100	1	10680000	7081	31.72	4.18	12	0.24	2090.00	15874.00	68200	20240613	-2.79	16650	20230615	298.20	68200	-2.79	20240613	31000	113.87	20240325	68200	-2.79	20240613	16650	298.20	20230615	3.39	N	241710	500	53 억		1064791	N	N	1140	N	00	N
98	20240612	160859	57	100.00	KOSDAQ	신고가	화학	N	N	N	N		N	67200	4600	2	7.35	24377968200	368180	138.29	64300	68000	62000	81300	43900	62600	66215.12	10.00	0	-3522	65733	64166	62133	60566	58533	64950	61350	53	18700	500	40060	100	1	10680000	7177	32.15	4.23	12	3.45	2090.00	15874.00	68000	20240612	-1.18	16650	20230615	303.60	68000	-1.18	20240612	31000	116.77	20240325	68000	-1.18	20240612	16650	303.60	20230615	3.03	N	241710	500	53 억		1067673	N	N	1140	N	00	N
99	20240612	150910	57	100.00	KOSDAQ	신고가	화학	N	N	N	N		N	67000	4400	2	7.03	23421525600	353904	132.92	64300	68000	62000	81300	43900	62600	66184.61	10.00	0	-1805	65733	64166	62133	60566	58533	64950	61350	53	18700	500	40060	100	1	10680000	7156	32.06	4.22	12	3.31	2090.00	15874.00	68000	20240612	-1.47	16650	20230615	302.40	68000	-1.47	20240612	31000	116.13	20240325	68000	-1.47	20240612	16650	302.40	20230615	3.03	N	241710	500	53 억		1067673	N	N	117	N	00	N
100	20240612	140903	57	100.00	KOSDAQ	신고가	화학	N	N	N	N		N	66000	3400	2	5.43	20733018000	313345	117.69	64300	68000	62000	81300	43900	62600	66171.43	10.00	0	1287	65733	64166	62133	60566	58533	64950	61350	53	18700	500	40060	100	1	10680000	7049	31.58	4.16	12	2.93	2090.00	15874.00	68000	20240612	-2.94	16650	20230615	296.40	68000	-2.94	20240612	31000	112.90	20240325	68000	-2.94	20240612	16650	296.40	20230615	3.03	N	241710	500	53 억		1067673	N	N	117	N	00	N
101	20240612	130905	57	100.00	KOSDAQ	신고가	화학	N	N	N	N		N	67900	5300	2	8.47	18076755100	273839	102.85	64300	68000	62000	81300	43900	62600	66017.48	10.00	0	1270	65733	64166	62133	60566	58533	64950	61350	53	18700	500	40060	100	1	10680000	7252	32.49	4.28	12	2.56	2090.00	15874.00	68000	20240612	-0.15	16650	20230615	307.81	68000	-0.15	20240612	31000	119.03	20240325	68000	-0.15	20240612	16650	307.81	20230615	3.03	N	241710	500	53 억		1067673	N	N	117	N	00	N
102	20240612	120902	57	100.00	KOSDAQ	신고가	화학	N	N	N	N		N	67600	5000	2	7.99	15955374400	242532	91.09	64300	67900	62000	81300	43900	62600	65792.09	10.00	0	2673	65733	64166	62133	60566	58533	64950	61350	53	18700	500	40060	100	1	10680000	7220	32.34	4.26	12	2.27	2090.00	15874.00	67900	20240612	-0.44	16650	20230615	306.01	67900	-0.44	20240612	31000	118.06	20240325	67900	-0.44	20240612	16650	306.01	20230615	3.03	N	241710	500	53 억		1067673	N	N	117	N	00	N
103	20240612	110901	57	100.00	KOSDAQ	신고가	화학	N	N	N	N		N	66900	4300	2	6.87	12704695200	194283	72.97	64300	67300	62000	81300	43900	62600	65398.65	10.00	0	-6040	65733	64166	62133	60566	58533	64950	61350	53	18700	500	40060	100	1	10680000	7145	32.01	4.21	12	1.82	2090.00	15874.00	67300	20240612	-0.59	16650	20230615	301.80	67300	-0.59	20240612	31000	115.81	20240325	67300	-0.59	20240612	16650	301.80	20230615	3.03	N	241710	500	53 억		1067673	N	N	117	N	00	N
104	20240612	100904	57	100.00	KOSDAQ	신고가	화학	N	N	N	N		N	65500	2900	2	4.63	6645632600	103103	38.72	64300	66000	62000	81300	43900	62600	64463.68	10.00	0	-692	65733	64166	62133	60566	58533	64950	61350	53	18700	500	40060	100	1	10680000	6995	31.34	4.13	12	0.97	2090.00	15874.00	66000	20240612	-0.76	16650	20230615	293.39	66000	-0.76	20240612	31000	111.29	20240325	66000	-0.76	20240612	16650	293.39	20230615	3.03	N	241710	500	53 억		1067673	N	N	117	N	00	N
105	20240612	090905	57	100.00	KOSDAQ		화학	N	N	N	N		N	63300	700	2	1.12	998953000	15723	5.91	64300	64300	62000	81300	43900	62600	63559.59	10.00	0	-2551	65733	64166	62133	60566	58533	64950	61350	53	18700	500	40060	100	1	10680000	6760	30.29	3.99	12	0.15	2090.00	15874.00	65600	20240604	-3.51	16650	20230615	280.18	65600	-3.51	20240604	31000	104.19	20240325	65600	-3.51	20240604	16650	280.18	20230615	3.03	N	241710	500	53 억		1067673	N	N	117	N	00	N
106	20240610	160855	57	100.00	KOSDAQ		화학	N	N	N	N		N	60500	100	2	0.17	20381075300	327905	179.40	59600	64600	59500	78500	42300	60400	62157.56	9.85	0	21771	64466	62432	60466	58432	56466	62400	58400	53	18100	500	38650	100	1	10680000	6461	28.95	3.81	12	3.07	2090.00	15874.00	65600	20240604	-7.77	14770	20230601	309.61	65600	-7.77	20240604	31000	95.16	20240325	65600	-7.77	20240604	16650	263.36	20230615	2.90	N	241710	500	53 억		1052318	N	N	66	N	00	N
107	20240610	150904	57	100.00	KOSDAQ		화학	N	N	N	N		N	60100	-300	5	-0.50	19506857000	313450	171.50	59600	64600	59500	78500	42300	60400	62232.75	9.85	0	21788	64466	62432	60466	58432	56466	62400	58400	53	18100	500	38650	100	1	10680000	6419	28.76	3.79	12	2.93	2090.00	15874.00	65600	20240604	-8.38	14770	20230601	306.91	65600	-8.38	20240604	31000	93.87	20240325	65600	-8.38	20240604	16650	260.96	20230615	2.90	N	241710	500	53 억		1052318	N	N	11	N	00	N
108	20240610	140900	57	100.00	KOSDAQ		화학	N	N	N	N		N	60400	0	3	0.00	16591189600	264791	144.87	59600	64600	59600	78500	42300	60400	62657.68	9.85	0	8224	64466	62432	60466	58432	56466	62400	58400	53	18100	500	38650	100	1	10680000	6451	28.90	3.80	12	2.48	2090.00	15874.00	65600	20240604	-7.93	14770	20230601	308.94	65600	-7.93	20240604	31000	94.84	20240325	65600	-7.93	20240604	16650	262.76	20230615	2.90	N	241710	500	53 억		1052318	N	N	11	N	00	N
109	20240610	130856	57	100.00	KOSDAQ		화학	N	N	N	N		N	61000	600	2	0.99	14800782700	235406	128.80	59600	64600	59600	78500	42300	60400	62873.43	9.85	0	1672	64466	62432	60466	58432	56466	62400	58400	53	18100	500	38650	100	1	10680000	6515	29.19	3.84	12	2.20	2090.00	15874.00	65600	20240604	-7.01	14770	20230601	313.00	65600	-7.01	20240604	31000	96.77	20240325	65600	-7.01	20240604	16650	266.37	20230615	2.90	N	241710	500	53 억		1052318	N	N	11	N	00	N
110	20240610	120859	57	100.00	KOSDAQ		화학	N	N	N	N		N	61700	1300	2	2.15	13789516300	218962	119.80	59600	64600	59600	78500	42300	60400	62976.76	9.85	0	1933	64466	62432	60466	58432	56466	62400	58400	53	18100	500	38650	100	1	10680000	6590	29.52	3.89	12	2.05	2090.00	15874.00	65600	20240604	-5.95	14770	20230601	317.74	65600	-5.95	20240604	31000	99.03	20240325	65600	-5.95	20240604	16650	270.57	20230615	2.90	N	241710	500	53 억		1052318	N	N	11	N	00	N
111	20240610	110900	57	100.00	KOSDAQ		화학	N	N	N	N		N	62300	1900	2	3.15	12728948600	201858	110.44	59600	64600	59600	78500	42300	60400	63058.93	9.85	0	2008	64466	62432	60466	58432	56466	62400	58400	53	18100	500	38650	100	1	10680000	6654	29.81	3.92	12	1.89	2090.00	15874.00	65600	20240604	-5.03	14770	20230601	321.80	65600	-5.03	20240604	31000	100.97	20240325	65600	-5.03	20240604	16650	274.17	20230615	2.90	N	241710	500	53 억		1052318	N	N	11	N	00	N
112	20240610	100857	57	100.00	KOSDAQ		화학	N	N	N	N		N	63000	2600	2	4.30	10359308900	163817	89.63	59600	64600	59600	78500	42300	60400	63237.08	9.85	0	-2864	64466	62432	60466	58432	56466	62400	58400	53	18100	500	38650	100	1	10680000	6728	30.14	3.97	12	1.53	2090.00	15874.00	65600	20240604	-3.96	14770	20230601	326.54	65600	-3.96	20240604	31000	103.23	20240325	65600	-3.96	20240604	16650	278.38	20230615	2.90	N	241710	500	53 억		1052318	N	N	11	N	00	N
113	20240610	090903	57	100.00	KOSDAQ		화학	N	N	N	N		N	61800	1400	2	2.32	2263745100	36774	20.12	59600	62800	59600	78500	42300	60400	61558.30	9.85	0	4097	64466	62432	60466	58432	56466	62400	58400	53	18100	500	38650	100	1	10680000	6600	29.57	3.89	12	0.34	2090.00	15874.00	65600	20240604	-5.79	14770	20230601	318.42	65600	-5.79	20240604	31000	99.35	20240325	65600	-5.79	20240604	16650	271.17	20230615	2.90	N	241710	500	53 억		1052318	N	N	11	N	00	N
114	20240607	160927	57	100.00	KOSDAQ		화학	N	N	N	N		N	60400	-700	5	-1.15	10993984800	181917	57.20	60400	62500	58500	79400	42800	61100	60434.08	9.62	0	28294	64633	62866	59633	57866	54633	63750	58750	53	18300	500	39100	100	1	10680000	6451	28.90	3.80	12	1.70	2090.00	15874.00	65600	20240604	-7.93	14770	20230601	308.94	65600	-7.93	20240604	31000	94.84	20240325	65600	-7.93	20240604	16650	262.76	20230615	2.61	N	241710	500	53 억		1027557	N	N	11	N	00	N
115	20240607	150934	57	100.00	KOSDAQ		화학	N	N	N	N		N	60400	-700	5	-1.15	10582917200	175097	55.05	60400	62500	58500	79400	42800	61100	60440.30	9.62	0	26322	64633	62866	59633	57866	54633	63750	58750	53	18300	500	39100	100	1	10680000	6451	28.90	3.80	12	1.64	2090.00	15874.00	65600	20240604	-7.93	14770	20230601	308.94	65600	-7.93	20240604	31000	94.84	20240325	65600	-7.93	20240604	16650	262.76	20230615	2.61	N	241710	500	53 억		1027557	N	N	128	N	00	N
116	20240607	140928	57	100.00	KOSDAQ		화학	N	N	N	N		N	59800	-1300	5	-2.13	9473720700	156692	49.27	60400	62500	58500	79400	42800	61100	60460.77	9.62	0	22302	64633	62866	59633	57866	54633	63750	58750	53	18300	500	39100	100	1	10680000	6387	28.61	3.77	12	1.47	2090.00	15874.00	65600	20240604	-8.84	14770	20230601	304.87	65600	-8.84	20240604	31000	92.90	20240325	65600	-8.84	20240604	16650	259.16	20230615	2.61	N	241710	500	53 억		1027557	N	N	128	N	00	N
117	20240607	130924	57	100.00	KOSDAQ		화학	N	N	N	N		N	60800	-300	5	-0.49	8096562900	133767	42.06	60400	62500	58500	79400	42800	61100	60527.35	9.62	0	15961	64633	62866	59633	57866	54633	63750	58750	53	18300	500	39100	100	1	10680000	6493	29.09	3.83	12	1.25	2090.00	15874.00	65600	20240604	-7.32	14770	20230601	311.65	65600	-7.32	20240604	31000	96.13	20240325	65600	-7.32	20240604	16650	265.17	20230615	2.61	N	241710	500	53 억		1027557	N	N	128	N	00	N
118	20240607	120928	57	100.00	KOSDAQ		화학	N	N	N	N		N	60200	-900	5	-1.47	7412231100	122472	38.51	60400	62500	58500	79400	42800	61100	60521.83	9.62	0	12512	64633	62866	59633	57866	54633	63750	58750	53	18300	500	39100	100	1	10680000	6429	28.80	3.79	12	1.15	2090.00	15874.00	65600	20240604	-8.23	14770	20230601	307.58	65600	-8.23	20240604	31000	94.19	20240325	65600	-8.23	20240604	16650	261.56	20230615	2.61	N	241710	500	53 억		1027557	N	N	128	N	00	N
119	20240607	110915	57	100.00	KOSDAQ		화학	N	N	N	N		N	60100	-1000	5	-1.64	6342327700	104578	32.88	60400	62500	58500	79400	42800	61100	60646.85	9.62	0	6310	64633	62866	59633	57866	54633	63750	58750	53	18300	500	39100	100	1	10680000	6419	28.76	3.79	12	0.98	2090.00	15874.00	65600	20240604	-8.38	14770	20230601	306.91	65600	-8.38	20240604	31000	93.87	20240325	65600	-8.38	20240604	16650	260.96	20230615	2.61	N	241710	500	53 억		1027557	N	N	128	N	00	N
120	20240607	100928	57	100.00	KOSDAQ		화학	N	N	N	N		N	61000	-100	5	-0.16	4487777000	73815	23.21	60400	62500	58500	79400	42800	61100	60797.62	9.62	0	1977	64633	62866	59633	57866	54633	63750	58750	53	18300	500	39100	100	1	10680000	6515	29.19	3.84	12	0.69	2090.00	15874.00	65600	20240604	-7.01	14770	20230601	313.00	65600	-7.01	20240604	31000	96.77	20240325	65600	-7.01	20240604	16650	266.37	20230615	2.61	N	241710	500	53 억		1027557	N	N	128	N	00	N
121	20240607	090927	57	100.00	KOSDAQ		화학	N	N	N	N		N	60000	-1100	5	-1.80	1441462600	24178	7.60	60400	61000	58500	79400	42800	61100	59618.65	9.62	0	-2089	64633	62866	59633	57866	54633	63750	58750	53	18300	500	39100	100	1	10680000	6408	28.71	3.78	12	0.23	2090.00	15874.00	65600	20240604	-8.54	14770	20230601	306.23	65600	-8.54	20240604	31000	93.55	20240325	65600	-8.54	20240604	16650	260.36	20230615	2.61	N	241710	500	53 억		1027557	N	N	128	N	00	N
122	20240605	160925	57	100.00	KOSDAQ		화학	N	N	N	N		N	61100	1300	2	2.17	18863348200	316678	66.30	59300	61400	56400	77700	41900	59800	59563.85	9.15	0	47322	68200	64000	61400	57200	54600	62700	55900	53	17900	500	38270	100	1	10680000	6525	29.23	3.85	12	2.97	2090.00	15874.00	65600	20240604	-6.86	14770	20230601	313.68	65600	-6.86	20240604	31000	97.10	20240325	65600	-6.86	20240604	16650	266.97	20230615	2.43	N	241710	500	53 억		977057	N	N	128	N	00	N
123	20240605	150922	57	100.00	KOSDAQ		화학	N	N	N	N		N	60400	600	2	1.00	18171018000	305291	63.91	59300	61400	56400	77700	41900	59800	59520.28	9.15	0	47920	68200	64000	61400	57200	54600	62700	55900	53	17900	500	38270	100	1	10680000	6451	28.90	3.80	12	2.86	2090.00	15874.00	65600	20240604	-7.93	14770	20230601	308.94	65600	-7.93	20240604	31000	94.84	20240325	65600	-7.93	20240604	16650	262.76	20230615	2.43	N	241710	500	53 억		977057	N	N	54	N	00	N
124	20240605	140924	57	100.00	KOSDAQ		화학	N	N	N	N		N	60500	700	2	1.17	16013755200	269525	56.43	59300	61400	56400	77700	41900	59800	59414.66	9.15	0	39784	68200	64000	61400	57200	54600	62700	55900	53	17900	500	38270	100	1	10680000	6461	28.95	3.81	12	2.52	2090.00	15874.00	65600	20240604	-7.77	14770	20230601	309.61	65600	-7.77	20240604	31000	95.16	20240325	65600	-7.77	20240604	16650	263.36	20230615	2.43	N	241710	500	53 억		977057	N	N	54	N	00	N
125	20240605	130923	57	100.00	KOSDAQ		화학	N	N	N	N		N	61300	1500	2	2.51	13736541000	231993	48.57	59300	61300	56400	77700	41900	59800	59210.90	9.15	0	45065	68200	64000	61400	57200	54600	62700	55900	53	17900	500	38270	100	1	10680000	6547	29.33	3.86	12	2.17	2090.00	15874.00	65600	20240604	-6.55	14770	20230601	315.03	65600	-6.55	20240604	31000	97.74	20240325	65600	-6.55	20240604	16650	268.17	20230615	2.43	N	241710	500	53 억		977057	N	N	54	N	00	N
126	20240605	120921	57	100.00	KOSDAQ		화학	N	N	N	N		N	60000	200	2	0.33	11267305700	191294	40.05	59300	61000	56400	77700	41900	59800	58900.24	9.15	0	41130	68200	64000	61400	57200	54600	62700	55900	53	17900	500	38270	100	1	10680000	6408	28.71	3.78	12	1.79	2090.00	15874.00	65600	20240604	-8.54	14770	20230601	306.23	65600	-8.54	20240604	31000	93.55	20240325	65600	-8.54	20240604	16650	260.36	20230615	2.43	N	241710	500	53 억		977057	N	N	54	N	00	N
127	20240605	110921	57	100.00	KOSDAQ		화학	N	N	N	N		N	59200	-600	5	-1.00	10086490500	171528	35.91	59300	61000	56400	77700	41900	59800	58803.48	9.15	0	42131	68200	64000	61400	57200	54600	62700	55900	53	17900	500	38270	100	1	10680000	6323	28.33	3.73	12	1.61	2090.00	15874.00	65600	20240604	-9.76	14770	20230601	300.81	65600	-9.76	20240604	31000	90.97	20240325	65600	-9.76	20240604	16650	255.56	20230615	2.43	N	241710	500	53 억		977057	N	N	54	N	00	N
128	20240605	100920	57	100.00	KOSDAQ		화학	N	N	N	N		N	60200	400	2	0.67	7570948800	129594	27.13	59300	61000	56400	77700	41900	59800	58420.02	9.15	0	44038	68200	64000	61400	57200	54600	62700	55900	53	17900	500	38270	100	1	10680000	6429	28.80	3.79	12	1.21	2090.00	15874.00	65600	20240604	-8.23	14770	20230601	307.58	65600	-8.23	20240604	31000	94.19	20240325	65600	-8.23	20240604	16650	261.56	20230615	2.43	N	241710	500	53 억		977057	N	N	54	N	00	N
129	20240605	090918	57	100.00	KOSDAQ		화학	N	N	N	N		N	60900	1100	2	1.84	1048863600	17542	3.67	59300	61000	58900	77700	41900	59800	59791.54	9.15	0	-424	68200	64000	61400	57200	54600	62700	55900	53	17900	500	38270	100	1	10680000	6504	29.14	3.84	12	0.16	2090.00	15874.00	65600	20240604	-7.16	14770	20230601	312.32	65600	-7.16	20240604	31000	96.45	20240325	65600	-7.16	20240604	16650	265.77	20230615	2.43	N	241710	500	53 억		977057	N	N	54	N	00	N
130	20240604	160912	57	100.00	KOSDAQ	신고가	화학	N	N	N	N		N	59800	-1000	5	-1.64	29313821000	475823	117.66	61600	65600	58800	79000	42600	60800	61607.30	8.47	0	76983	64933	62866	61433	59366	57933	62150	58650	53	18200	500	38910	100	1	10680000	6387	28.61	3.77	12	4.46	2090.00	15874.00	65600	20240604	-8.84	14770	20230601	304.87	65600	-8.84	20240604	31000	92.90	20240325	65600	-8.84	20240604	16650	259.16	20230615	2.30	N	241710	500	53 억		904357	N	N	54	N	00	N
131	20240604	150912	57	100.00	KOSDAQ	신고가	화학	N	N	N	N		N	59200	-1600	5	-2.63	28265997400	458144	113.29	61600	65600	58800	79000	42600	60800	61696.75	8.47	0	70308	64933	62866	61433	59366	57933	62150	58650	53	18200	500	38910	100	1	10680000	6323	28.33	3.73	12	4.29	2090.00	15874.00	65600	20240604	-9.76	14770	20230601	300.81	65600	-9.76	20240604	31000	90.97	20240325	65600	-9.76	20240604	16650	255.56	20230615	2.30	N	241710	500	53 억		904357	N	N	20	N	00	N
132	20240604	140915	57	100.00	KOSDAQ	신고가	화학	N	N	N	N		N	59600	-1200	5	-1.97	24418784500	393857	97.40	61600	65600	58800	79000	42600	60800	61999.11	8.47	0	43399	64933	62866	61433	59366	57933	62150	58650	53	18200	500	38910	100	1	10680000	6365	28.52	3.75	12	3.69	2090.00	15874.00	65600	20240604	-9.15	14770	20230601	303.52	65600	-9.15	20240604	31000	92.26	20240325	65600	-9.15	20240604	16650	257.96	20230615	2.30	N	241710	500	53 억		904357	N	N	20	N	00	N
133	20240604	130912	57	100.00	KOSDAQ	신고가	화학	N	N	N	N		N	60000	-800	5	-1.32	21871728500	351180	86.84	61600	65600	58800	79000	42600	60800	62280.68	8.47	0	25338	64933	62866	61433	59366	57933	62150	58650	53	18200	500	38910	100	1	10680000	6408	28.71	3.78	12	3.29	2090.00	15874.00	65600	20240604	-8.54	14770	20230601	306.23	65600	-8.54	20240604	31000	93.55	20240325	65600	-8.54	20240604	16650	260.36	20230615	2.30	N	241710	500	53 억		904357	N	N	20	N	00	N
134	20240604	120910	57	100.00	KOSDAQ	신고가	화학	N	N	N	N		N	59500	-1300	5	-2.14	18790589000	299812	74.14	61600	65600	59500	79000	42600	60800	62674.57	8.47	0	15725	64933	62866	61433	59366	57933	62150	58650	53	18200	500	38910	100	1	10680000	6355	28.47	3.75	12	2.81	2090.00	15874.00	65600	20240604	-9.30	14770	20230601	302.84	65600	-9.30	20240604	31000	91.94	20240325	65600	-9.30	20240604	16650	257.36	20230615	2.30	N	241710	500	53 억		904357	N	N	20	N	00	N
135	20240604	110907	57	100.00	KOSDAQ	신고가	화학	N	N	N	N		N	61100	300	2	0.49	15596555100	246667	61.00	61600	65600	60500	79000	42600	60800	63229.19	8.47	0	4465	64933	62866	61433	59366	57933	62150	58650	53	18200	500	38910	100	1	10680000	6525	29.23	3.85	12	2.31	2090.00	15874.00	65600	20240604	-6.86	14770	20230601	313.68	65600	-6.86	20240604	31000	97.10	20240325	65600	-6.86	20240604	16650	266.97	20230615	2.30	N	241710	500	53 억		904357	N	N	20	N	00	N
136	20240604	100909	57	100.00	KOSDAQ	신고가	화학	N	N	N	N		N	64900	4100	2	6.74	10360985200	163238	40.37	61600	65600	60500	79000	42600	60800	63471.65	8.47	0	405	64933	62866	61433	59366	57933	62150	58650	53	18200	500	38910	100	1	10680000	6931	31.05	4.09	12	1.53	2090.00	15874.00	65600	20240604	-1.07	14770	20230601	339.40	65600	-1.07	20240604	31000	109.35	20240325	65600	-1.07	20240604	16650	289.79	20230615	2.30	N	241710	500	53 억		904357	N	N	20	N	00	N
137	20240604	090909	57	100.00	KOSDAQ		화학	N	N	N	N		N	61800	1000	2	1.64	985637000	16111	3.98	61600	62100	60500	79000	42600	60800	61177.89	8.47	0	-1222	64933	62866	61433	59366	57933	62150	58650	53	18200	500	38910	100	1	10680000	6600	29.57	3.89	12	0.15	2090.00	15874.00	63500	20240603	-2.68	14770	20230601	318.42	63500	-2.68	20240603	31000	99.35	20240325	63500	-2.68	20240603	16650	271.17	20230615	2.30	N	241710	500	53 억		904357	N	N	20	N	00	N
138	20240603	160900	57	100.00	KOSDAQ	신고가	화학	N	N	N	N		N	60800	-800	5	-1.30	24631997700	402722	57.42	62200	63500	60000	80000	43200	61600	61163.99	7.94	0	51546	65266	63432	60466	58632	55666	64350	59550	53	18400	500	39420	100	1	10680000	6493	29.09	3.83	12	3.77	2090.00	15874.00	63500	20240603	-4.25	14770	20230601	311.65	63500	-4.25	20240603	31000	96.13	20240325	63500	-4.25	20240603	16650	265.17	20230615	1.74	N	241710	500	53 억		847545	N	N	20	N	00	N
139	20240603	150901	57	100.00	KOSDAQ	신고가	화학	N	N	N	N		N	60700	-900	5	-1.46	23645346600	386485	55.10	62200	63500	60000	80000	43200	61600	61180.50	7.94	0	48522	65266	63432	60466	58632	55666	64350	59550	53	18400	500	39420	100	1	10680000	6483	29.04	3.82	12	3.62	2090.00	15874.00	63500	20240603	-4.41	14770	20230601	310.97	63500	-4.41	20240603	31000	95.81	20240325	63500	-4.41	20240603	16650	264.56	20230615	1.74	N	241710	500	53 억		847545	N	N	138	N	00	N
140	20240603	140900	57	100.00	KOSDAQ	신고가	화학	N	N	N	N		N	61200	-400	5	-0.65	18962024700	309867	44.18	62200	63500	60000	80000	43200	61600	61194.08	7.94	0	32976	65266	63432	60466	58632	55666	64350	59550	53	18400	500	39420	100	1	10680000	6536	29.28	3.86	12	2.90	2090.00	15874.00	63500	20240603	-3.62	14770	20230601	314.35	63500	-3.62	20240603	31000	97.42	20240325	63500	-3.62	20240603	16650	267.57	20230615	1.74	N	241710	500	53 억		847545	N	N	138	N	00	N
141	20240603	130900	57	100.00	KOSDAQ	신고가	화학	N	N	N	N		N	60400	-1200	5	-1.95	15518666100	252870	36.05	62200	63500	60100	80000	43200	61600	61370.14	7.94	0	15900	65266	63432	60466	58632	55666	64350	59550	53	18400	500	39420	100	1	10680000	6451	28.90	3.80	12	2.37	2090.00	15874.00	63500	20240603	-4.88	14770	20230601	308.94	63500	-4.88	20240603	31000	94.84	20240325	63500	-4.88	20240603	16650	262.76	20230615	1.74	N	241710	500	53 억		847545	N	N	138	N	00	N
142	20240603	120859	57	100.00	KOSDAQ	신고가	화학	N	N	N	N		N	60800	-800	5	-1.30	13415807200	218148	31.10	62200	63500	60100	80000	43200	61600	61498.65	7.94	0	8297	65266	63432	60466	58632	55666	64350	59550	53	18400	500	39420	100	1	10680000	6493	29.09	3.83	12	2.04	2090.00	15874.00	63500	20240603	-4.25	14770	20230601	311.65	63500	-4.25	20240603	31000	96.13	20240325	63500	-4.25	20240603	16650	265.17	20230615	1.74	N	241710	500	53 억		847545	N	N	138	N	00	N
143	20240603	110854	57	100.00	KOSDAQ	신고가	화학	N	N	N	N		N	60500	-1100	5	-1.79	11320893200	183565	26.17	62200	63500	60100	80000	43200	61600	61672.40	7.94	0	238	65266	63432	60466	58632	55666	64350	59550	53	18400	500	39420	100	1	10680000	6461	28.95	3.81	12	1.72	2090.00	15874.00	63500	20240603	-4.72	14770	20230601	309.61	63500	-4.72	20240603	31000	95.16	20240325	63500	-4.72	20240603	16650	263.36	20230615	1.74	N	241710	500	53 억		847545	N	N	138	N	00	N
144	20240603	100849	57	100.00	KOSDAQ	신고가	화학	N	N	N	N		N	61900	300	2	0.49	8361854800	135113	19.26	62200	63500	60300	80000	43200	61600	61887.86	7.94	0	-7940	65266	63432	60466	58632	55666	64350	59550	53	18400	500	39420	100	1	10680000	6611	29.62	3.90	12	1.27	2090.00	15874.00	63500	20240603	-2.52	14770	20230601	319.09	63500	-2.52	20240603	31000	99.68	20240325	63500	-2.52	20240603	16650	271.77	20230615	1.74	N	241710	500	53 억		847545	N	N	138	N	00	N
145	20240603	090850	57	100.00	KOSDAQ	신고가	화학	N	N	N	N		N	61600	0	3	0.00	1604145800	25900	3.69	62200	62900	61100	80000	43200	61600	61936.13	7.94	0	-10271	65266	63432	60466	58632	55666	64350	59550	53	18400	500	39420	100	1	10680000	6579	29.47	3.88	12	0.24	2090.00	15874.00	62900	20240603	-2.07	14770	20230601	317.06	62900	-2.07	20240603	31000	98.71	20240325	62900	-2.07	20240603	16650	269.97	20230615	1.74	N	241710	500	53 억		847545	N	N	138	N	00	N