KissMeData/120240/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	160835	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	16120	0	3	0.00	104288880	6463	66.06	16120	16270	16110	20950	11290	16120	16136.30	1.15	0	328	16306	16212	16156	16062	16006	16185	16035	36	4830	500	11920	10	1	7190391	1159	8.95	0.69	12	0.09	1802.00	23200.00	23350	20230816	-30.96	15850	20231024	1.70	21500	-25.02	20240221	16100	0.12	20240416	23350	-30.96	20230816	15850	1.70	20231024	3.35	N	120240	500	35 억		82579	N	N	0	N	00	N
3	20240628	150848	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	16120	0	3	0.00	101064880	6263	64.02	16120	16270	16110	20950	11290	16120	16136.82	1.15	0	350	16306	16212	16156	16062	16006	16185	16035	36	4830	500	11920	10	1	7190391	1159	8.95	0.69	12	0.09	1802.00	23200.00	23350	20230816	-30.96	15850	20231024	1.70	21500	-25.02	20240221	16100	0.12	20240416	23350	-30.96	20230816	15850	1.70	20231024	3.35	N	120240	500	35 억		82579	N	N	0	N	00	N
4	20240628	140847	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	16150	30	2	0.19	85081390	5272	53.89	16120	16270	16110	20950	11290	16120	16138.35	1.15	0	365	16306	16212	16156	16062	16006	16185	16035	36	4830	500	11920	10	1	7190391	1161	8.96	0.70	12	0.07	1802.00	23200.00	23350	20230816	-30.84	15850	20231024	1.89	21500	-24.88	20240221	16100	0.31	20240416	23350	-30.84	20230816	15850	1.89	20231024	3.35	N	120240	500	35 억		82579	N	N	0	N	00	N
5	20240628	130846	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	16220	100	2	0.62	77981940	4832	49.39	16120	16270	16110	20950	11290	16120	16138.65	1.15	0	384	16306	16212	16156	16062	16006	16185	16035	36	4830	500	11920	10	1	7190391	1166	9.00	0.70	12	0.07	1802.00	23200.00	23350	20230816	-30.54	15850	20231024	2.33	21500	-24.56	20240221	16100	0.75	20240416	23350	-30.54	20230816	15850	2.33	20231024	3.35	N	120240	500	35 억		82579	N	N	0	N	00	N
6	20240628	120845	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	16210	90	2	0.56	50598450	3134	32.04	16120	16270	16110	20950	11290	16120	16145.01	1.15	0	384	16306	16212	16156	16062	16006	16185	16035	36	4830	500	11920	10	1	7190391	1166	9.00	0.70	12	0.04	1802.00	23200.00	23350	20230816	-30.58	15850	20231024	2.27	21500	-24.60	20240221	16100	0.68	20240416	23350	-30.58	20230816	15850	2.27	20231024	3.35	N	120240	500	35 억		82579	N	N	0	N	00	N
7	20240628	110831	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	16250	130	2	0.81	48813930	3024	30.91	16120	16270	16110	20950	11290	16120	16142.17	1.15	0	384	16306	16212	16156	16062	16006	16185	16035	36	4830	500	11920	10	1	7190391	1168	9.02	0.70	12	0.04	1802.00	23200.00	23350	20230816	-30.41	15850	20231024	2.52	21500	-24.42	20240221	16100	0.93	20240416	23350	-30.41	20230816	15850	2.52	20231024	3.35	N	120240	500	35 억		82579	N	N	0	N	00	N
8	20240628	100828	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	16130	10	2	0.06	43995860	2727	27.87	16120	16270	16110	20950	11290	16120	16133.43	1.15	0	507	16306	16212	16156	16062	16006	16185	16035	36	4830	500	11920	10	1	7190391	1160	8.95	0.70	12	0.04	1802.00	23200.00	23350	20230816	-30.92	15850	20231024	1.77	21500	-24.98	20240221	16100	0.19	20240416	23350	-30.92	20230816	15850	1.77	20231024	3.35	N	120240	500	35 억		82579	N	N	0	N	00	N
9	20240628	090829	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	16110	-10	5	-0.06	12672750	786	8.03	16120	16270	16110	20950	11290	16120	16123.09	1.15	0	120	16306	16212	16156	16062	16006	16185	16035	36	4830	500	11920	10	1	7190391	1158	8.94	0.69	12	0.01	1802.00	23200.00	23350	20230816	-31.01	15850	20231024	1.64	21500	-25.07	20240221	16100	0.06	20240416	23350	-31.01	20230816	15850	1.64	20231024	3.35	N	120240	500	35 억		82579	N	N	0	N	00	N
10	20240627	160823	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	16120	-100	5	-0.62	157222130	9731	186.78	16220	16250	16100	21050	11360	16220	16156.89	1.17	0	-1044	16400	16310	16230	16140	16060	16355	16185	36	4830	500	12000	10	1	7190391	1159	8.95	0.69	12	0.14	1802.00	23200.00	23350	20230816	-30.96	15850	20231024	1.70	21500	-25.02	20240221	16100	0.12	20240627	23350	-30.96	20230816	15850	1.70	20231024	3.35	N	120240	500	35 억		83812	N	N	0	N	00	N
11	20240627	150830	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	16130	-90	5	-0.55	148554350	9193	176.45	16220	16250	16100	21050	11360	16220	16159.51	1.17	0	-1044	16400	16310	16230	16140	16060	16355	16185	36	4830	500	12000	10	1	7190391	1160	8.95	0.70	12	0.13	1802.00	23200.00	23350	20230816	-30.92	15850	20231024	1.77	21500	-24.98	20240221	16100	0.19	20240627	23350	-30.92	20230816	15850	1.77	20231024	3.35	N	120240	500	35 억		83812	N	N	0	N	00	N
12	20240627	140827	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	16130	-90	5	-0.55	94090090	5814	111.59	16220	16250	16120	21050	11360	16220	16183.37	1.17	0	-880	16400	16310	16230	16140	16060	16355	16185	36	4830	500	12000	10	1	7190391	1160	8.95	0.70	12	0.08	1802.00	23200.00	23350	20230816	-30.92	15850	20231024	1.77	21500	-24.98	20240221	16100	0.19	20240416	23350	-30.92	20230816	15850	1.77	20231024	3.35	N	120240	500	35 억		83812	N	N	0	N	00	N
13	20240627	130826	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	16130	-90	5	-0.55	78004580	4817	92.46	16220	16250	16120	21050	11360	16220	16193.60	1.17	0	-642	16400	16310	16230	16140	16060	16355	16185	36	4830	500	12000	10	1	7190391	1160	8.95	0.70	12	0.07	1802.00	23200.00	23350	20230816	-30.92	15850	20231024	1.77	21500	-24.98	20240221	16100	0.19	20240416	23350	-30.92	20230816	15850	1.77	20231024	3.35	N	120240	500	35 억		83812	N	N	0	N	00	N
14	20240627	120829	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	16170	-50	5	-0.31	66211420	4086	78.43	16220	16250	16160	21050	11360	16220	16204.46	1.17	0	-610	16400	16310	16230	16140	16060	16355	16185	36	4830	500	12000	10	1	7190391	1163	8.97	0.70	12	0.06	1802.00	23200.00	23350	20230816	-30.75	15850	20231024	2.02	21500	-24.79	20240221	16100	0.43	20240416	23350	-30.75	20230816	15850	2.02	20231024	3.35	N	120240	500	35 억		83812	N	N	0	N	00	N
15	20240627	110829	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	16230	10	2	0.06	46979550	2898	55.62	16220	16250	16170	21050	11360	16220	16211.02	1.17	0	-302	16400	16310	16230	16140	16060	16355	16185	36	4830	500	12000	10	1	7190391	1167	9.01	0.70	12	0.04	1802.00	23200.00	23350	20230816	-30.49	15850	20231024	2.40	21500	-24.51	20240221	16100	0.81	20240416	23350	-30.49	20230816	15850	2.40	20231024	3.35	N	120240	500	35 억		83812	N	N	0	N	00	N
16	20240627	100828	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	16180	-40	5	-0.25	32251740	1991	38.21	16220	16220	16170	21050	11360	16220	16198.76	1.17	0	-241	16400	16310	16230	16140	16060	16355	16185	36	4830	500	12000	10	1	7190391	1163	8.98	0.70	12	0.03	1802.00	23200.00	23350	20230816	-30.71	15850	20231024	2.08	21500	-24.74	20240221	16100	0.50	20240416	23350	-30.71	20230816	15850	2.08	20231024	3.35	N	120240	500	35 억		83812	N	N	0	N	00	N
17	20240627	090827	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	16200	-20	5	-0.12	6779680	418	8.02	16220	16220	16200	21050	11360	16220	16219.33	1.17	0	-14	16400	16310	16230	16140	16060	16355	16185	36	4830	500	12000	10	1	7190391	1165	8.99	0.70	12	0.01	1802.00	23200.00	23350	20230816	-30.62	15850	20231024	2.21	21500	-24.65	20240221	16100	0.62	20240416	23350	-30.62	20230816	15850	2.21	20231024	3.35	N	120240	500	35 억		83812	N	N	0	N	00	N
18	20240626	160825	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	16220	60	2	0.37	79345220	4899	46.44	16170	16320	16150	21000	11320	16160	16196.21	1.17	0	-645	16380	16270	16190	16080	16000	16325	16135	36	4840	500	11950	10	1	7190391	1166	9.00	0.70	12	0.07	1802.00	23200.00	23350	20230816	-30.54	15850	20231024	2.33	21500	-24.56	20240221	16100	0.75	20240416	23350	-30.54	20230816	15850	2.33	20231024	3.34	N	120240	500	35 억		84457	N	N	0	N	00	N
19	20240626	150827	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	16220	60	2	0.37	76332370	4713	44.67	16170	16320	16150	21000	11320	16160	16196.13	1.17	0	-645	16380	16270	16190	16080	16000	16325	16135	36	4840	500	11950	10	1	7190391	1166	9.00	0.70	12	0.07	1802.00	23200.00	23350	20230816	-30.54	15850	20231024	2.33	21500	-24.56	20240221	16100	0.75	20240416	23350	-30.54	20230816	15850	2.33	20231024	3.34	N	120240	500	35 억		84457	N	N	0	N	00	N
20	20240626	140825	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	16180	20	2	0.12	69320550	4280	40.57	16170	16320	16150	21000	11320	16160	16196.39	1.17	0	-626	16380	16270	16190	16080	16000	16325	16135	36	4840	500	11950	10	1	7190391	1163	8.98	0.70	12	0.06	1802.00	23200.00	23350	20230816	-30.71	15850	20231024	2.08	21500	-24.74	20240221	16100	0.50	20240416	23350	-30.71	20230816	15850	2.08	20231024	3.34	N	120240	500	35 억		84457	N	N	0	N	00	N
21	20240626	130827	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	16180	20	2	0.12	59557800	3677	34.85	16170	16320	16150	21000	11320	16160	16197.39	1.17	0	-619	16380	16270	16190	16080	16000	16325	16135	36	4840	500	11950	10	1	7190391	1163	8.98	0.70	12	0.05	1802.00	23200.00	23350	20230816	-30.71	15850	20231024	2.08	21500	-24.74	20240221	16100	0.50	20240416	23350	-30.71	20230816	15850	2.08	20231024	3.34	N	120240	500	35 억		84457	N	N	0	N	00	N
22	20240626	120826	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	16170	10	2	0.06	58296080	3599	34.11	16170	16320	16150	21000	11320	16160	16197.85	1.17	0	-619	16380	16270	16190	16080	16000	16325	16135	36	4840	500	11950	10	1	7190391	1163	8.97	0.70	12	0.05	1802.00	23200.00	23350	20230816	-30.75	15850	20231024	2.02	21500	-24.79	20240221	16100	0.43	20240416	23350	-30.75	20230816	15850	2.02	20231024	3.34	N	120240	500	35 억		84457	N	N	0	N	00	N
23	20240626	110826	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	16220	60	2	0.37	47849010	2954	28.00	16170	16320	16150	21000	11320	16160	16198.04	1.17	0	-459	16380	16270	16190	16080	16000	16325	16135	36	4840	500	11950	10	1	7190391	1166	9.00	0.70	12	0.04	1802.00	23200.00	23350	20230816	-30.54	15850	20231024	2.33	21500	-24.56	20240221	16100	0.75	20240416	23350	-30.54	20230816	15850	2.33	20231024	3.34	N	120240	500	35 억		84457	N	N	0	N	00	N
24	20240626	100825	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	16200	40	2	0.25	19115370	1180	11.18	16170	16270	16170	21000	11320	16160	16199.47	1.17	0	-162	16380	16270	16190	16080	16000	16325	16135	36	4840	500	11950	10	1	7190391	1165	8.99	0.70	12	0.02	1802.00	23200.00	23350	20230816	-30.62	15850	20231024	2.21	21500	-24.65	20240221	16100	0.62	20240416	23350	-30.62	20230816	15850	2.21	20231024	3.34	N	120240	500	35 억		84457	N	N	0	N	00	N
25	20240626	090827	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	16250	90	2	0.56	2888760	178	1.69	16170	16270	16170	21000	11320	16160	16228.99	1.17	0	-62	16380	16270	16190	16080	16000	16325	16135	36	4840	500	11950	10	1	7190391	1168	9.02	0.70	12	0.00	1802.00	23200.00	23350	20230816	-30.41	15850	20231024	2.52	21500	-24.42	20240221	16100	0.93	20240416	23350	-30.41	20230816	15850	2.52	20231024	3.34	N	120240	500	35 억		84457	N	N	0	N	00	N
26	20240625	160824	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	16160	0	3	0.00	170402660	10530	59.67	16130	16300	16110	21000	11320	16160	16182.59	1.19	0	-1194	16453	16306	16223	16076	15993	16265	16035	36	4840	500	11950	10	1	7190391	1162	8.97	0.70	12	0.15	1802.00	23200.00	23350	20230816	-30.79	15850	20231024	1.96	21500	-24.84	20240221	16100	0.37	20240416	23350	-30.79	20230816	15850	1.96	20231024	3.36	N	120240	500	35 억		85651	N	N	0	N	00	N
27	20240625	150822	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	16190	30	2	0.19	167476790	10349	58.65	16130	16300	16110	21000	11320	16160	16182.90	1.19	0	-1145	16453	16306	16223	16076	15993	16265	16035	36	4840	500	11950	10	1	7190391	1164	8.98	0.70	12	0.14	1802.00	23200.00	23350	20230816	-30.66	15850	20231024	2.15	21500	-24.70	20240221	16100	0.56	20240416	23350	-30.66	20230816	15850	2.15	20231024	3.36	N	120240	500	35 억		85651	N	N	0	N	00	N
28	20240625	140825	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	16190	30	2	0.19	157281750	9719	55.08	16130	16300	16110	21000	11320	16160	16182.91	1.19	0	-1058	16453	16306	16223	16076	15993	16265	16035	36	4840	500	11950	10	1	7190391	1164	8.98	0.70	12	0.14	1802.00	23200.00	23350	20230816	-30.66	15850	20231024	2.15	21500	-24.70	20240221	16100	0.56	20240416	23350	-30.66	20230816	15850	2.15	20231024	3.36	N	120240	500	35 억		85651	N	N	0	N	00	N
29	20240625	130825	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	16150	-10	5	-0.06	135502990	8369	47.43	16130	16300	16120	21000	11320	16160	16191.06	1.19	0	-1088	16453	16306	16223	16076	15993	16265	16035	36	4840	500	11950	10	1	7190391	1161	8.96	0.70	12	0.12	1802.00	23200.00	23350	20230816	-30.84	15850	20231024	1.89	21500	-24.88	20240221	16100	0.31	20240416	23350	-30.84	20230816	15850	1.89	20231024	3.36	N	120240	500	35 억		85651	N	N	0	N	00	N
30	20240625	120828	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	16240	80	2	0.50	97797800	6033	34.19	16130	16300	16130	21000	11320	16160	16210.48	1.19	0	-1048	16453	16306	16223	16076	15993	16265	16035	36	4840	500	11950	10	1	7190391	1168	9.01	0.70	12	0.08	1802.00	23200.00	23350	20230816	-30.45	15850	20231024	2.46	21500	-24.47	20240221	16100	0.87	20240416	23350	-30.45	20230816	15850	2.46	20231024	3.36	N	120240	500	35 억		85651	N	N	0	N	00	N
31	20240625	110827	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	16150	-10	5	-0.06	90900660	5606	31.77	16130	16300	16130	21000	11320	16160	16214.89	1.19	0	-1048	16453	16306	16223	16076	15993	16265	16035	36	4840	500	11950	10	1	7190391	1161	8.96	0.70	12	0.08	1802.00	23200.00	23350	20230816	-30.84	15850	20231024	1.89	21500	-24.88	20240221	16100	0.31	20240416	23350	-30.84	20230816	15850	1.89	20231024	3.36	N	120240	500	35 억		85651	N	N	0	N	00	N
32	20240625	100824	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	16190	30	2	0.19	55293690	3403	19.28	16130	16300	16130	21000	11320	16160	16248.51	1.19	0	-1274	16453	16306	16223	16076	15993	16265	16035	36	4840	500	11950	10	1	7190391	1164	8.98	0.70	12	0.05	1802.00	23200.00	23350	20230816	-30.66	15850	20231024	2.15	21500	-24.70	20240221	16100	0.56	20240416	23350	-30.66	20230816	15850	2.15	20231024	3.36	N	120240	500	35 억		85651	N	N	0	N	00	N
33	20240625	090825	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	16150	-10	5	-0.06	7802840	483	2.74	16130	16230	16130	21000	11320	16160	16154.95	1.19	0	128	16453	16306	16223	16076	15993	16265	16035	36	4840	500	11950	10	1	7190391	1161	8.96	0.70	12	0.01	1802.00	23200.00	23350	20230816	-30.84	15850	20231024	1.89	21500	-24.88	20240221	16100	0.31	20240416	23350	-30.84	20230816	15850	1.89	20231024	3.36	N	120240	500	35 억		85651	N	N	0	N	00	N
34	20240624	160821	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	16160	-210	5	-1.28	286364690	17645	124.01	16330	16370	16140	21250	11460	16370	16229.25	1.26	0	-4766	16563	16466	16383	16286	16203	16425	16245	36	4880	500	12110	10	1	7190391	1162	8.97	0.70	12	0.25	1802.00	23200.00	23350	20230816	-30.79	15850	20231024	1.96	21500	-24.84	20240221	16100	0.37	20240416	23350	-30.79	20230816	15850	1.96	20231024	3.36	N	120240	500	35 억		90406	N	N	0	N	00	N
35	20240624	150822	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	16150	-220	5	-1.34	263852670	16251	114.21	16330	16370	16150	21250	11460	16370	16236.09	1.26	0	-4116	16563	16466	16383	16286	16203	16425	16245	36	4880	500	12110	10	1	7190391	1161	8.96	0.70	12	0.23	1802.00	23200.00	23350	20230816	-30.84	15850	20231024	1.89	21500	-24.88	20240221	16100	0.31	20240416	23350	-30.84	20230816	15850	1.89	20231024	3.36	N	120240	500	35 억		90406	N	N	0	N	00	N
36	20240624	140823	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	16200	-170	5	-1.04	197869220	12171	85.54	16330	16370	16200	21250	11460	16370	16257.43	1.26	0	-4147	16563	16466	16383	16286	16203	16425	16245	36	4880	500	12110	10	1	7190391	1165	8.99	0.70	12	0.17	1802.00	23200.00	23350	20230816	-30.62	15850	20231024	2.21	21500	-24.65	20240221	16100	0.62	20240416	23350	-30.62	20230816	15850	2.21	20231024	3.36	N	120240	500	35 억		90406	N	N	0	N	00	N
37	20240624	130820	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	16240	-130	5	-0.79	153283660	9423	66.22	16330	16370	16200	21250	11460	16370	16266.97	1.26	0	-3845	16563	16466	16383	16286	16203	16425	16245	36	4880	500	12110	10	1	7190391	1168	9.01	0.70	12	0.13	1802.00	23200.00	23350	20230816	-30.45	15850	20231024	2.46	21500	-24.47	20240221	16100	0.87	20240416	23350	-30.45	20230816	15850	2.46	20231024	3.36	N	120240	500	35 억		90406	N	N	0	N	00	N
38	20240624	120822	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	16230	-140	5	-0.86	107492950	6599	46.38	16330	16370	16230	21250	11460	16370	16289.28	1.26	0	-3307	16563	16466	16383	16286	16203	16425	16245	36	4880	500	12110	10	1	7190391	1167	9.01	0.70	12	0.09	1802.00	23200.00	23350	20230816	-30.49	15850	20231024	2.40	21500	-24.51	20240221	16100	0.81	20240416	23350	-30.49	20230816	15850	2.40	20231024	3.36	N	120240	500	35 억		90406	N	N	0	N	00	N
39	20240624	110825	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	16260	-110	5	-0.67	80857610	4960	34.86	16330	16370	16260	21250	11460	16370	16301.94	1.26	0	-2713	16563	16466	16383	16286	16203	16425	16245	36	4880	500	12110	10	1	7190391	1169	9.02	0.70	12	0.07	1802.00	23200.00	23350	20230816	-30.36	15850	20231024	2.59	21500	-24.37	20240221	16100	0.99	20240416	23350	-30.36	20230816	15850	2.59	20231024	3.36	N	120240	500	35 억		90406	N	N	0	N	00	N
40	20240624	100822	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	16320	-50	5	-0.31	32298390	1979	13.91	16330	16370	16300	21250	11460	16370	16320.56	1.26	0	-892	16563	16466	16383	16286	16203	16425	16245	36	4880	500	12110	10	1	7190391	1173	9.06	0.70	12	0.03	1802.00	23200.00	23350	20230816	-30.11	15850	20231024	2.97	21500	-24.09	20240221	16100	1.37	20240416	23350	-30.11	20230816	15850	2.97	20231024	3.36	N	120240	500	35 억		90406	N	N	0	N	00	N
41	20240624	090822	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	16370	0	3	0.00	15993070	980	6.89	16330	16370	16310	21250	11460	16370	16319.46	1.26	0	-289	16563	16466	16383	16286	16203	16425	16245	36	4880	500	12110	10	1	7190391	1177	9.08	0.71	12	0.01	1802.00	23200.00	23350	20230816	-29.89	15850	20231024	3.28	21500	-23.86	20240221	16100	1.68	20240416	23350	-29.89	20230816	15850	3.28	20231024	3.36	N	120240	500	35 억		90406	N	N	0	N	00	N
42	20240621	160755	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	16370	-120	5	-0.73	231179880	14123	142.57	16430	16480	16300	21400	11550	16490	16369.03	1.28	0	-1899	16636	16562	16506	16432	16376	16600	16470	36	4910	500	12200	10	1	7190391	1177	9.08	0.71	12	0.20	1802.00	23200.00	23350	20230816	-29.89	15850	20231024	3.28	21500	-23.86	20240221	16100	1.68	20240416	23350	-29.89	20230816	15850	3.28	20231024	3.31	N	120240	500	35 억		92305	N	N	0	N	00	N
43	20240621	150755	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	16320	-170	5	-1.03	221438860	13527	136.55	16430	16480	16300	21400	11550	16490	16370.14	1.28	0	-1799	16636	16562	16506	16432	16376	16600	16470	36	4910	500	12200	10	1	7190391	1173	9.06	0.70	12	0.19	1802.00	23200.00	23350	20230816	-30.11	15850	20231024	2.97	21500	-24.09	20240221	16100	1.37	20240416	23350	-30.11	20230816	15850	2.97	20231024	3.31	N	120240	500	35 억		92305	N	N	0	N	00	N
44	20240621	140754	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	16370	-120	5	-0.73	182578320	11148	112.54	16430	16480	16300	21400	11550	16490	16377.67	1.28	0	-1397	16636	16562	16506	16432	16376	16600	16470	36	4910	500	12200	10	1	7190391	1177	9.08	0.71	12	0.16	1802.00	23200.00	23350	20230816	-29.89	15850	20231024	3.28	21500	-23.86	20240221	16100	1.68	20240416	23350	-29.89	20230816	15850	3.28	20231024	3.31	N	120240	500	35 억		92305	N	N	0	N	00	N
45	20240621	130756	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	16360	-130	5	-0.79	165723050	10118	102.14	16430	16480	16300	21400	11550	16490	16379.03	1.28	0	-1248	16636	16562	16506	16432	16376	16600	16470	36	4910	500	12200	10	1	7190391	1176	9.08	0.71	12	0.14	1802.00	23200.00	23350	20230816	-29.94	15850	20231024	3.22	21500	-23.91	20240221	16100	1.61	20240416	23350	-29.94	20230816	15850	3.22	20231024	3.31	N	120240	500	35 억		92305	N	N	0	N	00	N
46	20240621	120759	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	16380	-110	5	-0.67	153708520	9384	94.73	16430	16480	16300	21400	11550	16490	16379.85	1.28	0	-1183	16636	16562	16506	16432	16376	16600	16470	36	4910	500	12200	10	1	7190391	1178	9.09	0.71	12	0.13	1802.00	23200.00	23350	20230816	-29.85	15850	20231024	3.34	21500	-23.81	20240221	16100	1.74	20240416	23350	-29.85	20230816	15850	3.34	20231024	3.31	N	120240	500	35 억		92305	N	N	0	N	00	N
47	20240621	110755	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	16380	-110	5	-0.67	88042770	5368	54.19	16430	16480	16360	21400	11550	16490	16401.41	1.28	0	-1000	16636	16562	16506	16432	16376	16600	16470	36	4910	500	12200	10	1	7190391	1178	9.09	0.71	12	0.07	1802.00	23200.00	23350	20230816	-29.85	15850	20231024	3.34	21500	-23.81	20240221	16100	1.74	20240416	23350	-29.85	20230816	15850	3.34	20231024	3.31	N	120240	500	35 억		92305	N	N	0	N	00	N
48	20240621	100753	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	16410	-80	5	-0.49	46858280	2855	28.82	16430	16480	16390	21400	11550	16490	16412.71	1.28	0	-246	16636	16562	16506	16432	16376	16600	16470	36	4910	500	12200	10	1	7190391	1180	9.11	0.71	12	0.04	1802.00	23200.00	23350	20230816	-29.72	15850	20231024	3.53	21500	-23.67	20240221	16100	1.93	20240416	23350	-29.72	20230816	15850	3.53	20231024	3.31	N	120240	500	35 억		92305	N	N	0	N	00	N
49	20240621	090758	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	16430	-60	5	-0.36	13177490	802	8.10	16430	16440	16430	21400	11550	16490	16430.79	1.28	0	253	16636	16562	16506	16432	16376	16600	16470	36	4910	500	12200	10	1	7190391	1181	9.12	0.71	12	0.01	1802.00	23200.00	23350	20230816	-29.64	15850	20231024	3.66	21500	-23.58	20240221	16100	2.05	20240416	23350	-29.64	20230816	15850	3.66	20231024	3.31	N	120240	500	35 억		92305	N	N	0	N	00	N
50	20240620	160752	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	16490	-30	5	-0.18	163217410	9904	27.91	16450	16580	16450	21450	11570	16520	16479.95	1.31	0	-1655	16853	16686	16543	16376	16233	16615	16305	36	4930	500	12220	10	1	7190391	1186	9.15	0.71	12	0.14	1802.00	23200.00	23350	20230816	-29.38	15850	20231024	4.04	21500	-23.30	20240221	16100	2.42	20240416	23350	-29.38	20230816	15850	4.04	20231024	3.35	N	120240	500	35 억		93960	N	N	0	N	00	N
51	20240620	150753	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	16470	-50	5	-0.30	151830140	9213	25.96	16450	16580	16450	21450	11570	16520	16479.99	1.31	0	-1617	16853	16686	16543	16376	16233	16615	16305	36	4930	500	12220	10	1	7190391	1184	9.14	0.71	12	0.13	1802.00	23200.00	23350	20230816	-29.46	15850	20231024	3.91	21500	-23.40	20240221	16100	2.30	20240416	23350	-29.46	20230816	15850	3.91	20231024	3.35	N	120240	500	35 억		93960	N	N	0	N	00	N
52	20240620	140754	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	16470	-50	5	-0.30	120987950	7341	20.69	16450	16580	16450	21450	11570	16520	16481.13	1.31	0	-1138	16853	16686	16543	16376	16233	16615	16305	36	4930	500	12220	10	1	7190391	1184	9.14	0.71	12	0.10	1802.00	23200.00	23350	20230816	-29.46	15850	20231024	3.91	21500	-23.40	20240221	16100	2.30	20240416	23350	-29.46	20230816	15850	3.91	20231024	3.35	N	120240	500	35 억		93960	N	N	0	N	00	N
53	20240620	130753	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	16470	-50	5	-0.30	66503730	4036	11.37	16450	16580	16450	21450	11570	16520	16477.63	1.31	0	-1138	16853	16686	16543	16376	16233	16615	16305	36	4930	500	12220	10	1	7190391	1184	9.14	0.71	12	0.06	1802.00	23200.00	23350	20230816	-29.46	15850	20231024	3.91	21500	-23.40	20240221	16100	2.30	20240416	23350	-29.46	20230816	15850	3.91	20231024	3.35	N	120240	500	35 억		93960	N	N	0	N	00	N
54	20240620	120752	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	16470	-50	5	-0.30	42863760	2600	7.33	16450	16580	16450	21450	11570	16520	16486.06	1.31	0	-481	16853	16686	16543	16376	16233	16615	16305	36	4930	500	12220	10	1	7190391	1184	9.14	0.71	12	0.04	1802.00	23200.00	23350	20230816	-29.46	15850	20231024	3.91	21500	-23.40	20240221	16100	2.30	20240416	23350	-29.46	20230816	15850	3.91	20231024	3.35	N	120240	500	35 억		93960	N	N	0	N	00	N
55	20240620	110755	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	16530	10	2	0.06	29077810	1765	4.97	16450	16550	16450	21450	11570	16520	16474.68	1.31	0	-97	16853	16686	16543	16376	16233	16615	16305	36	4930	500	12220	10	1	7190391	1189	9.17	0.71	12	0.02	1802.00	23200.00	23350	20230816	-29.21	15850	20231024	4.29	21500	-23.12	20240221	16100	2.67	20240416	23350	-29.21	20230816	15850	4.29	20231024	3.35	N	120240	500	35 억		93960	N	N	0	N	00	N
56	20240620	100752	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	16480	-40	5	-0.24	23383540	1420	4.00	16450	16500	16450	21450	11570	16520	16467.28	1.31	0	139	16853	16686	16543	16376	16233	16615	16305	36	4930	500	12220	10	1	7190391	1185	9.15	0.71	12	0.02	1802.00	23200.00	23350	20230816	-29.42	15850	20231024	3.97	21500	-23.35	20240221	16100	2.36	20240416	23350	-29.42	20230816	15850	3.97	20231024	3.35	N	120240	500	35 억		93960	N	N	0	N	00	N
57	20240620	090758	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	16460	-60	5	-0.36	3141960	191	0.54	16450	16460	16450	21450	11570	16520	16450.05	1.31	0	-23	16853	16686	16543	16376	16233	16615	16305	36	4930	500	12220	10	1	7190391	1184	9.13	0.71	12	0.00	1802.00	23200.00	23350	20230816	-29.51	15850	20231024	3.85	21500	-23.44	20240221	16100	2.24	20240416	23350	-29.51	20230816	15850	3.85	20231024	3.35	N	120240	500	35 억		93960	N	N	0	N	00	N
58	20240619	160750	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	16520	-80	5	-0.48	585644720	35489	349.03	16560	16710	16400	21550	11620	16600	16502.12	1.25	0	3994	16813	16706	16633	16526	16453	16670	16490	36	4950	500	12280	10	1	7190391	1188	9.17	0.71	12	0.49	1802.00	23200.00	23350	20230816	-29.25	15850	20231024	4.23	21500	-23.16	20240221	16100	2.61	20240416	23350	-29.25	20230816	15850	4.23	20231024	3.43	N	120240	500	35 억		90139	N	N	0	N	00	N
59	20240619	150748	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	16470	-130	5	-0.78	520421880	31534	310.13	16560	16710	16400	21550	11620	16600	16503.52	1.25	0	3975	16813	16706	16633	16526	16453	16670	16490	36	4950	500	12280	10	1	7190391	1184	9.14	0.71	12	0.44	1802.00	23200.00	23350	20230816	-29.46	15850	20231024	3.91	21500	-23.40	20240221	16100	2.30	20240416	23350	-29.46	20230816	15850	3.91	20231024	3.43	N	120240	500	35 억		90139	N	N	0	N	00	N
60	20240619	140755	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	16510	-90	5	-0.54	498756190	30220	297.21	16560	16710	16400	21550	11620	16600	16504.18	1.25	0	4486	16813	16706	16633	16526	16453	16670	16490	36	4950	500	12280	10	1	7190391	1187	9.16	0.71	12	0.42	1802.00	23200.00	23350	20230816	-29.29	15850	20231024	4.16	21500	-23.21	20240221	16100	2.55	20240416	23350	-29.29	20230816	15850	4.16	20231024	3.43	N	120240	500	35 억		90139	N	N	0	N	00	N
61	20240619	130746	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	16410	-190	5	-1.14	459943660	27866	274.06	16560	16710	16400	21550	11620	16600	16505.55	1.25	0	5813	16813	16706	16633	16526	16453	16670	16490	36	4950	500	12280	10	1	7190391	1180	9.11	0.71	12	0.39	1802.00	23200.00	23350	20230816	-29.72	15850	20231024	3.53	21500	-23.67	20240221	16100	1.93	20240416	23350	-29.72	20230816	15850	3.53	20231024	3.43	N	120240	500	35 억		90139	N	N	0	N	00	N
62	20240619	120748	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	16420	-180	5	-1.08	455724880	27609	271.53	16560	16710	16400	21550	11620	16600	16506.39	1.25	0	6019	16813	16706	16633	16526	16453	16670	16490	36	4950	500	12280	10	1	7190391	1181	9.11	0.71	12	0.38	1802.00	23200.00	23350	20230816	-29.68	15850	20231024	3.60	21500	-23.63	20240221	16100	1.99	20240416	23350	-29.68	20230816	15850	3.60	20231024	3.43	N	120240	500	35 억		90139	N	N	0	N	00	N
63	20240619	110750	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	16470	-130	5	-0.78	380388710	23026	226.46	16560	16710	16460	21550	11620	16600	16519.96	1.25	0	6692	16813	16706	16633	16526	16453	16670	16490	36	4950	500	12280	10	1	7190391	1184	9.14	0.71	12	0.32	1802.00	23200.00	23350	20230816	-29.46	15850	20231024	3.91	21500	-23.40	20240221	16100	2.30	20240416	23350	-29.46	20230816	15850	3.91	20231024	3.43	N	120240	500	35 억		90139	N	N	0	N	00	N
64	20240619	100750	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	16500	-100	5	-0.60	232931000	14087	138.54	16560	16710	16490	21550	11620	16600	16535.17	1.25	0	7004	16813	16706	16633	16526	16453	16670	16490	36	4950	500	12280	10	1	7190391	1186	9.16	0.71	12	0.20	1802.00	23200.00	23350	20230816	-29.34	15850	20231024	4.10	21500	-23.26	20240221	16100	2.48	20240416	23350	-29.34	20230816	15850	4.10	20231024	3.43	N	120240	500	35 억		90139	N	N	0	N	00	N
65	20240619	090757	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	16570	-30	5	-0.18	39443760	2381	23.42	16560	16590	16560	21550	11620	16600	16566.05	1.25	0	942	16813	16706	16633	16526	16453	16670	16490	36	4950	500	12280	10	1	7190391	1191	9.20	0.71	12	0.03	1802.00	23200.00	23350	20230816	-29.04	15850	20231024	4.54	21500	-22.93	20240221	16100	2.92	20240416	23350	-29.04	20230816	15850	4.54	20231024	3.43	N	120240	500	35 억		90139	N	N	0	N	00	N
66	20240618	160744	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	16600	-120	5	-0.72	162337420	9763	25.62	16640	16740	16560	21700	11710	16720	16627.82	1.27	0	-1043	17093	16906	16603	16416	16113	17000	16510	36	4980	500	12370	10	1	7190391	1194	9.21	0.72	12	0.14	1802.00	23200.00	23350	20230816	-28.91	15850	20231024	4.73	21500	-22.79	20240221	16100	3.11	20240416	23350	-28.91	20230816	15850	4.73	20231024	3.45	N	120240	500	35 억		91496	N	N	0	N	00	N
67	20240618	150743	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	16580	-140	5	-0.84	148625510	8937	23.45	16640	16740	16560	21700	11710	16720	16630.36	1.27	0	-1208	17093	16906	16603	16416	16113	17000	16510	36	4980	500	12370	10	1	7190391	1192	9.20	0.71	12	0.12	1802.00	23200.00	23350	20230816	-28.99	15850	20231024	4.61	21500	-22.88	20240221	16100	2.98	20240416	23350	-28.99	20230816	15850	4.61	20231024	3.45	N	120240	500	35 억		91496	N	N	0	N	00	N
68	20240618	140746	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	16640	-80	5	-0.48	110833060	6659	17.47	16640	16740	16560	21700	11710	16720	16644.10	1.27	0	-1118	17093	16906	16603	16416	16113	17000	16510	36	4980	500	12370	10	1	7190391	1196	9.23	0.72	12	0.09	1802.00	23200.00	23350	20230816	-28.74	15850	20231024	4.98	21500	-22.60	20240221	16100	3.35	20240416	23350	-28.74	20230816	15850	4.98	20231024	3.45	N	120240	500	35 억		91496	N	N	0	N	00	N
69	20240618	130749	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	16650	-70	5	-0.42	90326100	5427	14.24	16640	16740	16560	21700	11710	16720	16643.84	1.27	0	-1084	17093	16906	16603	16416	16113	17000	16510	36	4980	500	12370	10	1	7190391	1197	9.24	0.72	12	0.08	1802.00	23200.00	23350	20230816	-28.69	15850	20231024	5.05	21500	-22.56	20240221	16100	3.42	20240416	23350	-28.69	20230816	15850	5.05	20231024	3.45	N	120240	500	35 억		91496	N	N	0	N	00	N
70	20240618	120749	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	16680	-40	5	-0.24	89876180	5400	14.17	16640	16740	16560	21700	11710	16720	16643.74	1.27	0	-1084	17093	16906	16603	16416	16113	17000	16510	36	4980	500	12370	10	1	7190391	1199	9.26	0.72	12	0.08	1802.00	23200.00	23350	20230816	-28.57	15850	20231024	5.24	21500	-22.42	20240221	16100	3.60	20240416	23350	-28.57	20230816	15850	5.24	20231024	3.45	N	120240	500	35 억		91496	N	N	0	N	00	N
71	20240618	110746	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	16640	-80	5	-0.48	62361090	3754	9.85	16640	16740	16560	21700	11710	16720	16611.90	1.27	0	-573	17093	16906	16603	16416	16113	17000	16510	36	4980	500	12370	10	1	7190391	1196	9.23	0.72	12	0.05	1802.00	23200.00	23350	20230816	-28.74	15850	20231024	4.98	21500	-22.60	20240221	16100	3.35	20240416	23350	-28.74	20230816	15850	4.98	20231024	3.45	N	120240	500	35 억		91496	N	N	0	N	00	N
72	20240618	100746	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	16600	-120	5	-0.72	28267650	1702	4.47	16640	16740	16560	21700	11710	16720	16608.49	1.27	0	-93	17093	16906	16603	16416	16113	17000	16510	36	4980	500	12370	10	1	7190391	1194	9.21	0.72	12	0.02	1802.00	23200.00	23350	20230816	-28.91	15850	20231024	4.73	21500	-22.79	20240221	16100	3.11	20240416	23350	-28.91	20230816	15850	4.73	20231024	3.45	N	120240	500	35 억		91496	N	N	0	N	00	N
73	20240618	090753	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	16740	20	2	0.12	5255120	315	0.83	16640	16740	16630	21700	11710	16720	16682.92	1.27	0	-98	17093	16906	16603	16416	16113	17000	16510	36	4980	500	12370	10	1	7190391	1204	9.29	0.72	12	0.00	1802.00	23200.00	23350	20230816	-28.31	15850	20231024	5.62	21500	-22.14	20240221	16100	3.98	20240416	23350	-28.31	20230816	15850	5.62	20231024	3.45	N	120240	500	35 억		91496	N	N	0	N	00	N
74	20240617	160741	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	16720	320	2	1.95	612304590	36889	521.10	16320	16790	16300	21300	11480	16400	16598.56	1.19	0	6040	16640	16520	16430	16310	16220	16475	16265	36	4900	500	12130	10	1	7190391	1202	9.28	0.72	12	0.51	1802.00	23200.00	23350	20230816	-28.39	15850	20231024	5.49	21500	-22.23	20240221	16100	3.85	20240416	23350	-28.39	20230816	15850	5.49	20231024	3.46	N	120240	500	35 억		85282	N	N	0	N	00	N
75	20240617	150746	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	16720	320	2	1.95	554991760	33457	472.62	16320	16790	16300	21300	11480	16400	16588.21	1.19	0	5904	16640	16520	16430	16310	16220	16475	16265	36	4900	500	12130	10	1	7190391	1202	9.28	0.72	12	0.47	1802.00	23200.00	23350	20230816	-28.39	15850	20231024	5.49	21500	-22.23	20240221	16100	3.85	20240416	23350	-28.39	20230816	15850	5.49	20231024	3.46	N	120240	500	35 억		85282	N	N	0	N	00	N
76	20240617	140738	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	16640	240	2	1.46	521048200	31425	443.92	16320	16790	16300	21300	11480	16400	16580.69	1.19	0	6135	16640	16520	16430	16310	16220	16475	16265	36	4900	500	12130	10	1	7190391	1196	9.23	0.72	12	0.44	1802.00	23200.00	23350	20230816	-28.74	15850	20231024	4.98	21500	-22.60	20240221	16100	3.35	20240416	23350	-28.74	20230816	15850	4.98	20231024	3.46	N	120240	500	35 억		85282	N	N	0	N	00	N
77	20240617	130737	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	16730	330	2	2.01	498035190	30047	424.45	16320	16790	16300	21300	11480	16400	16575.21	1.19	0	5597	16640	16520	16430	16310	16220	16475	16265	36	4900	500	12130	10	1	7190391	1203	9.28	0.72	12	0.42	1802.00	23200.00	23350	20230816	-28.35	15850	20231024	5.55	21500	-22.19	20240221	16100	3.91	20240416	23350	-28.35	20230816	15850	5.55	20231024	3.46	N	120240	500	35 억		85282	N	N	0	N	00	N
78	20240617	120739	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	16540	140	2	0.85	479561600	28941	408.83	16320	16790	16300	21300	11480	16400	16570.32	1.19	0	4927	16640	16520	16430	16310	16220	16475	16265	36	4900	500	12130	10	1	7190391	1189	9.18	0.71	12	0.40	1802.00	23200.00	23350	20230816	-29.16	15850	20231024	4.35	21500	-23.07	20240221	16100	2.73	20240416	23350	-29.16	20230816	15850	4.35	20231024	3.46	N	120240	500	35 억		85282	N	N	0	N	00	N
79	20240617	110732	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	16500	100	2	0.61	274461250	16636	235.00	16320	16640	16300	21300	11480	16400	16498.03	1.19	0	4118	16640	16520	16430	16310	16220	16475	16265	36	4900	500	12130	10	1	7190391	1186	9.16	0.71	12	0.23	1802.00	23200.00	23350	20230816	-29.34	15850	20231024	4.10	21500	-23.26	20240221	16100	2.48	20240416	23350	-29.34	20230816	15850	4.10	20231024	3.46	N	120240	500	35 억		85282	N	N	0	N	00	N
80	20240617	100733	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	16550	150	2	0.91	171834790	10443	147.52	16320	16590	16300	21300	11480	16400	16454.54	1.19	0	2904	16640	16520	16430	16310	16220	16475	16265	36	4900	500	12130	10	1	7190391	1190	9.18	0.71	12	0.15	1802.00	23200.00	23350	20230816	-29.12	15850	20231024	4.42	21500	-23.02	20240221	16100	2.80	20240416	23350	-29.12	20230816	15850	4.42	20231024	3.46	N	120240	500	35 억		85282	N	N	0	N	00	N
81	20240617	090739	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	16400	0	3	0.00	43761350	2677	37.82	16320	16400	16300	21300	11480	16400	16347.16	1.19	0	-168	16640	16520	16430	16310	16220	16475	16265	36	4900	500	12130	10	1	7190391	1179	9.10	0.71	12	0.04	1802.00	23200.00	23350	20230816	-29.76	15850	20231024	3.47	21500	-23.72	20240221	16100	1.86	20240416	23350	-29.76	20230816	15850	3.47	20231024	3.46	N	120240	500	35 억		85282	N	N	0	N	00	N
82	20240614	160632	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	16400	-20	5	-0.12	115871460	7078	85.09	16420	16550	16340	21300	11500	16420	16370.64	1.21	0	-1733	16566	16492	16446	16372	16326	16470	16350	36	4880	500	12150	10	1	7190391	1179	9.10	0.71	12	0.10	1802.00	23200.00	23350	20230816	-29.76	15850	20231024	3.47	21500	-23.72	20240221	16100	1.86	20240416	23350	-29.76	20230816	15850	3.47	20231024	3.48	N	120240	500	35 억		87015	N	N	0	N	00	N
83	20240614	150634	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	16350	-70	5	-0.43	111157140	6790	81.63	16420	16550	16340	21300	11500	16420	16370.71	1.21	0	-1661	16566	16492	16446	16372	16326	16470	16350	36	4880	500	12150	10	1	7190391	1176	9.07	0.70	12	0.09	1802.00	23200.00	23350	20230816	-29.98	15850	20231024	3.15	21500	-23.95	20240221	16100	1.55	20240416	23350	-29.98	20230816	15850	3.15	20231024	3.48	N	120240	500	35 억		87015	N	N	0	N	00	N
84	20240614	140633	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	16360	-60	5	-0.37	100796530	6157	74.02	16420	16550	16340	21300	11500	16420	16371.05	1.21	0	-1528	16566	16492	16446	16372	16326	16470	16350	36	4880	500	12150	10	1	7190391	1176	9.08	0.71	12	0.09	1802.00	23200.00	23350	20230816	-29.94	15850	20231024	3.22	21500	-23.91	20240221	16100	1.61	20240416	23350	-29.94	20230816	15850	3.22	20231024	3.48	N	120240	500	35 억		87015	N	N	0	N	00	N
85	20240614	130632	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	16360	-60	5	-0.37	70343150	4295	51.64	16420	16550	16340	21300	11500	16420	16377.92	1.21	0	-1430	16566	16492	16446	16372	16326	16470	16350	36	4880	500	12150	10	1	7190391	1176	9.08	0.71	12	0.06	1802.00	23200.00	23350	20230816	-29.94	15850	20231024	3.22	21500	-23.91	20240221	16100	1.61	20240416	23350	-29.94	20230816	15850	3.22	20231024	3.48	N	120240	500	35 억		87015	N	N	0	N	00	N
86	20240614	120639	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	16340	-80	5	-0.49	67087050	4096	49.24	16420	16550	16340	21300	11500	16420	16378.67	1.21	0	-1302	16566	16492	16446	16372	16326	16470	16350	36	4880	500	12150	10	1	7190391	1175	9.07	0.70	12	0.06	1802.00	23200.00	23350	20230816	-30.02	15850	20231024	3.09	21500	-24.00	20240221	16100	1.49	20240416	23350	-30.02	20230816	15850	3.09	20231024	3.48	N	120240	500	35 억		87015	N	N	0	N	00	N
87	20240614	110725	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	16360	-60	5	-0.37	40558070	2474	29.74	16420	16550	16360	21300	11500	16420	16393.72	1.21	0	-1215	16566	16492	16446	16372	16326	16470	16350	36	4880	500	12150	10	1	7190391	1176	9.08	0.71	12	0.03	1802.00	23200.00	23350	20230816	-29.94	15850	20231024	3.22	21500	-23.91	20240221	16100	1.61	20240416	23350	-29.94	20230816	15850	3.22	20231024	3.48	N	120240	500	35 억		87015	N	N	0	N	00	N
88	20240614	100723	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	16380	-40	5	-0.24	22891230	1395	16.77	16420	16550	16370	21300	11500	16420	16409.48	1.21	0	-743	16566	16492	16446	16372	16326	16470	16350	36	4880	500	12150	10	1	7190391	1178	9.09	0.71	12	0.02	1802.00	23200.00	23350	20230816	-29.85	15850	20231024	3.34	21500	-23.81	20240221	16100	1.74	20240416	23350	-29.85	20230816	15850	3.34	20231024	3.48	N	120240	500	35 억		87015	N	N	0	N	00	N
89	20240614	090728	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	16420	0	3	0.00	2692880	164	1.97	16420	16420	16420	21300	11500	16420	16420.00	1.21	0	-88	16566	16492	16446	16372	16326	16470	16350	36	4880	500	12150	10	1	7190391	1181	9.11	0.71	12	0.00	1802.00	23200.00	23350	20230816	-29.68	15850	20231024	3.60	21500	-23.63	20240221	16100	1.99	20240416	23350	-29.68	20230816	15850	3.60	20231024	3.48	N	120240	500	35 억		87015	N	N	0	N	00	N
90	20240613	160717	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	16420	40	2	0.24	136240920	8280	55.90	16520	16520	16400	21250	11470	16380	16454.22	1.21	0	135	16733	16556	16413	16236	16093	16485	16165	36	4870	500	12120	10	1	7190391	1181	9.11	0.71	12	0.12	1802.00	23200.00	23350	20230816	-29.68	15850	20231024	3.60	21500	-23.63	20240221	16100	1.99	20240416	23350	-29.68	20230816	15850	3.60	20231024	3.48	N	120240	500	35 억		86880	N	N	0	N	00	N
91	20240613	150730	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	16420	40	2	0.24	130312960	7919	53.47	16520	16520	16400	21250	11470	16380	16455.73	1.21	0	108	16733	16556	16413	16236	16093	16485	16165	36	4870	500	12120	10	1	7190391	1181	9.11	0.71	12	0.11	1802.00	23200.00	23350	20230816	-29.68	15850	20231024	3.60	21500	-23.63	20240221	16100	1.99	20240416	23350	-29.68	20230816	15850	3.60	20231024	3.48	N	120240	500	35 억		86880	N	N	0	N	00	N
92	20240613	140723	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	16430	50	2	0.31	92344330	5610	37.88	16520	16520	16400	21250	11470	16380	16460.66	1.21	0	-401	16733	16556	16413	16236	16093	16485	16165	36	4870	500	12120	10	1	7190391	1181	9.12	0.71	12	0.08	1802.00	23200.00	23350	20230816	-29.64	15850	20231024	3.66	21500	-23.58	20240221	16100	2.05	20240416	23350	-29.64	20230816	15850	3.66	20231024	3.48	N	120240	500	35 억		86880	N	N	0	N	00	N
93	20240613	130722	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	16450	70	2	0.43	69969860	4249	28.69	16520	16520	16400	21250	11470	16380	16467.37	1.21	0	-327	16733	16556	16413	16236	16093	16485	16165	36	4870	500	12120	10	1	7190391	1183	9.13	0.71	12	0.06	1802.00	23200.00	23350	20230816	-29.55	15850	20231024	3.79	21500	-23.49	20240221	16100	2.17	20240416	23350	-29.55	20230816	15850	3.79	20231024	3.48	N	120240	500	35 억		86880	N	N	0	N	00	N
94	20240613	120724	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	16480	100	2	0.61	59672220	3624	24.47	16520	16520	16400	21250	11470	16380	16465.84	1.21	0	-327	16733	16556	16413	16236	16093	16485	16165	36	4870	500	12120	10	1	7190391	1185	9.15	0.71	12	0.05	1802.00	23200.00	23350	20230816	-29.42	15850	20231024	3.97	21500	-23.35	20240221	16100	2.36	20240416	23350	-29.42	20230816	15850	3.97	20231024	3.48	N	120240	500	35 억		86880	N	N	0	N	00	N
95	20240613	110717	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	16490	110	2	0.67	47266130	2871	19.38	16520	16520	16400	21250	11470	16380	16463.30	1.21	0	-415	16733	16556	16413	16236	16093	16485	16165	36	4870	500	12120	10	1	7190391	1186	9.15	0.71	12	0.04	1802.00	23200.00	23350	20230816	-29.38	15850	20231024	4.04	21500	-23.30	20240221	16100	2.42	20240416	23350	-29.38	20230816	15850	4.04	20231024	3.48	N	120240	500	35 억		86880	N	N	0	N	00	N
96	20240613	100717	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	16480	100	2	0.61	31132040	1891	12.77	16520	16520	16400	21250	11470	16380	16463.27	1.21	0	-477	16733	16556	16413	16236	16093	16485	16165	36	4870	500	12120	10	1	7190391	1185	9.15	0.71	12	0.03	1802.00	23200.00	23350	20230816	-29.42	15850	20231024	3.97	21500	-23.35	20240221	16100	2.36	20240416	23350	-29.42	20230816	15850	3.97	20231024	3.48	N	120240	500	35 억		86880	N	N	0	N	00	N
97	20240613	090726	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	16510	130	2	0.79	164360	10	0.07	16520	16520	16400	21250	11470	16380	16436.00	1.21	0	-6	16733	16556	16413	16236	16093	16485	16165	36	4870	500	12120	10	1	7190391	1187	9.16	0.71	12	0.00	1802.00	23200.00	23350	20230816	-29.29	15850	20231024	4.16	21500	-23.21	20240221	16100	2.55	20240416	23350	-29.29	20230816	15850	4.16	20231024	3.48	N	120240	500	35 억		86880	N	N	0	N	00	N
98	20240612	160711	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	16380	-150	5	-0.91	242165560	14799	243.89	16450	16590	16270	21450	11580	16530	16363.64	1.24	0	-1974	16670	16600	16500	16430	16330	16635	16465	36	4920	500	12230	10	1	7190391	1178	9.09	0.71	12	0.21	1802.00	23200.00	23350	20230816	-29.85	15850	20231024	3.34	21500	-23.81	20240221	16100	1.74	20240416	23350	-29.85	20230816	15850	3.34	20231024	3.49	N	120240	500	35 억		88880	N	N	0	N	00	N
99	20240612	150722	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	16380	-150	5	-0.91	238505810	14575	240.19	16450	16590	16270	21450	11580	16530	16364.03	1.24	0	-1844	16670	16600	16500	16430	16330	16635	16465	36	4920	500	12230	10	1	7190391	1178	9.09	0.71	12	0.20	1802.00	23200.00	23350	20230816	-29.85	15850	20231024	3.34	21500	-23.81	20240221	16100	1.74	20240416	23350	-29.85	20230816	15850	3.34	20231024	3.49	N	120240	500	35 억		88880	N	N	0	N	00	N
100	20240612	140715	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	16320	-210	5	-1.27	192450030	11756	193.74	16450	16590	16270	21450	11580	16530	16370.37	1.24	0	-1412	16670	16600	16500	16430	16330	16635	16465	36	4920	500	12230	10	1	7190391	1173	9.06	0.70	12	0.16	1802.00	23200.00	23350	20230816	-30.11	15850	20231024	2.97	21500	-24.09	20240221	16100	1.37	20240416	23350	-30.11	20230816	15850	2.97	20231024	3.49	N	120240	500	35 억		88880	N	N	0	N	00	N
101	20240612	130718	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	16400	-130	5	-0.79	107450970	6553	107.99	16450	16590	16270	21450	11580	16530	16397.22	1.24	0	-908	16670	16600	16500	16430	16330	16635	16465	36	4920	500	12230	10	1	7190391	1179	9.10	0.71	12	0.09	1802.00	23200.00	23350	20230816	-29.76	15850	20231024	3.47	21500	-23.72	20240221	16100	1.86	20240416	23350	-29.76	20230816	15850	3.47	20231024	3.49	N	120240	500	35 억		88880	N	N	0	N	00	N
102	20240612	120713	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	16400	-130	5	-0.79	94042700	5736	94.53	16450	16590	16270	21450	11580	16530	16395.17	1.24	0	-738	16670	16600	16500	16430	16330	16635	16465	36	4920	500	12230	10	1	7190391	1179	9.10	0.71	12	0.08	1802.00	23200.00	23350	20230816	-29.76	15850	20231024	3.47	21500	-23.72	20240221	16100	1.86	20240416	23350	-29.76	20230816	15850	3.47	20231024	3.49	N	120240	500	35 억		88880	N	N	0	N	00	N
103	20240612	110714	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	16440	-90	5	-0.54	82499130	5033	82.94	16450	16590	16270	21450	11580	16530	16391.64	1.24	0	-448	16670	16600	16500	16430	16330	16635	16465	36	4920	500	12230	10	1	7190391	1182	9.12	0.71	12	0.07	1802.00	23200.00	23350	20230816	-29.59	15850	20231024	3.72	21500	-23.53	20240221	16100	2.11	20240416	23350	-29.59	20230816	15850	3.72	20231024	3.49	N	120240	500	35 억		88880	N	N	0	N	00	N
104	20240612	100716	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	16460	-70	5	-0.42	18923500	1148	18.92	16450	16590	16450	21450	11580	16530	16483.89	1.24	0	-236	16670	16600	16500	16430	16330	16635	16465	36	4920	500	12230	10	1	7190391	1184	9.13	0.71	12	0.02	1802.00	23200.00	23350	20230816	-29.51	15850	20231024	3.85	21500	-23.44	20240221	16100	2.24	20240416	23350	-29.51	20230816	15850	3.85	20231024	3.49	N	120240	500	35 억		88880	N	N	0	N	00	N
105	20240612	090716	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	16580	50	2	0.30	3755600	227	3.74	16450	16590	16450	21450	11580	16530	16544.49	1.24	0	-52	16670	16600	16500	16430	16330	16635	16465	36	4920	500	12230	10	1	7190391	1192	9.20	0.71	12	0.00	1802.00	23200.00	23350	20230816	-28.99	15850	20231024	4.61	21500	-22.88	20240221	16100	2.98	20240416	23350	-28.99	20230816	15850	4.61	20231024	3.49	N	120240	500	35 억		88880	N	N	0	N	00	N
106	20240610	160708	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	16540	30	2	0.18	382432800	23291	244.50	16510	16590	16370	21450	11560	16510	16419.69	1.14	0	6849	16783	16646	16553	16416	16323	16715	16485	36	4940	500	12210	10	1	7190391	1189	9.18	0.71	12	0.32	1802.00	23200.00	23350	20230816	-29.16	15850	20231024	4.35	21500	-23.07	20240221	16100	2.73	20240416	23350	-29.16	20230816	15850	4.35	20231024	3.45	N	120240	500	35 억		81867	N	N	0	N	00	N
107	20240610	150716	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	16560	50	2	0.30	374820270	22829	239.65	16510	16590	16370	21450	11560	16510	16418.60	1.14	0	6838	16783	16646	16553	16416	16323	16715	16485	36	4940	500	12210	10	1	7190391	1191	9.19	0.71	12	0.32	1802.00	23200.00	23350	20230816	-29.08	15850	20231024	4.48	21500	-22.98	20240221	16100	2.86	20240416	23350	-29.08	20230816	15850	4.48	20231024	3.45	N	120240	500	35 억		81867	N	N	0	N	00	N
108	20240610	140711	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	16540	30	2	0.18	356342340	21712	227.92	16510	16590	16370	21450	11560	16510	16412.23	1.14	0	7229	16783	16646	16553	16416	16323	16715	16485	36	4940	500	12210	10	1	7190391	1189	9.18	0.71	12	0.30	1802.00	23200.00	23350	20230816	-29.16	15850	20231024	4.35	21500	-23.07	20240221	16100	2.73	20240416	23350	-29.16	20230816	15850	4.35	20231024	3.45	N	120240	500	35 억		81867	N	N	0	N	00	N
109	20240610	130709	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	16580	70	2	0.42	352707720	21492	225.61	16510	16590	16370	21450	11560	16510	16411.12	1.14	0	7119	16783	16646	16553	16416	16323	16715	16485	36	4940	500	12210	10	1	7190391	1192	9.20	0.71	12	0.30	1802.00	23200.00	23350	20230816	-28.99	15850	20231024	4.61	21500	-22.88	20240221	16100	2.98	20240416	23350	-28.99	20230816	15850	4.61	20231024	3.45	N	120240	500	35 억		81867	N	N	0	N	00	N
110	20240610	120710	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	16460	-50	5	-0.30	309273870	18861	197.99	16510	16510	16370	21450	11560	16510	16397.53	1.14	0	6390	16783	16646	16553	16416	16323	16715	16485	36	4940	500	12210	10	1	7190391	1184	9.13	0.71	12	0.26	1802.00	23200.00	23350	20230816	-29.51	15850	20231024	3.85	21500	-23.44	20240221	16100	2.24	20240416	23350	-29.51	20230816	15850	3.85	20231024	3.45	N	120240	500	35 억		81867	N	N	0	N	00	N
111	20240610	110713	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	16390	-120	5	-0.73	250385760	15269	160.29	16510	16510	16370	21450	11560	16510	16398.31	1.14	0	6149	16783	16646	16553	16416	16323	16715	16485	36	4940	500	12210	10	1	7190391	1179	9.10	0.71	12	0.21	1802.00	23200.00	23350	20230816	-29.81	15850	20231024	3.41	21500	-23.77	20240221	16100	1.80	20240416	23350	-29.81	20230816	15850	3.41	20231024	3.45	N	120240	500	35 억		81867	N	N	0	N	00	N
112	20240610	100709	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	16440	-70	5	-0.42	46936830	2855	29.97	16510	16510	16400	21450	11560	16510	16440.22	1.14	0	-340	16783	16646	16553	16416	16323	16715	16485	36	4940	500	12210	10	1	7190391	1182	9.12	0.71	12	0.04	1802.00	23200.00	23350	20230816	-29.59	15850	20231024	3.72	21500	-23.53	20240221	16100	2.11	20240416	23350	-29.59	20230816	15850	3.72	20231024	3.45	N	120240	500	35 억		81867	N	N	0	N	00	N
113	20240610	090716	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	16490	-20	5	-0.12	21905370	1331	13.97	16510	16510	16410	21450	11560	16510	16457.83	1.14	0	-417	16783	16646	16553	16416	16323	16715	16485	36	4940	500	12210	10	1	7190391	1186	9.15	0.71	12	0.02	1802.00	23200.00	23350	20230816	-29.38	15850	20231024	4.04	21500	-23.30	20240221	16100	2.42	20240416	23350	-29.38	20230816	15850	4.04	20231024	3.45	N	120240	500	35 억		81867	N	N	0	N	00	N
114	20240607	160734	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	16510	0	3	0.00	157145450	9513	91.08	16500	16690	16460	21450	11560	16510	16519.02	1.14	0	-302	16730	16620	16530	16420	16330	16610	16410	36	4940	500	12210	10	1	7190391	1187	9.16	0.71	12	0.13	1802.00	23200.00	23350	20230816	-29.29	15850	20231024	4.16	21500	-23.21	20240221	16100	2.55	20240416	23350	-29.29	20230816	15850	4.16	20231024	3.45	N	120240	500	35 억		82169	N	N	0	N	00	N
115	20240607	150740	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	16540	30	2	0.18	139510050	8444	80.84	16500	16690	16460	21450	11560	16510	16521.80	1.14	0	-334	16730	16620	16530	16420	16330	16610	16410	36	4940	500	12210	10	1	7190391	1189	9.18	0.71	12	0.12	1802.00	23200.00	23350	20230816	-29.16	15850	20231024	4.35	21500	-23.07	20240221	16100	2.73	20240416	23350	-29.16	20230816	15850	4.35	20231024	3.45	N	120240	500	35 억		82169	N	N	0	N	00	N
116	20240607	140734	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	16510	0	3	0.00	129944010	7865	75.30	16500	16690	16460	21450	11560	16510	16521.81	1.14	0	-363	16730	16620	16530	16420	16330	16610	16410	36	4940	500	12210	10	1	7190391	1187	9.16	0.71	12	0.11	1802.00	23200.00	23350	20230816	-29.29	15850	20231024	4.16	21500	-23.21	20240221	16100	2.55	20240416	23350	-29.29	20230816	15850	4.16	20231024	3.45	N	120240	500	35 억		82169	N	N	0	N	00	N
117	20240607	130730	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	16570	60	2	0.36	119991090	7262	69.53	16500	16690	16460	21450	11560	16510	16523.15	1.14	0	-465	16730	16620	16530	16420	16330	16610	16410	36	4940	500	12210	10	1	7190391	1191	9.20	0.71	12	0.10	1802.00	23200.00	23350	20230816	-29.04	15850	20231024	4.54	21500	-22.93	20240221	16100	2.92	20240416	23350	-29.04	20230816	15850	4.54	20231024	3.45	N	120240	500	35 억		82169	N	N	0	N	00	N
118	20240607	120735	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	16490	-20	5	-0.12	84512230	5113	48.95	16500	16690	16470	21450	11560	16510	16528.89	1.14	0	-991	16730	16620	16530	16420	16330	16610	16410	36	4940	500	12210	10	1	7190391	1186	9.15	0.71	12	0.07	1802.00	23200.00	23350	20230816	-29.38	15850	20231024	4.04	21500	-23.30	20240221	16100	2.42	20240416	23350	-29.38	20230816	15850	4.04	20231024	3.45	N	120240	500	35 억		82169	N	N	0	N	00	N
119	20240607	110725	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	16520	10	2	0.06	69400790	4197	40.18	16500	16690	16470	21450	11560	16510	16535.81	1.14	0	-971	16730	16620	16530	16420	16330	16610	16410	36	4940	500	12210	10	1	7190391	1188	9.17	0.71	12	0.06	1802.00	23200.00	23350	20230816	-29.25	15850	20231024	4.23	21500	-23.16	20240221	16100	2.61	20240416	23350	-29.25	20230816	15850	4.23	20231024	3.45	N	120240	500	35 억		82169	N	N	0	N	00	N
120	20240607	100735	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	16550	40	2	0.24	47635350	2878	27.55	16500	16690	16500	21450	11560	16510	16551.55	1.14	0	-255	16730	16620	16530	16420	16330	16610	16410	36	4940	500	12210	10	1	7190391	1190	9.18	0.71	12	0.04	1802.00	23200.00	23350	20230816	-29.12	15850	20231024	4.42	21500	-23.02	20240221	16100	2.80	20240416	23350	-29.12	20230816	15850	4.42	20231024	3.45	N	120240	500	35 억		82169	N	N	0	N	00	N
121	20240607	090733	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	16620	110	2	0.67	10831790	656	6.28	16500	16690	16500	21450	11560	16510	16511.88	1.14	0	22	16730	16620	16530	16420	16330	16610	16410	36	4940	500	12210	10	1	7190391	1195	9.22	0.72	12	0.01	1802.00	23200.00	23350	20230816	-28.82	15850	20231024	4.86	21500	-22.70	20240221	16100	3.23	20240416	23350	-28.82	20230816	15850	4.86	20231024	3.45	N	120240	500	35 억		82169	N	N	0	N	00	N
122	20240605	160732	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	16510	-90	5	-0.54	172295180	10444	60.82	16510	16640	16440	21550	11620	16600	16497.05	1.17	0	-1682	16780	16690	16590	16500	16400	16735	16545	36	4950	500	12280	10	1	7190391	1187	9.16	0.71	12	0.15	1802.00	23200.00	23350	20230816	-29.29	15850	20231024	4.16	21500	-23.21	20240221	16100	2.55	20240416	23350	-29.29	20230816	15850	4.16	20231024	3.48	N	120240	500	35 억		83851	N	N	0	N	00	N
123	20240605	150728	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	16510	-90	5	-0.54	134795360	8173	47.60	16510	16640	16440	21550	11620	16600	16492.76	1.17	0	-1546	16780	16690	16590	16500	16400	16735	16545	36	4950	500	12280	10	1	7190391	1187	9.16	0.71	12	0.11	1802.00	23200.00	23350	20230816	-29.29	15850	20231024	4.16	21500	-23.21	20240221	16100	2.55	20240416	23350	-29.29	20230816	15850	4.16	20231024	3.48	N	120240	500	35 억		83851	N	N	0	N	00	N
124	20240605	140731	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	16490	-110	5	-0.66	111538850	6766	39.40	16510	16640	16440	21550	11620	16600	16485.20	1.17	0	-1505	16780	16690	16590	16500	16400	16735	16545	36	4950	500	12280	10	1	7190391	1186	9.15	0.71	12	0.09	1802.00	23200.00	23350	20230816	-29.38	15850	20231024	4.04	21500	-23.30	20240221	16100	2.42	20240416	23350	-29.38	20230816	15850	4.04	20231024	3.48	N	120240	500	35 억		83851	N	N	0	N	00	N
125	20240605	130731	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	16460	-140	5	-0.84	108322340	6571	38.27	16510	16640	16440	21550	11620	16600	16484.91	1.17	0	-1453	16780	16690	16590	16500	16400	16735	16545	36	4950	500	12280	10	1	7190391	1184	9.13	0.71	12	0.09	1802.00	23200.00	23350	20230816	-29.51	15850	20231024	3.85	21500	-23.44	20240221	16100	2.24	20240416	23350	-29.51	20230816	15850	3.85	20231024	3.48	N	120240	500	35 억		83851	N	N	0	N	00	N
126	20240605	120727	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	16520	-80	5	-0.48	86997300	5277	30.73	16510	16640	16440	21550	11620	16600	16486.13	1.17	0	-1454	16780	16690	16590	16500	16400	16735	16545	36	4950	500	12280	10	1	7190391	1188	9.17	0.71	12	0.07	1802.00	23200.00	23350	20230816	-29.25	15850	20231024	4.23	21500	-23.16	20240221	16100	2.61	20240416	23350	-29.25	20230816	15850	4.23	20231024	3.48	N	120240	500	35 억		83851	N	N	0	N	00	N
127	20240605	110729	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	16440	-160	5	-0.96	74834570	4538	26.43	16510	16640	16440	21550	11620	16600	16490.65	1.17	0	-1427	16780	16690	16590	16500	16400	16735	16545	36	4950	500	12280	10	1	7190391	1182	9.12	0.71	12	0.06	1802.00	23200.00	23350	20230816	-29.59	15850	20231024	3.72	21500	-23.53	20240221	16100	2.11	20240416	23350	-29.59	20230816	15850	3.72	20231024	3.48	N	120240	500	35 억		83851	N	N	0	N	00	N
128	20240605	100729	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	16490	-110	5	-0.66	41758110	2529	14.73	16510	16640	16490	21550	11620	16600	16511.71	1.17	0	-329	16780	16690	16590	16500	16400	16735	16545	36	4950	500	12280	10	1	7190391	1186	9.15	0.71	12	0.04	1802.00	23200.00	23350	20230816	-29.38	15850	20231024	4.04	21500	-23.30	20240221	16100	2.42	20240416	23350	-29.38	20230816	15850	4.04	20231024	3.48	N	120240	500	35 억		83851	N	N	0	N	00	N
129	20240605	090728	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	16530	-70	5	-0.42	19240310	1165	6.78	16510	16640	16510	21550	11620	16600	16515.29	1.17	0	20	16780	16690	16590	16500	16400	16735	16545	36	4950	500	12280	10	1	7190391	1189	9.17	0.71	12	0.02	1802.00	23200.00	23350	20230816	-29.21	15850	20231024	4.29	21500	-23.12	20240221	16100	2.67	20240416	23350	-29.21	20230816	15850	4.29	20231024	3.48	N	120240	500	35 억		83851	N	N	0	N	00	N
130	20240604	160723	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	16600	0	3	0.00	284654030	17168	76.33	16490	16680	16490	21550	11620	16600	16580.50	1.13	0	2449	16933	16766	16523	16356	16113	16850	16440	36	4950	500	12280	10	1	7190391	1194	9.21	0.72	12	0.24	1802.00	23200.00	23350	20230816	-28.91	15850	20231024	4.73	21500	-22.79	20240221	16100	3.11	20240416	23350	-28.91	20230816	15850	4.73	20231024	3.49	N	120240	500	35 억		81267	N	N	0	N	00	N
131	20240604	150723	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	16600	0	3	0.00	276425240	16672	74.13	16490	16680	16490	21550	11620	16600	16580.21	1.13	0	2896	16933	16766	16523	16356	16113	16850	16440	36	4950	500	12280	10	1	7190391	1194	9.21	0.72	12	0.23	1802.00	23200.00	23350	20230816	-28.91	15850	20231024	4.73	21500	-22.79	20240221	16100	3.11	20240416	23350	-28.91	20230816	15850	4.73	20231024	3.49	N	120240	500	35 억		81267	N	N	0	N	00	N
132	20240604	140725	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	16590	-10	5	-0.06	247410140	14920	66.34	16490	16680	16490	21550	11620	16600	16582.45	1.13	0	3191	16933	16766	16523	16356	16113	16850	16440	36	4950	500	12280	10	1	7190391	1193	9.21	0.72	12	0.21	1802.00	23200.00	23350	20230816	-28.95	15850	20231024	4.67	21500	-22.84	20240221	16100	3.04	20240416	23350	-28.95	20230816	15850	4.67	20231024	3.49	N	120240	500	35 억		81267	N	N	0	N	00	N
133	20240604	130722	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	16580	-20	5	-0.12	235293130	14190	63.09	16490	16680	16490	21550	11620	16600	16581.62	1.13	0	2915	16933	16766	16523	16356	16113	16850	16440	36	4950	500	12280	10	1	7190391	1192	9.20	0.71	12	0.20	1802.00	23200.00	23350	20230816	-28.99	15850	20231024	4.61	21500	-22.88	20240221	16100	2.98	20240416	23350	-28.99	20230816	15850	4.61	20231024	3.49	N	120240	500	35 억		81267	N	N	0	N	00	N
134	20240604	120720	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	16620	20	2	0.12	170507340	10287	45.74	16490	16680	16490	21550	11620	16600	16575.03	1.13	0	2775	16933	16766	16523	16356	16113	16850	16440	36	4950	500	12280	10	1	7190391	1195	9.22	0.72	12	0.14	1802.00	23200.00	23350	20230816	-28.82	15850	20231024	4.86	21500	-22.70	20240221	16100	3.23	20240416	23350	-28.82	20230816	15850	4.86	20231024	3.49	N	120240	500	35 억		81267	N	N	0	N	00	N
135	20240604	110717	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	16660	60	2	0.36	132821580	8022	35.67	16490	16680	16490	21550	11620	16600	16557.17	1.13	0	3256	16933	16766	16523	16356	16113	16850	16440	36	4950	500	12280	10	1	7190391	1198	9.25	0.72	12	0.11	1802.00	23200.00	23350	20230816	-28.65	15850	20231024	5.11	21500	-22.51	20240221	16100	3.48	20240416	23350	-28.65	20230816	15850	5.11	20231024	3.49	N	120240	500	35 억		81267	N	N	0	N	00	N
136	20240604	100720	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	16670	70	2	0.42	113626420	6866	30.53	16490	16670	16490	21550	11620	16600	16549.14	1.13	0	3204	16933	16766	16523	16356	16113	16850	16440	36	4950	500	12280	10	1	7190391	1199	9.25	0.72	12	0.10	1802.00	23200.00	23350	20230816	-28.61	15850	20231024	5.17	21500	-22.47	20240221	16100	3.54	20240416	23350	-28.61	20230816	15850	5.17	20231024	3.49	N	120240	500	35 억		81267	N	N	0	N	00	N
137	20240604	090721	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	16520	-80	5	-0.48	12475090	755	3.36	16490	16600	16490	21550	11620	16600	16523.30	1.13	0	524	16933	16766	16523	16356	16113	16850	16440	36	4950	500	12280	10	1	7190391	1188	9.17	0.71	12	0.01	1802.00	23200.00	23350	20230816	-29.25	15850	20231024	4.23	21500	-23.16	20240221	16100	2.61	20240416	23350	-29.25	20230816	15850	4.23	20231024	3.49	N	120240	500	35 억		81267	N	N	0	N	00	N
138	20240603	160712	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	16600	320	2	1.97	372656380	22489	300.33	16290	16690	16280	21150	11400	16280	16570.60	1.09	0	1439	16480	16380	16320	16220	16160	16430	16270	36	4870	500	12040	10	1	7190391	1194	9.21	0.72	12	0.31	1802.00	23200.00	23350	20230816	-28.91	15850	20231024	4.73	21500	-22.79	20240221	16100	3.11	20240416	23350	-28.91	20230816	15850	4.73	20231024	3.49	N	120240	500	35 억		78325	N	N	0	N	00	N
139	20240603	150713	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	16610	330	2	2.03	370081620	22334	298.26	16290	16690	16280	21150	11400	16280	16570.32	1.09	0	1404	16480	16380	16320	16220	16160	16430	16270	36	4870	500	12040	10	1	7190391	1194	9.22	0.72	12	0.31	1802.00	23200.00	23350	20230816	-28.87	15850	20231024	4.79	21500	-22.74	20240221	16100	3.17	20240416	23350	-28.87	20230816	15850	4.79	20231024	3.49	N	120240	500	35 억		78325	N	N	0	N	00	N
140	20240603	140711	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	16650	370	2	2.27	321187960	19394	259.00	16290	16690	16280	21150	11400	16280	16561.20	1.09	0	1077	16480	16380	16320	16220	16160	16430	16270	36	4870	500	12040	10	1	7190391	1197	9.24	0.72	12	0.27	1802.00	23200.00	23350	20230816	-28.69	15850	20231024	5.05	21500	-22.56	20240221	16100	3.42	20240416	23350	-28.69	20230816	15850	5.05	20231024	3.49	N	120240	500	35 억		78325	N	N	0	N	00	N
141	20240603	130712	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	16660	380	2	2.33	219948880	13312	177.78	16290	16690	16280	21150	11400	16280	16522.60	1.09	0	236	16480	16380	16320	16220	16160	16430	16270	36	4870	500	12040	10	1	7190391	1198	9.25	0.72	12	0.19	1802.00	23200.00	23350	20230816	-28.65	15850	20231024	5.11	21500	-22.51	20240221	16100	3.48	20240416	23350	-28.65	20230816	15850	5.11	20231024	3.49	N	120240	500	35 억		78325	N	N	0	N	00	N
142	20240603	120712	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	16590	310	2	1.90	171204060	10380	138.62	16290	16690	16280	21150	11400	16280	16493.65	1.09	0	364	16480	16380	16320	16220	16160	16430	16270	36	4870	500	12040	10	1	7190391	1193	9.21	0.72	12	0.14	1802.00	23200.00	23350	20230816	-28.95	15850	20231024	4.67	21500	-22.84	20240221	16100	3.04	20240416	23350	-28.95	20230816	15850	4.67	20231024	3.49	N	120240	500	35 억		78325	N	N	0	N	00	N
143	20240603	110708	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	16430	150	2	0.92	46316000	2826	37.74	16290	16480	16280	21150	11400	16280	16389.24	1.09	0	9	16480	16380	16320	16220	16160	16430	16270	36	4870	500	12040	10	1	7190391	1181	9.12	0.71	12	0.04	1802.00	23200.00	23350	20230816	-29.64	15850	20231024	3.66	21500	-23.58	20240221	16100	2.05	20240416	23350	-29.64	20230816	15850	3.66	20231024	3.49	N	120240	500	35 억		78325	N	N	0	N	00	N
144	20240603	100705	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	16450	170	2	1.04	28283230	1728	23.08	16290	16480	16280	21150	11400	16280	16367.61	1.09	0	-8	16480	16380	16320	16220	16160	16430	16270	36	4870	500	12040	10	1	7190391	1183	9.13	0.71	12	0.02	1802.00	23200.00	23350	20230816	-29.55	15850	20231024	3.79	21500	-23.49	20240221	16100	2.17	20240416	23350	-29.55	20230816	15850	3.79	20231024	3.49	N	120240	500	35 억		78325	N	N	0	N	00	N
145	20240603	090705	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	16370	90	2	0.55	13458280	826	11.03	16290	16370	16280	21150	11400	16280	16293.32	1.09	0	173	16480	16380	16320	16220	16160	16430	16270	36	4870	500	12040	10	1	7190391	1177	9.08	0.71	12	0.01	1802.00	23200.00	23350	20230816	-29.89	15850	20231024	3.28	21500	-23.86	20240221	16100	1.68	20240416	23350	-29.89	20230816	15850	3.28	20231024	3.49	N	120240	500	35 억		78325	N	N	0	N	00	N