KissMeData/439090/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	161335	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	26500	-1100	5	-3.99	27955404400	1034378	15.08	27500	28000	26250	35850	19350	27600	27026.53	0.00	0	-6045	31633	29616	28583	26566	25533	29100	26050	16	8250	100	19870	50	1	16378260	4340	35.38	4.47	12	6.32	749.00	5925.00	45500	20230628	-41.76	18150	20240416	46.01	30850	-14.10	20240613	18150	46.01	20240416	45500	-41.76	20230628	18150	46.01	20240416	6.27	N	439090	100	16 억		0	N	N	4	N	00	N
3	20240628	151350	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	26600	-1000	5	-3.62	26631603700	984454	14.35	27500	28000	26250	35850	19350	27600	27051.44	0.00	0	-9179	31633	29616	28583	26566	25533	29100	26050	16	8250	100	19870	50	1	16378260	4357	35.51	4.49	12	6.01	749.00	5925.00	45500	20230628	-41.54	18150	20240416	46.56	30850	-13.78	20240613	18150	46.56	20240416	45500	-41.54	20230628	18150	46.56	20240416	6.27	N	439090	100	16 억		0	N	N	4	N	00	N
4	20240628	141348	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	26850	-750	5	-2.72	24424150650	901954	13.15	27500	28000	26250	35850	19350	27600	27078.41	0.00	0	-10098	31633	29616	28583	26566	25533	29100	26050	16	8250	100	19870	50	1	16378260	4398	35.85	4.53	12	5.51	749.00	5925.00	45500	20230628	-40.99	18150	20240416	47.93	30850	-12.97	20240613	18150	47.93	20240416	45500	-40.99	20230628	18150	47.93	20240416	6.27	N	439090	100	16 억		0	N	N	4	N	00	N
5	20240628	131348	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	26800	-800	5	-2.90	22419064650	827380	12.06	27500	28000	26250	35850	19350	27600	27095.67	0.00	0	3420	31633	29616	28583	26566	25533	29100	26050	16	8250	100	19870	50	1	16378260	4389	35.78	4.52	12	5.05	749.00	5925.00	45500	20230628	-41.10	18150	20240416	47.66	30850	-13.13	20240613	18150	47.66	20240416	45500	-41.10	20230628	18150	47.66	20240416	6.27	N	439090	100	16 억		0	N	N	4	N	00	N
6	20240628	121345	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	26550	-1050	5	-3.80	20506655750	755402	11.01	27500	28000	26250	35850	19350	27600	27145.90	0.00	0	3104	31633	29616	28583	26566	25533	29100	26050	16	8250	100	19870	50	1	16378260	4348	35.45	4.48	12	4.61	749.00	5925.00	45500	20230628	-41.65	18150	20240416	46.28	30850	-13.94	20240613	18150	46.28	20240416	45500	-41.65	20230628	18150	46.28	20240416	6.27	N	439090	100	16 억		0	N	N	4	N	00	N
7	20240628	111322	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	27150	-450	5	-1.63	14084128500	514288	7.50	27500	28000	27000	35850	19350	27600	27385.14	0.00	0	1498	31633	29616	28583	26566	25533	29100	26050	16	8250	100	19870	50	1	16378260	4447	36.25	4.58	12	3.14	749.00	5925.00	45500	20230628	-40.33	18150	20240416	49.59	30850	-11.99	20240613	18150	49.59	20240416	45500	-40.33	20230628	18150	49.59	20240416	6.27	N	439090	100	16 억		0	N	N	4	N	00	N
8	20240628	101319	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	27450	-150	5	-0.54	11893271950	433696	6.32	27500	28000	27000	35850	19350	27600	27422.53	0.00	0	5732	31633	29616	28583	26566	25533	29100	26050	16	8250	100	19870	50	1	16378260	4496	36.65	4.63	12	2.65	749.00	5925.00	45500	20230628	-39.67	18150	20240416	51.24	30850	-11.02	20240613	18150	51.24	20240416	45500	-39.67	20230628	18150	51.24	20240416	6.27	N	439090	100	16 억		0	N	N	4	N	00	N
9	20240628	091324	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	27750	150	2	0.54	5543057800	201001	2.93	27500	28000	27150	35850	19350	27600	27577.12	0.00	0	-5024	31633	29616	28583	26566	25533	29100	26050	16	8250	100	19870	50	1	16378260	4545	37.05	4.68	12	1.23	749.00	5925.00	45500	20230628	-39.01	18150	20240416	52.89	30850	-10.05	20240613	18150	52.89	20240416	45500	-39.01	20230628	18150	52.89	20240416	6.27	N	439090	100	16 억		0	N	N	4	N	00	N
10	20240627	161311	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	27600	500	2	1.85	197777729900	6788866	951.96	27850	30600	27550	35200	19000	27100	29134.90	0.12	0	-26007	28200	27650	26950	26400	25700	27925	26675	16	8100	100	19510	50	1	16378260	4520	36.85	4.66	12	41.45	749.00	5925.00	46000	20230621	-40.00	18150	20240416	52.07	30850	-10.53	20240613	18150	52.07	20240416	45500	-39.34	20230628	18150	52.07	20240416	6.12	N	439090	100	16 억		19004	N	N	4	N	00	N
11	20240627	151318	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	27600	500	2	1.85	194313706550	6663356	934.36	27850	30600	27550	35200	19000	27100	29161.54	0.12	0	-47655	28200	27650	26950	26400	25700	27925	26675	16	8100	100	19510	50	1	16378260	4520	36.85	4.66	12	40.68	749.00	5925.00	46000	20230621	-40.00	18150	20240416	52.07	30850	-10.53	20240613	18150	52.07	20240416	45500	-39.34	20230628	18150	52.07	20240416	6.12	N	439090	100	16 억		19004	N	N	6	N	00	N
12	20240627	141317	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	27850	750	2	2.77	188045973300	6438466	902.82	27850	30600	27550	35200	19000	27100	29206.64	0.12	0	-47879	28200	27650	26950	26400	25700	27925	26675	16	8100	100	19510	50	1	16378260	4561	37.18	4.70	12	39.31	749.00	5925.00	46000	20230621	-39.46	18150	20240416	53.44	30850	-9.72	20240613	18150	53.44	20240416	45500	-38.79	20230628	18150	53.44	20240416	6.12	N	439090	100	16 억		19004	N	N	6	N	00	N
13	20240627	131317	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	28150	1050	2	3.87	183849224650	6287936	881.72	27850	30600	27550	35200	19000	27100	29238.41	0.12	0	-44902	28200	27650	26950	26400	25700	27925	26675	16	8100	100	19510	50	1	16378260	4610	37.58	4.75	12	38.39	749.00	5925.00	46000	20230621	-38.80	18150	20240416	55.10	30850	-8.75	20240613	18150	55.10	20240416	45500	-38.13	20230628	18150	55.10	20240416	6.12	N	439090	100	16 억		19004	N	N	6	N	00	N
14	20240627	121318	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	27800	700	2	2.58	176551583300	6029408	845.46	27850	30600	27550	35200	19000	27100	29281.74	0.12	0	-36971	28200	27650	26950	26400	25700	27925	26675	16	8100	100	19510	50	1	16378260	4553	37.12	4.69	12	36.81	749.00	5925.00	46000	20230621	-39.57	18150	20240416	53.17	30850	-9.89	20240613	18150	53.17	20240416	45500	-38.90	20230628	18150	53.17	20240416	6.12	N	439090	100	16 억		19004	N	N	6	N	00	N
15	20240627	111319	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	27700	600	2	2.21	170198482050	5801369	813.49	27850	30600	27550	35200	19000	27100	29337.64	0.12	0	-24323	28200	27650	26950	26400	25700	27925	26675	16	8100	100	19510	50	1	16378260	4537	36.98	4.68	12	35.42	749.00	5925.00	46000	20230621	-39.78	18150	20240416	52.62	30850	-10.21	20240613	18150	52.62	20240416	45500	-39.12	20230628	18150	52.62	20240416	6.12	N	439090	100	16 억		19004	N	N	6	N	00	N
16	20240627	101318	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	28450	1350	2	4.98	152623838400	5174999	725.66	27850	30600	27650	35200	19000	27100	29492.53	0.12	0	-43640	28200	27650	26950	26400	25700	27925	26675	16	8100	100	19510	50	1	16378260	4660	37.98	4.80	12	31.60	749.00	5925.00	46000	20230621	-38.15	18150	20240416	56.75	30850	-7.78	20240613	18150	56.75	20240416	45500	-37.47	20230628	18150	56.75	20240416	6.12	N	439090	100	16 억		19004	N	N	6	N	00	N
17	20240627	091318	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	30200	3100	2	11.44	62250672450	2104585	295.11	27850	30500	27650	35200	19000	27100	29578.60	0.12	0	-35741	28200	27650	26950	26400	25700	27925	26675	16	8100	100	19510	50	1	16378260	4946	40.32	5.10	12	12.85	749.00	5925.00	46000	20230621	-34.35	18150	20240416	66.39	30850	-2.11	20240613	18150	66.39	20240416	45500	-33.63	20230628	18150	66.39	20240416	6.12	N	439090	100	16 억		19004	N	N	6	N	00	N
18	20240626	161313	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	27100	350	2	1.31	18569449750	691121	115.10	26950	27500	26250	34750	18750	26750	26867.75	0.37	0	-46209	27883	27316	26333	25766	24783	27600	26050	16	8000	100	19260	50	1	16378260	4439	36.18	4.57	12	4.22	749.00	5925.00	46000	20230621	-41.09	18150	20240416	49.31	30850	-12.16	20240613	18150	49.31	20240416	45500	-40.44	20230628	18150	49.31	20240416	6.03	N	439090	100	16 억		59850	N	N	6	N	00	N
19	20240626	151318	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	27100	350	2	1.31	17319891500	645031	107.43	26950	27500	26250	34750	18750	26750	26851.26	0.37	0	-42910	27883	27316	26333	25766	24783	27600	26050	16	8000	100	19260	50	1	16378260	4439	36.18	4.57	12	3.94	749.00	5925.00	46000	20230621	-41.09	18150	20240416	49.31	30850	-12.16	20240613	18150	49.31	20240416	45500	-40.44	20230628	18150	49.31	20240416	6.03	N	439090	100	16 억		59850	N	N	15	N	00	N
20	20240626	141314	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	26750	0	3	0.00	14306442550	533165	88.80	26950	27500	26250	34750	18750	26750	26833.06	0.37	0	-46649	27883	27316	26333	25766	24783	27600	26050	16	8000	100	19260	50	1	16378260	4381	35.71	4.51	12	3.26	749.00	5925.00	46000	20230621	-41.85	18150	20240416	47.38	30850	-13.29	20240613	18150	47.38	20240416	45500	-41.21	20230628	18150	47.38	20240416	6.03	N	439090	100	16 억		59850	N	N	15	N	00	N
21	20240626	131314	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	26450	-300	5	-1.12	13100743100	487886	81.26	26950	27500	26250	34750	18750	26750	26852.07	0.37	0	-50220	27883	27316	26333	25766	24783	27600	26050	16	8000	100	19260	50	1	16378260	4332	35.31	4.46	12	2.98	749.00	5925.00	46000	20230621	-42.50	18150	20240416	45.73	30850	-14.26	20240613	18150	45.73	20240416	45500	-41.87	20230628	18150	45.73	20240416	6.03	N	439090	100	16 억		59850	N	N	15	N	00	N
22	20240626	121312	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	26450	-300	5	-1.12	11881354000	441735	73.57	26950	27500	26250	34750	18750	26750	26897.04	0.37	0	-51324	27883	27316	26333	25766	24783	27600	26050	16	8000	100	19260	50	1	16378260	4332	35.31	4.46	12	2.70	749.00	5925.00	46000	20230621	-42.50	18150	20240416	45.73	30850	-14.26	20240613	18150	45.73	20240416	45500	-41.87	20230628	18150	45.73	20240416	6.03	N	439090	100	16 억		59850	N	N	15	N	00	N
23	20240626	111315	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	26800	50	2	0.19	10413647200	386636	64.39	26950	27500	26250	34750	18750	26750	26934.01	0.37	0	-35141	27883	27316	26333	25766	24783	27600	26050	16	8000	100	19260	50	1	16378260	4389	35.78	4.52	12	2.36	749.00	5925.00	46000	20230621	-41.74	18150	20240416	47.66	30850	-13.13	20240613	18150	47.66	20240416	45500	-41.10	20230628	18150	47.66	20240416	6.03	N	439090	100	16 억		59850	N	N	15	N	00	N
24	20240626	101312	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	26600	-150	5	-0.56	8946767800	331789	55.26	26950	27500	26250	34750	18750	26750	26965.28	0.37	0	-38898	27883	27316	26333	25766	24783	27600	26050	16	8000	100	19260	50	1	16378260	4357	35.51	4.49	12	2.03	749.00	5925.00	46000	20230621	-42.17	18150	20240416	46.56	30850	-13.78	20240613	18150	46.56	20240416	45500	-41.54	20230628	18150	46.56	20240416	6.03	N	439090	100	16 억		59850	N	N	15	N	00	N
25	20240626	091316	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	27250	500	2	1.87	3498820050	128887	21.47	26950	27500	26650	34750	18750	26750	27146.62	0.37	0	-31327	27883	27316	26333	25766	24783	27600	26050	16	8000	100	19260	50	1	16378260	4463	36.38	4.60	12	0.79	749.00	5925.00	46000	20230621	-40.76	18150	20240416	50.14	30850	-11.67	20240613	18150	50.14	20240416	45500	-40.11	20230628	18150	50.14	20240416	6.03	N	439090	100	16 억		59850	N	N	15	N	00	N
26	20240625	161311	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	26750	100	2	0.38	15418653950	589225	50.28	26400	26900	25350	34600	18700	26650	26165.51	0.14	0	40771	28383	27516	26983	26116	25583	27250	25850	16	7950	100	19180	50	1	16378260	4381	35.71	4.51	12	3.60	749.00	5925.00	46000	20230621	-41.85	18150	20240416	47.38	30850	-13.29	20240613	18150	47.38	20240416	45500	-41.21	20230628	18150	47.38	20240416	5.90	N	439090	100	16 억		22488	N	N	15	N	00	N
27	20240625	151309	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	26550	-100	5	-0.38	14714972550	562878	48.03	26400	26900	25350	34600	18700	26650	26141.77	0.14	0	41426	28383	27516	26983	26116	25583	27250	25850	16	7950	100	19180	50	1	16378260	4348	35.45	4.48	12	3.44	749.00	5925.00	46000	20230621	-42.28	18150	20240416	46.28	30850	-13.94	20240613	18150	46.28	20240416	45500	-41.65	20230628	18150	46.28	20240416	5.90	N	439090	100	16 억		22488	N	N	3	N	00	N
28	20240625	141312	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	26700	50	2	0.19	12895788800	494442	42.19	26400	26900	25350	34600	18700	26650	26080.72	0.14	0	36628	28383	27516	26983	26116	25583	27250	25850	16	7950	100	19180	50	1	16378260	4373	35.65	4.51	12	3.02	749.00	5925.00	46000	20230621	-41.96	18150	20240416	47.11	30850	-13.45	20240613	18150	47.11	20240416	45500	-41.32	20230628	18150	47.11	20240416	5.90	N	439090	100	16 억		22488	N	N	3	N	00	N
29	20240625	131313	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	26450	-200	5	-0.75	12057201600	462793	39.49	26400	26900	25350	34600	18700	26650	26052.25	0.14	0	30747	28383	27516	26983	26116	25583	27250	25850	16	7950	100	19180	50	1	16378260	4332	35.31	4.46	12	2.83	749.00	5925.00	46000	20230621	-42.50	18150	20240416	45.73	30850	-14.26	20240613	18150	45.73	20240416	45500	-41.87	20230628	18150	45.73	20240416	5.90	N	439090	100	16 억		22488	N	N	3	N	00	N
30	20240625	121316	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	26500	-150	5	-0.56	10431784550	401533	34.27	26400	26900	25350	34600	18700	26650	25978.76	0.14	0	33981	28383	27516	26983	26116	25583	27250	25850	16	7950	100	19180	50	1	16378260	4340	35.38	4.47	12	2.45	749.00	5925.00	46000	20230621	-42.39	18150	20240416	46.01	30850	-14.10	20240613	18150	46.01	20240416	45500	-41.76	20230628	18150	46.01	20240416	5.90	N	439090	100	16 억		22488	N	N	3	N	00	N
31	20240625	111314	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	26050	-600	5	-2.25	9286341650	357830	30.54	26400	26900	25350	34600	18700	26650	25950.50	0.14	0	21842	28383	27516	26983	26116	25583	27250	25850	16	7950	100	19180	50	1	16378260	4267	34.78	4.40	12	2.18	749.00	5925.00	46000	20230621	-43.37	18150	20240416	43.53	30850	-15.56	20240613	18150	43.53	20240416	45500	-42.75	20230628	18150	43.53	20240416	5.90	N	439090	100	16 억		22488	N	N	3	N	00	N
32	20240625	101312	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	26150	-500	5	-1.88	8100370500	312252	26.65	26400	26900	25350	34600	18700	26650	25940.24	0.14	0	21436	28383	27516	26983	26116	25583	27250	25850	16	7950	100	19180	50	1	16378260	4283	34.91	4.41	12	1.91	749.00	5925.00	46000	20230621	-43.15	18150	20240416	44.08	30850	-15.24	20240613	18150	44.08	20240416	45500	-42.53	20230628	18150	44.08	20240416	5.90	N	439090	100	16 억		22488	N	N	3	N	00	N
33	20240625	091311	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	26800	150	2	0.56	1810428800	68438	5.84	26400	26900	26000	34600	18700	26650	26451.60	0.14	0	-4963	28383	27516	26983	26116	25583	27250	25850	16	7950	100	19180	50	1	16378260	4389	35.78	4.52	12	0.42	749.00	5925.00	46000	20230621	-41.74	18150	20240416	47.66	30850	-13.13	20240613	18150	47.66	20240416	45500	-41.10	20230628	18150	47.66	20240416	5.90	N	439090	100	16 억		22488	N	N	3	N	00	N
34	20240624	161311	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	26650	50	2	0.19	31608203650	1163700	74.99	27000	27850	26450	34550	18650	26600	27162.76	0.76	0	-100938	28466	27532	26016	25082	23566	28000	25550	16	7950	100	19150	50	1	16378260	4365	35.58	4.50	12	7.11	749.00	5925.00	46000	20230621	-42.07	18150	20240416	46.83	30850	-13.61	20240613	18150	46.83	20240416	45500	-41.43	20230628	18150	46.83	20240416	5.89	N	439090	100	16 억		124426	N	N	3	N	00	N
35	20240624	151306	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	26650	50	2	0.19	30782241600	1132704	72.99	27000	27850	26450	34550	18650	26600	27175.89	0.76	0	-105889	28466	27532	26016	25082	23566	28000	25550	16	7950	100	19150	50	1	16378260	4365	35.58	4.50	12	6.92	749.00	5925.00	46000	20230621	-42.07	18150	20240416	46.83	30850	-13.61	20240613	18150	46.83	20240416	45500	-41.43	20230628	18150	46.83	20240416	5.89	N	439090	100	16 억		124426	N	N	0	N	00	N
36	20240624	141309	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	26800	200	2	0.75	28531100350	1048174	67.54	27000	27850	26500	34550	18650	26600	27219.81	0.76	0	-112066	28466	27532	26016	25082	23566	28000	25550	16	7950	100	19150	50	1	16378260	4389	35.78	4.52	12	6.40	749.00	5925.00	46000	20230621	-41.74	18150	20240416	47.66	30850	-13.13	20240613	18150	47.66	20240416	45500	-41.10	20230628	18150	47.66	20240416	5.89	N	439090	100	16 억		124426	N	N	0	N	00	N
37	20240624	131306	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	27050	450	2	1.69	25895105700	949596	61.19	27000	27850	26600	34550	18650	26600	27269.60	0.76	0	-111916	28466	27532	26016	25082	23566	28000	25550	16	7950	100	19150	50	1	16378260	4430	36.11	4.57	12	5.80	749.00	5925.00	46000	20230621	-41.20	18150	20240416	49.04	30850	-12.32	20240613	18150	49.04	20240416	45500	-40.55	20230628	18150	49.04	20240416	5.89	N	439090	100	16 억		124426	N	N	0	N	00	N
38	20240624	121307	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	27150	550	2	2.07	24575403450	900797	58.04	27000	27850	26600	34550	18650	26600	27281.85	0.76	0	-103775	28466	27532	26016	25082	23566	28000	25550	16	7950	100	19150	50	1	16378260	4447	36.25	4.58	12	5.50	749.00	5925.00	46000	20230621	-40.98	18150	20240416	49.59	30850	-11.99	20240613	18150	49.59	20240416	45500	-40.33	20230628	18150	49.59	20240416	5.89	N	439090	100	16 억		124426	N	N	0	N	00	N
39	20240624	111309	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	27150	550	2	2.07	23094490450	846325	54.53	27000	27850	26600	34550	18650	26600	27287.97	0.76	0	-95385	28466	27532	26016	25082	23566	28000	25550	16	7950	100	19150	50	1	16378260	4447	36.25	4.58	12	5.17	749.00	5925.00	46000	20230621	-40.98	18150	20240416	49.59	30850	-11.99	20240613	18150	49.59	20240416	45500	-40.33	20230628	18150	49.59	20240416	5.89	N	439090	100	16 억		124426	N	N	0	N	00	N
40	20240624	101308	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	27550	950	2	3.57	15559017500	572086	36.86	27000	27650	26600	34550	18650	26600	27196.99	0.76	0	-58991	28466	27532	26016	25082	23566	28000	25550	16	7950	100	19150	50	1	16378260	4512	36.78	4.65	12	3.49	749.00	5925.00	46000	20230621	-40.11	18150	20240416	51.79	30850	-10.70	20240613	18150	51.79	20240416	45500	-39.45	20230628	18150	51.79	20240416	5.89	N	439090	100	16 억		124426	N	N	0	N	00	N
41	20240624	091308	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	26600	0	3	0.00	3468166850	129341	8.33	27000	27150	26600	34550	18650	26600	26814.14	0.76	0	-28788	28466	27532	26016	25082	23566	28000	25550	16	7950	100	19150	50	1	16378260	4357	35.51	4.49	12	0.79	749.00	5925.00	46000	20230621	-42.17	18150	20240416	46.56	30850	-13.78	20240613	18150	46.56	20240416	45500	-41.54	20230628	18150	46.56	20240416	5.89	N	439090	100	16 억		124426	N	N	0	N	00	N
42	20240621	161223	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	26600	1300	2	5.14	39675926250	1519520	178.70	25300	26950	24500	32850	17750	25300	26108.63	0.77	0	-4079	27300	26300	25800	24800	24300	26050	24550	16	7550	100	18210	50	1	16378260	4357	35.51	4.49	12	9.28	749.00	5925.00	46000	20230621	-42.17	18150	20240416	46.56	30850	-13.78	20240613	18150	46.56	20240416	46000	-42.17	20230621	18150	46.56	20240416	5.99	N	439090	100	16 억		126825	N	N	1	N	00	N
43	20240621	151224	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	26650	1350	2	5.34	38029926850	1457629	171.42	25300	26950	24500	32850	17750	25300	26090.39	0.77	0	3411	27300	26300	25800	24800	24300	26050	24550	16	7550	100	18210	50	1	16378260	4365	35.58	4.50	12	8.90	749.00	5925.00	46000	20230621	-42.07	18150	20240416	46.83	30850	-13.61	20240613	18150	46.83	20240416	46000	-42.07	20230621	18150	46.83	20240416	5.99	N	439090	100	16 억		126825	N	N	1	N	00	N
44	20240621	141222	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	25900	600	2	2.37	33141705450	1273184	149.73	25300	26950	24500	32850	17750	25300	26030.70	0.77	0	8408	27300	26300	25800	24800	24300	26050	24550	16	7550	100	18210	50	1	16378260	4242	34.58	4.37	12	7.77	749.00	5925.00	46000	20230621	-43.70	18150	20240416	42.70	30850	-16.05	20240613	18150	42.70	20240416	46000	-43.70	20230621	18150	42.70	20240416	5.99	N	439090	100	16 억		126825	N	N	1	N	00	N
45	20240621	131224	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	26250	950	2	3.75	30339466200	1165623	137.08	25300	26950	24500	32850	17750	25300	26028.68	0.77	0	-5572	27300	26300	25800	24800	24300	26050	24550	16	7550	100	18210	50	1	16378260	4299	35.05	4.43	12	7.12	749.00	5925.00	46000	20230621	-42.93	18150	20240416	44.63	30850	-14.91	20240613	18150	44.63	20240416	46000	-42.93	20230621	18150	44.63	20240416	5.99	N	439090	100	16 억		126825	N	N	1	N	00	N
46	20240621	121226	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	26300	1000	2	3.95	28512131800	1096252	128.92	25300	26950	24500	32850	17750	25300	26008.88	0.77	0	-26009	27300	26300	25800	24800	24300	26050	24550	16	7550	100	18210	50	1	16378260	4307	35.11	4.44	12	6.69	749.00	5925.00	46000	20230621	-42.83	18150	20240416	44.90	30850	-14.75	20240613	18150	44.90	20240416	46000	-42.83	20230621	18150	44.90	20240416	5.99	N	439090	100	16 억		126825	N	N	1	N	00	N
47	20240621	111224	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	26400	1100	2	4.35	22962871250	887807	104.41	25300	26900	24500	32850	17750	25300	25864.85	0.77	0	-30826	27300	26300	25800	24800	24300	26050	24550	16	7550	100	18210	50	1	16378260	4324	35.25	4.46	12	5.42	749.00	5925.00	46000	20230621	-42.61	18150	20240416	45.45	30850	-14.42	20240613	18150	45.45	20240416	46000	-42.61	20230621	18150	45.45	20240416	5.99	N	439090	100	16 억		126825	N	N	1	N	00	N
48	20240621	101221	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	26050	750	2	2.96	11277511650	445680	52.41	25300	26050	24500	32850	17750	25300	25304.06	0.77	0	-9974	27300	26300	25800	24800	24300	26050	24550	16	7550	100	18210	50	1	16378260	4267	34.78	4.40	12	2.72	749.00	5925.00	46000	20230621	-43.37	18150	20240416	43.53	30850	-15.56	20240613	18150	43.53	20240416	46000	-43.37	20230621	18150	43.53	20240416	5.99	N	439090	100	16 억		126825	N	N	1	N	00	N
49	20240621	091227	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	24850	-450	5	-1.78	2428440850	96698	11.37	25300	25500	24750	32850	17750	25300	25113.23	0.77	0	-10569	27300	26300	25800	24800	24300	26050	24550	16	7550	100	18210	50	1	16378260	4070	33.18	4.19	12	0.59	749.00	5925.00	46000	20230621	-45.98	18150	20240416	36.91	30850	-19.45	20240613	18150	36.91	20240416	46000	-45.98	20230621	18150	36.91	20240416	5.99	N	439090	100	16 억		126825	N	N	1	N	00	N
50	20240620	161219	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	25300	-700	5	-2.69	21363403100	822725	49.84	26400	26800	25300	33800	18200	26000	25969.44	1.22	0	-69304	29300	27650	26700	25050	24100	27175	24575	16	7800	100	18720	50	1	16378260	4144	33.78	4.27	12	5.02	749.00	5925.00	46000	20230621	-45.00	18150	20240416	39.39	30850	-17.99	20240613	18150	39.39	20240416	46000	-45.00	20230621	18150	39.39	20240416	6.06	N	439090	100	16 억		199633	N	N	1	N	00	N
51	20240620	151215	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	25450	-550	5	-2.12	19997100100	768797	46.58	26400	26800	25350	33800	18200	26000	26010.90	1.22	0	-82232	29300	27650	26700	25050	24100	27175	24575	16	7800	100	18720	50	1	16378260	4168	33.98	4.30	12	4.69	749.00	5925.00	46000	20230621	-44.67	18150	20240416	40.22	30850	-17.50	20240613	18150	40.22	20240416	46000	-44.67	20230621	18150	40.22	20240416	6.06	N	439090	100	16 억		199633	N	N	5	N	00	N
52	20240620	141220	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	25700	-300	5	-1.15	15526055350	593584	35.96	26400	26800	25650	33800	18200	26000	26156.47	1.22	0	-98393	29300	27650	26700	25050	24100	27175	24575	16	7800	100	18720	50	1	16378260	4209	34.31	4.34	12	3.62	749.00	5925.00	46000	20230621	-44.13	18150	20240416	41.60	30850	-16.69	20240613	18150	41.60	20240416	46000	-44.13	20230621	18150	41.60	20240416	6.06	N	439090	100	16 억		199633	N	N	5	N	00	N
53	20240620	131219	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	25800	-200	5	-0.77	14140380950	539767	32.70	26400	26800	25750	33800	18200	26000	26197.21	1.22	0	-95449	29300	27650	26700	25050	24100	27175	24575	16	7800	100	18720	50	1	16378260	4226	34.45	4.35	12	3.30	749.00	5925.00	46000	20230621	-43.91	18150	20240416	42.15	30850	-16.37	20240613	18150	42.15	20240416	46000	-43.91	20230621	18150	42.15	20240416	6.06	N	439090	100	16 억		199633	N	N	5	N	00	N
54	20240620	121219	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	26100	100	2	0.38	12655422400	482599	29.24	26400	26800	25800	33800	18200	26000	26223.50	1.22	0	-83020	29300	27650	26700	25050	24100	27175	24575	16	7800	100	18720	50	1	16378260	4275	34.85	4.41	12	2.95	749.00	5925.00	46000	20230621	-43.26	18150	20240416	43.80	30850	-15.40	20240613	18150	43.80	20240416	46000	-43.26	20230621	18150	43.80	20240416	6.06	N	439090	100	16 억		199633	N	N	5	N	00	N
55	20240620	111219	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	26000	0	3	0.00	11481932500	437453	26.50	26400	26800	25800	33800	18200	26000	26247.27	1.22	0	-79263	29300	27650	26700	25050	24100	27175	24575	16	7800	100	18720	50	1	16378260	4258	34.71	4.39	12	2.67	749.00	5925.00	46000	20230621	-43.48	18150	20240416	43.25	30850	-15.72	20240613	18150	43.25	20240416	46000	-43.48	20230621	18150	43.25	20240416	6.06	N	439090	100	16 억		199633	N	N	5	N	00	N
56	20240620	101221	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	26300	300	2	1.15	8895708200	338062	20.48	26400	26800	26000	33800	18200	26000	26313.88	1.22	0	-59554	29300	27650	26700	25050	24100	27175	24575	16	7800	100	18720	50	1	16378260	4307	35.11	4.44	12	2.06	749.00	5925.00	46000	20230621	-42.83	18150	20240416	44.90	30850	-14.75	20240613	18150	44.90	20240416	46000	-42.83	20230621	18150	44.90	20240416	6.06	N	439090	100	16 억		199633	N	N	5	N	00	N
57	20240620	091226	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	26400	400	2	1.54	5043687800	190987	11.57	26400	26800	26050	33800	18200	26000	26408.65	1.22	0	-24302	29300	27650	26700	25050	24100	27175	24575	16	7800	100	18720	50	1	16378260	4324	35.25	4.46	12	1.17	749.00	5925.00	46000	20230621	-42.61	18150	20240416	45.45	30850	-14.42	20240613	18150	45.45	20240416	46000	-42.61	20230621	18150	45.45	20240416	6.06	N	439090	100	16 억		199633	N	N	5	N	00	N
58	20240619	161213	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	26000	-1800	5	-6.47	43762678000	1618760	68.87	27500	28350	25750	36100	19500	27800	27035.98	1.53	0	-54664	29533	28666	27283	26416	25033	29100	26850	16	8300	100	20010	50	1	16378260	4258	34.71	4.39	12	9.88	749.00	5925.00	48400	20230613	-46.28	18150	20240416	43.25	30850	-15.72	20240613	18150	43.25	20240416	46000	-43.48	20230621	18150	43.25	20240416	5.96	N	439090	100	16 억		250453	N	N	5	N	00	N
59	20240619	151214	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	25950	-1850	5	-6.65	42601811900	1574015	66.97	27500	28350	25750	36100	19500	27800	27065.39	1.53	0	-58224	29533	28666	27283	26416	25033	29100	26850	16	8300	100	20010	50	1	16378260	4250	34.65	4.38	12	9.61	749.00	5925.00	48400	20230613	-46.38	18150	20240416	42.98	30850	-15.88	20240613	18150	42.98	20240416	46000	-43.59	20230621	18150	42.98	20240416	5.96	N	439090	100	16 억		250453	N	N	5	N	00	N
60	20240619	141223	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	26000	-1800	5	-6.47	39641374150	1459870	62.11	27500	28350	25750	36100	19500	27800	27153.75	1.53	0	-46626	29533	28666	27283	26416	25033	29100	26850	16	8300	100	20010	50	1	16378260	4258	34.71	4.39	12	8.91	749.00	5925.00	48400	20230613	-46.28	18150	20240416	43.25	30850	-15.72	20240613	18150	43.25	20240416	46000	-43.48	20230621	18150	43.25	20240416	5.96	N	439090	100	16 억		250453	N	N	5	N	00	N
61	20240619	131210	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	26100	-1700	5	-6.12	36023355200	1320927	56.20	27500	28350	25950	36100	19500	27800	27271.00	1.53	0	-24839	29533	28666	27283	26416	25033	29100	26850	16	8300	100	20010	50	1	16378260	4275	34.85	4.41	12	8.07	749.00	5925.00	48400	20230613	-46.07	18150	20240416	43.80	30850	-15.40	20240613	18150	43.80	20240416	46000	-43.26	20230621	18150	43.80	20240416	5.96	N	439090	100	16 억		250453	N	N	5	N	00	N
62	20240619	121211	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	26050	-1750	5	-6.29	32587489500	1189651	50.61	27500	28350	25950	36100	19500	27800	27392.25	1.53	0	-14845	29533	28666	27283	26416	25033	29100	26850	16	8300	100	20010	50	1	16378260	4267	34.78	4.40	12	7.26	749.00	5925.00	48400	20230613	-46.18	18150	20240416	43.53	30850	-15.56	20240613	18150	43.53	20240416	46000	-43.37	20230621	18150	43.53	20240416	5.96	N	439090	100	16 억		250453	N	N	5	N	00	N
63	20240619	111215	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	27300	-500	5	-1.80	23274027500	839237	35.71	27500	28350	27100	36100	19500	27800	27732.31	1.53	0	-15201	29533	28666	27283	26416	25033	29100	26850	16	8300	100	20010	50	1	16378260	4471	36.45	4.61	12	5.12	749.00	5925.00	48400	20230613	-43.60	18150	20240416	50.41	30850	-11.51	20240613	18150	50.41	20240416	46000	-40.65	20230621	18150	50.41	20240416	5.96	N	439090	100	16 억		250453	N	N	5	N	00	N
64	20240619	101219	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	27950	150	2	0.54	19000039750	683945	29.10	27500	28350	27100	36100	19500	27800	27780.05	1.53	0	-1361	29533	28666	27283	26416	25033	29100	26850	16	8300	100	20010	50	1	16378260	4578	37.32	4.72	12	4.18	749.00	5925.00	48400	20230613	-42.25	18150	20240416	53.99	30850	-9.40	20240613	18150	53.99	20240416	46000	-39.24	20230621	18150	53.99	20240416	5.96	N	439090	100	16 억		250453	N	N	5	N	00	N
65	20240619	091222	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	27800	0	3	0.00	6043817000	217887	9.27	27500	28350	27350	36100	19500	27800	27738.12	1.53	0	51510	29533	28666	27283	26416	25033	29100	26850	16	8300	100	20010	50	1	16378260	4553	37.12	4.69	12	1.33	749.00	5925.00	48400	20230613	-42.56	18150	20240416	53.17	30850	-9.89	20240613	18150	53.17	20240416	46000	-39.57	20230621	18150	53.17	20240416	5.96	N	439090	100	16 억		250453	N	N	5	N	00	N
66	20240618	161207	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	27800	1250	2	4.71	62886311750	2312799	162.72	27050	28150	25900	34500	18600	26550	27189.10	2.24	0	-127558	29050	27800	27100	25850	25150	27450	25500	16	7950	100	19110	50	1	16378260	4553	37.12	4.69	12	14.12	749.00	5925.00	49900	20230612	-44.29	18150	20240416	53.17	30850	-9.89	20240613	18150	53.17	20240416	46000	-39.57	20230621	18150	53.17	20240416	5.37	N	439090	100	16 억		366546	N	N	5	N	00	N
67	20240618	151207	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	27750	1200	2	4.52	60623057750	2231400	157.00	27050	28150	25900	34500	18600	26550	27168.17	2.24	0	-117332	29050	27800	27100	25850	25150	27450	25500	16	7950	100	19110	50	1	16378260	4545	37.05	4.68	12	13.62	749.00	5925.00	49900	20230612	-44.39	18150	20240416	52.89	30850	-10.05	20240613	18150	52.89	20240416	46000	-39.67	20230621	18150	52.89	20240416	5.37	N	439090	100	16 억		366546	N	N	10	N	00	N
68	20240618	141212	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	27750	1200	2	4.52	52198765700	1929278	135.74	27050	27950	25900	34500	18600	26550	27056.12	2.24	0	-159309	29050	27800	27100	25850	25150	27450	25500	16	7950	100	19110	50	1	16378260	4545	37.05	4.68	12	11.78	749.00	5925.00	49900	20230612	-44.39	18150	20240416	52.89	30850	-10.05	20240613	18150	52.89	20240416	46000	-39.67	20230621	18150	52.89	20240416	5.37	N	439090	100	16 억		366546	N	N	10	N	00	N
69	20240618	131212	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	27150	600	2	2.26	41932021400	1558348	109.64	27050	27750	25900	34500	18600	26550	26908.00	2.24	0	-178559	29050	27800	27100	25850	25150	27450	25500	16	7950	100	19110	50	1	16378260	4447	36.25	4.58	12	9.51	749.00	5925.00	49900	20230612	-45.59	18150	20240416	49.59	30850	-11.99	20240613	18150	49.59	20240416	46000	-40.98	20230621	18150	49.59	20240416	5.37	N	439090	100	16 억		366546	N	N	10	N	00	N
70	20240618	121208	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	27200	650	2	2.45	37356627300	1391028	97.87	27050	27750	25900	34500	18600	26550	26855.41	2.24	0	-199095	29050	27800	27100	25850	25150	27450	25500	16	7950	100	19110	50	1	16378260	4455	36.32	4.59	12	8.49	749.00	5925.00	49900	20230612	-45.49	18150	20240416	49.86	30850	-11.83	20240613	18150	49.86	20240416	46000	-40.87	20230621	18150	49.86	20240416	5.37	N	439090	100	16 억		366546	N	N	10	N	00	N
71	20240618	111209	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	26650	100	2	0.38	21080676650	794829	55.92	27050	27050	25900	34500	18600	26550	26522.28	2.24	0	-150145	29050	27800	27100	25850	25150	27450	25500	16	7950	100	19110	50	1	16378260	4365	35.58	4.50	12	4.85	749.00	5925.00	49900	20230612	-46.59	18150	20240416	46.83	30850	-13.61	20240613	18150	46.83	20240416	46000	-42.07	20230621	18150	46.83	20240416	5.37	N	439090	100	16 억		366546	N	N	10	N	00	N
72	20240618	101208	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	26750	200	2	0.75	18290813450	690690	48.60	27050	27050	25900	34500	18600	26550	26481.94	2.24	0	-147897	29050	27800	27100	25850	25150	27450	25500	16	7950	100	19110	50	1	16378260	4381	35.71	4.51	12	4.22	749.00	5925.00	49900	20230612	-46.39	18150	20240416	47.38	30850	-13.29	20240613	18150	47.38	20240416	46000	-41.85	20230621	18150	47.38	20240416	5.37	N	439090	100	16 억		366546	N	N	10	N	00	N
73	20240618	091218	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	26000	-550	5	-2.07	9153960450	346716	24.39	27050	27050	25900	34500	18600	26550	26401.89	2.24	0	-101125	29050	27800	27100	25850	25150	27450	25500	16	7950	100	19110	50	1	16378260	4258	34.71	4.39	12	2.12	749.00	5925.00	49900	20230612	-47.90	18150	20240416	43.25	30850	-15.72	20240613	18150	43.25	20240416	46000	-43.48	20230621	18150	43.25	20240416	5.37	N	439090	100	16 억		366546	N	N	10	N	00	N
74	20240617	161158	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	26550	-1550	5	-5.52	35914291850	1327528	32.18	28100	28350	26400	36500	19700	28100	27051.36	2.38	0	-26024	30733	29416	28733	27416	26733	29075	27075	16	8400	100	20230	50	1	16378260	4348	35.45	4.48	12	8.11	749.00	5925.00	53000	20230609	-49.91	18150	20240416	46.28	30850	-13.94	20240613	18150	46.28	20240416	46000	-42.28	20230621	18150	46.28	20240416	6.75	N	439090	100	16 억		389790	N	N	10	N	00	N
75	20240617	151206	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	26450	-1650	5	-5.87	33826683300	1248829	30.27	28100	28350	26400	36500	19700	28100	27082.94	2.38	0	-25803	30733	29416	28733	27416	26733	29075	27075	16	8400	100	20230	50	1	16378260	4332	35.31	4.46	12	7.62	749.00	5925.00	53000	20230609	-50.09	18150	20240416	45.73	30850	-14.26	20240613	18150	45.73	20240416	46000	-42.50	20230621	18150	45.73	20240416	6.75	N	439090	100	16 억		389790	N	N	20	N	00	N
76	20240617	141155	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	26850	-1250	5	-4.45	29259141950	1077236	26.11	28100	28350	26500	36500	19700	28100	27157.24	2.38	0	-12061	30733	29416	28733	27416	26733	29075	27075	16	8400	100	20230	50	1	16378260	4398	35.85	4.53	12	6.58	749.00	5925.00	53000	20230609	-49.34	18150	20240416	47.93	30850	-12.97	20240613	18150	47.93	20240416	46000	-41.63	20230621	18150	47.93	20240416	6.75	N	439090	100	16 억		389790	N	N	20	N	00	N
77	20240617	131155	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	26900	-1200	5	-4.27	27309503950	1004628	24.35	28100	28350	26500	36500	19700	28100	27179.44	2.38	0	-6130	30733	29416	28733	27416	26733	29075	27075	16	8400	100	20230	50	1	16378260	4406	35.91	4.54	12	6.13	749.00	5925.00	53000	20230609	-49.25	18150	20240416	48.21	30850	-12.80	20240613	18150	48.21	20240416	46000	-41.52	20230621	18150	48.21	20240416	6.75	N	439090	100	16 억		389790	N	N	20	N	00	N
78	20240617	121155	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	26900	-1200	5	-4.27	25661298800	943225	22.86	28100	28350	26500	36500	19700	28100	27201.49	2.38	0	-14147	30733	29416	28733	27416	26733	29075	27075	16	8400	100	20230	50	1	16378260	4406	35.91	4.54	12	5.76	749.00	5925.00	53000	20230609	-49.25	18150	20240416	48.21	30850	-12.80	20240613	18150	48.21	20240416	46000	-41.52	20230621	18150	48.21	20240416	6.75	N	439090	100	16 억		389790	N	N	20	N	00	N
79	20240617	111146	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	26800	-1300	5	-4.63	23191873800	851144	20.63	28100	28350	26500	36500	19700	28100	27243.21	2.38	0	-5287	30733	29416	28733	27416	26733	29075	27075	16	8400	100	20230	50	1	16378260	4389	35.78	4.52	12	5.20	749.00	5925.00	53000	20230609	-49.43	18150	20240416	47.66	30850	-13.13	20240613	18150	47.66	20240416	46000	-41.74	20230621	18150	47.66	20240416	6.75	N	439090	100	16 억		389790	N	N	20	N	00	N
80	20240617	101146	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	26850	-1250	5	-4.45	19839670600	726872	17.62	28100	28350	26500	36500	19700	28100	27289.40	2.38	0	10284	30733	29416	28733	27416	26733	29075	27075	16	8400	100	20230	50	1	16378260	4398	35.85	4.53	12	4.44	749.00	5925.00	53000	20230609	-49.34	18150	20240416	47.93	30850	-12.97	20240613	18150	47.93	20240416	46000	-41.63	20230621	18150	47.93	20240416	6.75	N	439090	100	16 억		389790	N	N	20	N	00	N
81	20240617	091150	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	27050	-1050	5	-3.74	7868545200	285528	6.92	28100	28350	26950	36500	19700	28100	27548.90	2.38	0	-4971	30733	29416	28733	27416	26733	29075	27075	16	8400	100	20230	50	1	16378260	4430	36.11	4.57	12	1.74	749.00	5925.00	53000	20230609	-48.96	18150	20240416	49.04	30850	-12.32	20240613	18150	49.04	20240416	46000	-41.20	20230621	18150	49.04	20240416	6.75	N	439090	100	16 억		389790	N	N	20	N	00	N
82	20240614	161007	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	28100	-850	5	-2.94	118982637950	4080018	30.94	29500	30050	28050	37600	20300	28950	29164.16	3.54	0	-190280	34950	31950	27850	24850	20750	33450	26350	16	8650	100	20840	50	1	16378260	4602	37.52	4.74	12	24.91	749.00	5925.00	53000	20230609	-46.98	18150	20240416	54.82	30850	-8.91	20240613	18150	54.82	20240416	46000	-38.91	20230621	18150	54.82	20240416	7.28	N	439090	100	16 억		579854	N	N	20	N	00	N
83	20240614	151011	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	28200	-750	5	-2.59	115202372550	3945617	29.92	29500	30050	28050	37600	20300	28950	29197.58	3.54	0	-215995	34950	31950	27850	24850	20750	33450	26350	16	8650	100	20840	50	1	16378260	4619	37.65	4.76	12	24.09	749.00	5925.00	53000	20230609	-46.79	18150	20240416	55.37	30850	-8.59	20240613	18150	55.37	20240416	46000	-38.70	20230621	18150	55.37	20240416	7.28	N	439090	100	16 억		579854	N	N	149	N	00	N
84	20240614	141009	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	28400	-550	5	-1.90	110361757600	3775028	28.63	29500	30050	28050	37600	20300	28950	29234.72	3.54	0	-196720	34950	31950	27850	24850	20750	33450	26350	16	8650	100	20840	50	1	16378260	4651	37.92	4.79	12	23.05	749.00	5925.00	53000	20230609	-46.42	18150	20240416	56.47	30850	-7.94	20240613	18150	56.47	20240416	46000	-38.26	20230621	18150	56.47	20240416	7.28	N	439090	100	16 억		579854	N	N	149	N	00	N
85	20240614	131012	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	28400	-550	5	-1.90	104833715450	3579652	27.15	29500	30050	28350	37600	20300	28950	29286.05	3.54	0	-212096	34950	31950	27850	24850	20750	33450	26350	16	8650	100	20840	50	1	16378260	4651	37.92	4.79	12	21.86	749.00	5925.00	53000	20230609	-46.42	18150	20240416	56.47	30850	-7.94	20240613	18150	56.47	20240416	46000	-38.26	20230621	18150	56.47	20240416	7.28	N	439090	100	16 억		579854	N	N	149	N	00	N
86	20240614	121018	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	28800	-150	5	-0.52	101117999200	3449785	26.16	29500	30050	28350	37600	20300	28950	29311.44	3.54	0	-210277	34950	31950	27850	24850	20750	33450	26350	16	8650	100	20840	50	1	16378260	4717	38.45	4.86	12	21.06	749.00	5925.00	53000	20230609	-45.66	18150	20240416	58.68	30850	-6.65	20240613	18150	58.68	20240416	46000	-37.39	20230621	18150	58.68	20240416	7.28	N	439090	100	16 억		579854	N	N	149	N	00	N
87	20240614	111135	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	28600	-350	5	-1.21	97983355050	3340934	25.34	29500	30050	28350	37600	20300	28950	29328.18	3.54	0	-218730	34950	31950	27850	24850	20750	33450	26350	16	8650	100	20840	50	1	16378260	4684	38.18	4.83	12	20.40	749.00	5925.00	53000	20230609	-46.04	18150	20240416	57.58	30850	-7.29	20240613	18150	57.58	20240416	46000	-37.83	20230621	18150	57.58	20240416	7.28	N	439090	100	16 억		579854	N	N	149	N	00	N
88	20240614	101135	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	28900	-50	5	-0.17	89530772150	3045547	23.10	29500	30050	28350	37600	20300	28950	29397.34	3.54	0	-279254	34950	31950	27850	24850	20750	33450	26350	16	8650	100	20840	50	1	16378260	4733	38.58	4.88	12	18.60	749.00	5925.00	53000	20230609	-45.47	18150	20240416	59.23	30850	-6.32	20240613	18150	59.23	20240416	46000	-37.17	20230621	18150	59.23	20240416	7.28	N	439090	100	16 억		579854	N	N	149	N	00	N
89	20240614	091140	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	29300	350	2	1.21	30596427550	1037819	7.87	29500	29800	29050	37600	20300	28950	29481.70	3.54	0	-219114	34950	31950	27850	24850	20750	33450	26350	16	8650	100	20840	50	1	16378260	4799	39.12	4.95	12	6.34	749.00	5925.00	53000	20230609	-44.72	18150	20240416	61.43	30850	-5.02	20240613	18150	61.43	20240416	46000	-36.30	20230621	18150	61.43	20240416	7.28	N	439090	100	16 억		579854	N	N	149	N	00	N
90	20240613	161121	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	28950	4900	2	20.37	373225014350	13030653	1091.22	24700	30850	23750	31250	16850	24050	28641.28	0.52	0	535336	25150	24600	23600	23050	22050	24875	23325	16	7200	100	17310	50	1	16378260	4742	38.65	4.89	12	79.56	749.00	5925.00	53000	20230609	-45.38	18150	20240416	59.50	30850	-6.16	20240613	18150	59.50	20240416	48400	-40.19	20230613	18150	59.50	20240416	7.22	N	439090	100	16 억		85659	N	N	149	N	00	N
91	20240613	151140	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	28800	4750	2	19.75	363646191950	12698755	1063.43	24700	30850	23750	31250	16850	24050	28636.37	0.52	0	561973	25150	24600	23600	23050	22050	24875	23325	16	7200	100	17310	50	1	16378260	4717	38.45	4.86	12	77.53	749.00	5925.00	53000	20230609	-45.66	18150	20240416	58.68	30850	-6.65	20240613	18150	58.68	20240416	48400	-40.50	20230613	18150	58.68	20240416	7.22	N	439090	100	16 억		85659	N	N	4	N	00	N
92	20240613	141129	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	28750	4700	2	19.54	340668041050	11902826	996.77	24700	30850	23750	31250	16850	24050	28620.77	0.52	0	518178	25150	24600	23600	23050	22050	24875	23325	16	7200	100	17310	50	1	16378260	4709	38.38	4.85	12	72.67	749.00	5925.00	53000	20230609	-45.75	18150	20240416	58.40	30850	-6.81	20240613	18150	58.40	20240416	48400	-40.60	20230613	18150	58.40	20240416	7.22	N	439090	100	16 억		85659	N	N	4	N	00	N
93	20240613	131128	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	30100	6050	2	25.16	289965263300	10170241	851.68	24700	30850	23750	31250	16850	24050	28511.15	0.52	0	423590	25150	24600	23600	23050	22050	24875	23325	16	7200	100	17310	50	1	16378260	4930	40.19	5.08	12	62.10	749.00	5925.00	53000	20230609	-43.21	18150	20240416	65.84	30850	-2.43	20240613	18150	65.84	20240416	48400	-37.81	20230613	18150	65.84	20240416	7.22	N	439090	100	16 억		85659	N	N	4	N	00	N
94	20240613	121130	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	30350	6300	2	26.20	251511079650	8894475	744.85	24700	30850	23750	31250	16850	24050	28277.23	0.52	0	423854	25150	24600	23600	23050	22050	24875	23325	16	7200	100	17310	50	1	16378260	4971	40.52	5.12	12	54.31	749.00	5925.00	53000	20230609	-42.74	18150	20240416	67.22	30850	-1.62	20240613	18150	67.22	20240416	48400	-37.29	20230613	18150	67.22	20240416	7.22	N	439090	100	16 억		85659	N	N	4	N	00	N
95	20240613	111124	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	29300	5250	2	21.83	166720016550	6038424	505.67	24700	29750	23750	31250	16850	24050	27609.86	0.52	0	294538	25150	24600	23600	23050	22050	24875	23325	16	7200	100	17310	50	1	16378260	4799	39.12	4.95	12	36.87	749.00	5925.00	53000	20230609	-44.72	18150	20240416	61.43	29750	-1.51	20240613	18150	61.43	20240416	48400	-39.46	20230613	18150	61.43	20240416	7.22	N	439090	100	16 억		85659	N	N	4	N	00	N
96	20240613	101122	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	25800	1750	2	7.28	34758461650	1387552	116.20	24700	26100	23750	31250	16850	24050	25050.21	0.52	0	15283	25150	24600	23600	23050	22050	24875	23325	16	7200	100	17310	50	1	16378260	4226	34.45	4.35	12	8.47	749.00	5925.00	53000	20230609	-51.32	18150	20240416	42.15	27700	-6.86	20240531	18150	42.15	20240416	48400	-46.69	20230613	18150	42.15	20240416	7.22	N	439090	100	16 억		85659	N	N	4	N	00	N
97	20240613	091132	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	24150	100	2	0.42	7536187600	307909	25.79	24700	24800	24100	31250	16850	24050	24475.38	0.52	0	-85950	25150	24600	23600	23050	22050	24875	23325	16	7200	100	17310	50	1	16378260	3955	32.24	4.08	12	1.88	749.00	5925.00	53000	20230609	-54.43	18150	20240416	33.06	27700	-12.82	20240531	18150	33.06	20240416	48400	-50.10	20230613	18150	33.06	20240416	7.22	N	439090	100	16 억		85659	N	N	4	N	00	N
98	20240612	161112	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	24050	1550	2	6.89	27618819500	1172975	276.70	22600	24150	22600	29250	15750	22500	23543.78	0.00	0	111635	23833	23166	22733	22066	21633	22950	21850	16	6750	100	16200	50	1	16378260	3939	32.11	4.06	12	7.16	749.00	5925.00	53000	20230609	-54.62	18150	20240416	32.51	27700	-13.18	20240531	18150	32.51	20240416	49900	-51.80	20230612	18150	32.51	20240416	7.23	N	439090	100	16 억		0	N	N	4	N	00	N
99	20240612	151125	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	24150	1650	2	7.33	25864716350	1100004	259.49	22600	24150	22600	29250	15750	22500	23513.31	0.00	0	114709	23833	23166	22733	22066	21633	22950	21850	16	6750	100	16200	50	1	16378260	3955	32.24	4.08	12	6.72	749.00	5925.00	53000	20230609	-54.43	18150	20240416	33.06	27700	-12.82	20240531	18150	33.06	20240416	49900	-51.60	20230612	18150	33.06	20240416	7.23	N	439090	100	16 억		0	N	N	5	N	00	N
100	20240612	141118	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	23700	1200	2	5.33	21217020600	905675	213.65	22600	23950	22600	29250	15750	22500	23426.76	0.00	0	64814	23833	23166	22733	22066	21633	22950	21850	16	6750	100	16200	50	1	16378260	3882	31.64	4.00	12	5.53	749.00	5925.00	53000	20230609	-55.28	18150	20240416	30.58	27700	-14.44	20240531	18150	30.58	20240416	49900	-52.51	20230612	18150	30.58	20240416	7.23	N	439090	100	16 억		0	N	N	5	N	00	N
101	20240612	131120	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	23800	1300	2	5.78	17958012800	768820	181.36	22600	23800	22600	29250	15750	22500	23357.91	0.00	0	58570	23833	23166	22733	22066	21633	22950	21850	16	6750	100	16200	50	1	16378260	3898	31.78	4.02	12	4.69	749.00	5925.00	53000	20230609	-55.09	18150	20240416	31.13	27700	-14.08	20240531	18150	31.13	20240416	49900	-52.30	20230612	18150	31.13	20240416	7.23	N	439090	100	16 억		0	N	N	5	N	00	N
102	20240612	121119	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	23450	950	2	4.22	14338746200	615832	145.27	22600	23750	22600	29250	15750	22500	23283.55	0.00	0	42004	23833	23166	22733	22066	21633	22950	21850	16	6750	100	16200	50	1	16378260	3841	31.31	3.96	12	3.76	749.00	5925.00	53000	20230609	-55.75	18150	20240416	29.20	27700	-15.34	20240531	18150	29.20	20240416	49900	-53.01	20230612	18150	29.20	20240416	7.23	N	439090	100	16 억		0	N	N	5	N	00	N
103	20240612	111117	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	23350	850	2	3.78	8004404700	346969	81.85	22600	23400	22600	29250	15750	22500	23069.53	0.00	0	57554	23833	23166	22733	22066	21633	22950	21850	16	6750	100	16200	50	1	16378260	3824	31.17	3.94	12	2.12	749.00	5925.00	53000	20230609	-55.94	18150	20240416	28.65	27700	-15.70	20240531	18150	28.65	20240416	49900	-53.21	20230612	18150	28.65	20240416	7.23	N	439090	100	16 억		0	N	N	5	N	00	N
104	20240612	101119	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	22900	400	2	1.78	3007131000	131659	31.06	22600	23150	22600	29250	15750	22500	22840.34	0.00	0	24952	23833	23166	22733	22066	21633	22950	21850	16	6750	100	16200	50	1	16378260	3751	30.57	3.86	12	0.80	749.00	5925.00	53000	20230609	-56.79	18150	20240416	26.17	27700	-17.33	20240531	18150	26.17	20240416	49900	-54.11	20230612	18150	26.17	20240416	7.23	N	439090	100	16 억		0	N	N	5	N	00	N
105	20240612	091121	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	22800	300	2	1.33	752995300	33213	7.83	22600	22800	22600	29250	15750	22500	22671.78	0.00	0	5797	23833	23166	22733	22066	21633	22950	21850	16	6750	100	16200	50	1	16378260	3734	30.44	3.85	12	0.20	749.00	5925.00	53000	20230609	-56.98	18150	20240416	25.62	27700	-17.69	20240531	18150	25.62	20240416	49900	-54.31	20230612	18150	25.62	20240416	7.23	N	439090	100	16 억		0	N	N	5	N	00	N
106	20240610	161107	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	22600	100	2	0.44	9145104450	404389	77.10	22250	23050	22000	29250	15750	22500	22614.84	0.00	0	25460	23366	22932	22666	22232	21966	22800	22100	16	6750	100	16200	50	1	16378260	3701	30.17	3.81	12	2.47	749.00	5925.00	53000	20230609	-57.36	18150	20240416	24.52	27700	-18.41	20240531	18150	24.52	20240416	49900	-54.71	20230612	18150	24.52	20240416	7.23	N	439090	100	16 억		0	N	N	1	N	00	N
107	20240610	151118	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	22550	50	2	0.22	8868541700	392156	74.77	22250	23050	22000	29250	15750	22500	22615.00	0.00	0	24385	23366	22932	22666	22232	21966	22800	22100	16	6750	100	16200	50	1	16378260	3693	30.11	3.81	12	2.39	749.00	5925.00	53000	20230609	-57.45	18150	20240416	24.24	27700	-18.59	20240531	18150	24.24	20240416	49900	-54.81	20230612	18150	24.24	20240416	7.23	N	439090	100	16 억		0	N	N	1	N	00	N
108	20240610	141114	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	22600	100	2	0.44	7934724000	350763	66.87	22250	23050	22000	29250	15750	22500	22621.52	0.00	0	33901	23366	22932	22666	22232	21966	22800	22100	16	6750	100	16200	50	1	16378260	3701	30.17	3.81	12	2.14	749.00	5925.00	53000	20230609	-57.36	18150	20240416	24.52	27700	-18.41	20240531	18150	24.52	20240416	49900	-54.71	20230612	18150	24.52	20240416	7.23	N	439090	100	16 억		0	N	N	1	N	00	N
109	20240610	131109	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	22650	150	2	0.67	7466608450	330080	62.93	22250	23050	22000	29250	15750	22500	22620.81	0.00	0	35179	23366	22932	22666	22232	21966	22800	22100	16	6750	100	16200	50	1	16378260	3710	30.24	3.82	12	2.02	749.00	5925.00	53000	20230609	-57.26	18150	20240416	24.79	27700	-18.23	20240531	18150	24.79	20240416	49900	-54.61	20230612	18150	24.79	20240416	7.23	N	439090	100	16 억		0	N	N	1	N	00	N
110	20240610	121112	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	22550	50	2	0.22	7141351400	315683	60.19	22250	23050	22000	29250	15750	22500	22622.13	0.00	0	35134	23366	22932	22666	22232	21966	22800	22100	16	6750	100	16200	50	1	16378260	3693	30.11	3.81	12	1.93	749.00	5925.00	53000	20230609	-57.45	18150	20240416	24.24	27700	-18.59	20240531	18150	24.24	20240416	49900	-54.81	20230612	18150	24.24	20240416	7.23	N	439090	100	16 억		0	N	N	1	N	00	N
111	20240610	111115	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	22650	150	2	0.67	6642364150	293627	55.98	22250	23050	22000	29250	15750	22500	22622.01	0.00	0	35307	23366	22932	22666	22232	21966	22800	22100	16	6750	100	16200	50	1	16378260	3710	30.24	3.82	12	1.79	749.00	5925.00	53000	20230609	-57.26	18150	20240416	24.79	27700	-18.23	20240531	18150	24.79	20240416	49900	-54.61	20230612	18150	24.79	20240416	7.23	N	439090	100	16 억		0	N	N	1	N	00	N
112	20240610	101112	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	22800	300	2	1.33	5361963100	237082	45.20	22250	23050	22000	29250	15750	22500	22616.77	0.00	0	35181	23366	22932	22666	22232	21966	22800	22100	16	6750	100	16200	50	1	16378260	3734	30.44	3.85	12	1.45	749.00	5925.00	53000	20230609	-56.98	18150	20240416	25.62	27700	-17.69	20240531	18150	25.62	20240416	49900	-54.31	20230612	18150	25.62	20240416	7.23	N	439090	100	16 억		0	N	N	1	N	00	N
113	20240610	091116	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	22150	-350	5	-1.56	1293800200	58490	11.15	22250	22300	22000	29250	15750	22500	22116.28	0.00	0	3503	23366	22932	22666	22232	21966	22800	22100	16	6750	100	16200	50	1	16378260	3628	29.57	3.74	12	0.36	749.00	5925.00	53000	20230609	-58.21	18150	20240416	22.04	27700	-20.04	20240531	18150	22.04	20240416	49900	-55.61	20230612	18150	22.04	20240416	7.23	N	439090	100	16 억		0	N	N	1	N	00	N
114	20240607	161145	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	22500	-800	5	-3.43	11684399750	514851	58.90	22950	23100	22400	30250	16350	23300	22694.15	0.02	0	-20156	24433	23866	22983	22416	21533	24150	22700	16	6950	100	16770	50	1	16378260	3685	30.04	3.80	12	3.14	749.00	5925.00	53000	20230609	-57.55	18150	20240416	23.97	27700	-18.77	20240531	18150	23.97	20240416	53000	-57.55	20230609	18150	23.97	20240416	7.29	N	439090	100	16 억		3706	N	N	1	N	00	N
115	20240607	151200	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	22550	-750	5	-3.22	10723704150	472106	54.01	22950	23100	22450	30250	16350	23300	22713.37	0.02	0	-24648	24433	23866	22983	22416	21533	24150	22700	16	6950	100	16770	50	1	16378260	3693	30.11	3.81	12	2.88	749.00	5925.00	53000	20230609	-57.45	18150	20240416	24.24	27700	-18.59	20240531	18150	24.24	20240416	53000	-57.45	20230609	18150	24.24	20240416	7.29	N	439090	100	16 억		3706	N	N	7	N	00	N
116	20240607	141147	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	22550	-750	5	-3.22	8969816150	394309	45.11	22950	23100	22500	30250	16350	23300	22746.79	0.02	0	-28605	24433	23866	22983	22416	21533	24150	22700	16	6950	100	16770	50	1	16378260	3693	30.11	3.81	12	2.41	749.00	5925.00	53000	20230609	-57.45	18150	20240416	24.24	27700	-18.59	20240531	18150	24.24	20240416	53000	-57.45	20230609	18150	24.24	20240416	7.29	N	439090	100	16 억		3706	N	N	7	N	00	N
117	20240607	131146	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	22850	-450	5	-1.93	7542203150	331185	37.89	22950	23100	22550	30250	16350	23300	22771.79	0.02	0	-21635	24433	23866	22983	22416	21533	24150	22700	16	6950	100	16770	50	1	16378260	3742	30.51	3.86	12	2.02	749.00	5925.00	53000	20230609	-56.89	18150	20240416	25.90	27700	-17.51	20240531	18150	25.90	20240416	53000	-56.89	20230609	18150	25.90	20240416	7.29	N	439090	100	16 억		3706	N	N	7	N	00	N
118	20240607	121150	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	22750	-550	5	-2.36	6835064000	300128	34.34	22950	23100	22550	30250	16350	23300	22772.07	0.02	0	-26902	24433	23866	22983	22416	21533	24150	22700	16	6950	100	16770	50	1	16378260	3726	30.37	3.84	12	1.83	749.00	5925.00	53000	20230609	-57.08	18150	20240416	25.34	27700	-17.87	20240531	18150	25.34	20240416	53000	-57.08	20230609	18150	25.34	20240416	7.29	N	439090	100	16 억		3706	N	N	7	N	00	N
119	20240607	111132	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	22750	-550	5	-2.36	6189448800	271632	31.08	22950	23100	22550	30250	16350	23300	22784.26	0.02	0	-21449	24433	23866	22983	22416	21533	24150	22700	16	6950	100	16770	50	1	16378260	3726	30.37	3.84	12	1.66	749.00	5925.00	53000	20230609	-57.08	18150	20240416	25.34	27700	-17.87	20240531	18150	25.34	20240416	53000	-57.08	20230609	18150	25.34	20240416	7.29	N	439090	100	16 억		3706	N	N	7	N	00	N
120	20240607	101151	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	22600	-700	5	-3.00	5234795850	229543	26.26	22950	23100	22550	30250	16350	23300	22803.13	0.02	0	-19583	24433	23866	22983	22416	21533	24150	22700	16	6950	100	16770	50	1	16378260	3701	30.17	3.81	12	1.40	749.00	5925.00	53000	20230609	-57.36	18150	20240416	24.52	27700	-18.41	20240531	18150	24.52	20240416	53000	-57.36	20230609	18150	24.52	20240416	7.29	N	439090	100	16 억		3706	N	N	7	N	00	N
121	20240607	091150	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	22650	-650	5	-2.79	2003448700	87987	10.07	22950	23100	22600	30250	16350	23300	22763.74	0.02	0	-5702	24433	23866	22983	22416	21533	24150	22700	16	6950	100	16770	50	1	16378260	3710	30.24	3.82	12	0.54	749.00	5925.00	53000	20230609	-57.26	18150	20240416	24.79	27700	-18.23	20240531	18150	24.79	20240416	53000	-57.26	20230609	18150	24.79	20240416	7.29	N	439090	100	16 억		3706	N	N	7	N	00	N
122	20240605	161146	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	23300	350	2	1.53	19730770750	863746	60.45	23050	23550	22100	29800	16100	22950	22840.72	0.00	0	23225	25450	24200	23550	22300	21650	23875	21975	16	6850	100	16520	50	1	16378260	3816	31.11	3.93	12	5.27	749.00	5925.00	53000	20230609	-56.04	18150	20240416	28.37	27700	-15.88	20240531	18150	28.37	20240416	53000	-56.04	20230609	18150	28.37	20240416	6.99	N	439090	100	16 억		0	N	N	7	N	00	N
123	20240605	151143	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	23150	200	2	0.87	19073908800	835505	58.47	23050	23550	22100	29800	16100	22950	22829.03	0.00	0	25146	25450	24200	23550	22300	21650	23875	21975	16	6850	100	16520	50	1	16378260	3792	30.91	3.91	12	5.10	749.00	5925.00	53000	20230609	-56.32	18150	20240416	27.55	27700	-16.43	20240531	18150	27.55	20240416	53000	-56.32	20230609	18150	27.55	20240416	6.99	N	439090	100	16 억		0	N	N	0	N	00	N
124	20240605	141144	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	23000	50	2	0.22	17486081900	766963	53.68	23050	23550	22100	29800	16100	22950	22798.90	0.00	0	25119	25450	24200	23550	22300	21650	23875	21975	16	6850	100	16520	50	1	16378260	3767	30.71	3.88	12	4.68	749.00	5925.00	53000	20230609	-56.60	18150	20240416	26.72	27700	-16.97	20240531	18150	26.72	20240416	53000	-56.60	20230609	18150	26.72	20240416	6.99	N	439090	100	16 억		0	N	N	0	N	00	N
125	20240605	131143	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	23100	150	2	0.65	16274241700	714335	49.99	23050	23550	22100	29800	16100	22950	22782.10	0.00	0	11613	25450	24200	23550	22300	21650	23875	21975	16	6850	100	16520	50	1	16378260	3783	30.84	3.90	12	4.36	749.00	5925.00	53000	20230609	-56.42	18150	20240416	27.27	27700	-16.61	20240531	18150	27.27	20240416	53000	-56.42	20230609	18150	27.27	20240416	6.99	N	439090	100	16 억		0	N	N	0	N	00	N
126	20240605	121140	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	22850	-100	5	-0.44	14293692350	628434	43.98	23050	23550	22100	29800	16100	22950	22744.56	0.00	0	9288	25450	24200	23550	22300	21650	23875	21975	16	6850	100	16520	50	1	16378260	3742	30.51	3.86	12	3.84	749.00	5925.00	53000	20230609	-56.89	18150	20240416	25.90	27700	-17.51	20240531	18150	25.90	20240416	53000	-56.89	20230609	18150	25.90	20240416	6.99	N	439090	100	16 억		0	N	N	0	N	00	N
127	20240605	111143	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	23150	200	2	0.87	12990951300	571694	40.01	23050	23550	22100	29800	16100	22950	22723.16	0.00	0	15956	25450	24200	23550	22300	21650	23875	21975	16	6850	100	16520	50	1	16378260	3792	30.91	3.91	12	3.49	749.00	5925.00	53000	20230609	-56.32	18150	20240416	27.55	27700	-16.43	20240531	18150	27.55	20240416	53000	-56.32	20230609	18150	27.55	20240416	6.99	N	439090	100	16 억		0	N	N	0	N	00	N
128	20240605	101138	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	22650	-300	5	-1.31	9148229000	404050	28.28	23050	23550	22100	29800	16100	22950	22640.45	0.00	0	55215	25450	24200	23550	22300	21650	23875	21975	16	6850	100	16520	50	1	16378260	3710	30.24	3.82	12	2.47	749.00	5925.00	53000	20230609	-57.26	18150	20240416	24.79	27700	-18.23	20240531	18150	24.79	20240416	53000	-57.26	20230609	18150	24.79	20240416	6.99	N	439090	100	16 억		0	N	N	0	N	00	N
129	20240605	091139	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	23000	50	2	0.22	2644900050	113898	7.97	23050	23550	22900	29800	16100	22950	23224.41	0.00	0	-15840	25450	24200	23550	22300	21650	23875	21975	16	6850	100	16520	50	1	16378260	3767	30.71	3.88	12	0.70	749.00	5925.00	53000	20230609	-56.60	18150	20240416	26.72	27700	-16.97	20240531	18150	26.72	20240416	53000	-56.60	20230609	18150	26.72	20240416	6.99	N	439090	100	16 억		0	N	N	0	N	00	N
130	20240604	161129	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	22950	-2050	5	-8.20	33357809700	1404353	81.44	24650	24800	22900	32500	17500	25000	23753.93	0.00	0	25800	28300	26650	25400	23750	22500	26025	23125	16	7500	100	18000	50	1	16378260	3759	30.64	3.87	12	8.57	749.00	5925.00	53000	20230609	-56.70	18150	20240416	26.45	27700	-17.15	20240531	18150	26.45	20240416	53000	-56.70	20230609	18150	26.45	20240416	6.72	N	439090	100	16 억		0	N	N	0	N	00	N
131	20240604	151131	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	23250	-1750	5	-7.00	31303874500	1315054	76.26	24650	24800	22950	32500	17500	25000	23803.18	0.00	0	15576	28300	26650	25400	23750	22500	26025	23125	16	7500	100	18000	50	1	16378260	3808	31.04	3.92	12	8.03	749.00	5925.00	53000	20230609	-56.13	18150	20240416	28.10	27700	-16.06	20240531	18150	28.10	20240416	53000	-56.13	20230609	18150	28.10	20240416	6.72	N	439090	100	16 억		0	N	N	0	N	00	N
132	20240604	141133	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	23300	-1700	5	-6.80	25448364800	1061763	61.57	24650	24800	23300	32500	17500	25000	23966.89	0.00	0	-7131	28300	26650	25400	23750	22500	26025	23125	16	7500	100	18000	50	1	16378260	3816	31.11	3.93	12	6.48	749.00	5925.00	53000	20230609	-56.04	18150	20240416	28.37	27700	-15.88	20240531	18150	28.37	20240416	53000	-56.04	20230609	18150	28.37	20240416	6.72	N	439090	100	16 억		0	N	N	0	N	00	N
133	20240604	131130	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	23850	-1150	5	-4.60	21377965550	889143	51.56	24650	24800	23600	32500	17500	25000	24042.08	0.00	0	-793	28300	26650	25400	23750	22500	26025	23125	16	7500	100	18000	50	1	16378260	3906	31.84	4.03	12	5.43	749.00	5925.00	53000	20230609	-55.00	18150	20240416	31.40	27700	-13.90	20240531	18150	31.40	20240416	53000	-55.00	20230609	18150	31.40	20240416	6.72	N	439090	100	16 억		0	N	N	0	N	00	N
134	20240604	121128	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	23800	-1200	5	-4.80	19752590600	820730	47.60	24650	24800	23600	32500	17500	25000	24065.77	0.00	0	-2307	28300	26650	25400	23750	22500	26025	23125	16	7500	100	18000	50	1	16378260	3898	31.78	4.02	12	5.01	749.00	5925.00	53000	20230609	-55.09	18150	20240416	31.13	27700	-14.08	20240531	18150	31.13	20240416	53000	-55.09	20230609	18150	31.13	20240416	6.72	N	439090	100	16 억		0	N	N	0	N	00	N
135	20240604	111124	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	23900	-1100	5	-4.40	15542254650	643748	37.33	24650	24800	23750	32500	17500	25000	24141.82	0.00	0	-1252	28300	26650	25400	23750	22500	26025	23125	16	7500	100	18000	50	1	16378260	3914	31.91	4.03	12	3.93	749.00	5925.00	53000	20230609	-54.91	18150	20240416	31.68	27700	-13.72	20240531	18150	31.68	20240416	53000	-54.91	20230609	18150	31.68	20240416	6.72	N	439090	100	16 억		0	N	N	0	N	00	N
136	20240604	101128	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	24300	-700	5	-2.80	12126185200	502236	29.13	24650	24800	23750	32500	17500	25000	24142.40	0.00	0	2054	28300	26650	25400	23750	22500	26025	23125	16	7500	100	18000	50	1	16378260	3980	32.44	4.10	12	3.07	749.00	5925.00	53000	20230609	-54.15	18150	20240416	33.88	27700	-12.27	20240531	18150	33.88	20240416	53000	-54.15	20230609	18150	33.88	20240416	6.72	N	439090	100	16 억		0	N	N	0	N	00	N
137	20240604	091126	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	23950	-1050	5	-4.20	5061321400	209713	12.16	24650	24800	23750	32500	17500	25000	24129.65	0.00	0	2497	28300	26650	25400	23750	22500	26025	23125	16	7500	100	18000	50	1	16378260	3923	31.98	4.04	12	1.28	749.00	5925.00	53000	20230609	-54.81	18150	20240416	31.96	27700	-13.54	20240531	18150	31.96	20240416	53000	-54.81	20230609	18150	31.96	20240416	6.72	N	439090	100	16 억		0	N	N	0	N	00	N
138	20240603	161114	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	25000	-1000	5	-3.85	43488945250	1707116	44.29	27000	27050	24150	33800	18200	26000	25475.69	0.15	0	-62591	28400	27200	26500	25300	24600	27800	25900	16	7800	100	18720	50	1	16378260	4095	33.38	4.22	12	10.42	749.00	5925.00	53000	20230609	-52.83	18150	20240416	37.74	27700	-9.75	20240531	18150	37.74	20240416	53000	-52.83	20230609	18150	37.74	20240416	6.78	N	439090	100	16 억		24128	N	N	1	N	00	N
139	20240603	151114	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	25100	-900	5	-3.46	42373165550	1662564	43.14	27000	27050	24150	33800	18200	26000	25486.57	0.15	0	-63116	28400	27200	26500	25300	24600	27800	25900	16	7800	100	18720	50	1	16378260	4111	33.51	4.24	12	10.15	749.00	5925.00	53000	20230609	-52.64	18150	20240416	38.29	27700	-9.39	20240531	18150	38.29	20240416	53000	-52.64	20230609	18150	38.29	20240416	6.78	N	439090	100	16 억		24128	N	N	1	N	00	N
140	20240603	141114	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	24950	-1050	5	-4.04	40324645750	1581004	41.02	27000	27050	24150	33800	18200	26000	25505.66	0.15	0	-60181	28400	27200	26500	25300	24600	27800	25900	16	7800	100	18720	50	1	16378260	4086	33.31	4.21	12	9.65	749.00	5925.00	53000	20230609	-52.92	18150	20240416	37.47	27700	-9.93	20240531	18150	37.47	20240416	53000	-52.92	20230609	18150	37.47	20240416	6.78	N	439090	100	16 억		24128	N	N	1	N	00	N
141	20240603	131114	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	24900	-1100	5	-4.23	37615112700	1472711	38.21	27000	27050	24150	33800	18200	26000	25541.34	0.15	0	-55097	28400	27200	26500	25300	24600	27800	25900	16	7800	100	18720	50	1	16378260	4078	33.24	4.20	12	8.99	749.00	5925.00	53000	20230609	-53.02	18150	20240416	37.19	27700	-10.11	20240531	18150	37.19	20240416	53000	-53.02	20230609	18150	37.19	20240416	6.78	N	439090	100	16 억		24128	N	N	1	N	00	N
142	20240603	121113	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	24500	-1500	5	-5.77	35451774400	1385213	35.94	27000	27050	24150	33800	18200	26000	25592.95	0.15	0	-44107	28400	27200	26500	25300	24600	27800	25900	16	7800	100	18720	50	1	16378260	4013	32.71	4.14	12	8.46	749.00	5925.00	53000	20230609	-53.77	18150	20240416	34.99	27700	-11.55	20240531	18150	34.99	20240416	53000	-53.77	20230609	18150	34.99	20240416	6.78	N	439090	100	16 억		24128	N	N	1	N	00	N
143	20240603	111108	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	24850	-1150	5	-4.42	29179899550	1128874	29.29	27000	27050	24700	33800	18200	26000	25848.65	0.15	0	-41230	28400	27200	26500	25300	24600	27800	25900	16	7800	100	18720	50	1	16378260	4070	33.18	4.19	12	6.89	749.00	5925.00	53000	20230609	-53.11	18150	20240416	36.91	27700	-10.29	20240531	18150	36.91	20240416	53000	-53.11	20230609	18150	36.91	20240416	6.78	N	439090	100	16 억		24128	N	N	1	N	00	N
144	20240603	101102	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	25600	-400	5	-1.54	19022866100	723722	18.78	27000	27050	25550	33800	18200	26000	26284.85	0.15	0	-27267	28400	27200	26500	25300	24600	27800	25900	16	7800	100	18720	50	1	16378260	4193	34.18	4.32	12	4.42	749.00	5925.00	53000	20230609	-51.70	18150	20240416	41.05	27700	-7.58	20240531	18150	41.05	20240416	53000	-51.70	20230609	18150	41.05	20240416	6.78	N	439090	100	16 억		24128	N	N	1	N	00	N
145	20240603	091101	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	26300	300	2	1.15	6598125750	247152	6.41	27000	27050	26200	33800	18200	26000	26697.21	0.15	0	-26587	28400	27200	26500	25300	24600	27800	25900	16	7800	100	18720	50	1	16378260	4307	35.11	4.44	12	1.51	749.00	5925.00	53000	20230609	-50.38	18150	20240416	44.90	27700	-5.05	20240531	18150	44.90	20240416	53000	-50.38	20230609	18150	44.90	20240416	6.78	N	439090	100	16 억		24128	N	N	1	N	00	N