KissMeData/451250/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	161349	57	100.00	KOSDAQ		화학	N	N	N	N		N	20250	100	2	0.50	6261725350	310783	15.57	20450	20500	19820	26150	14150	20150	20147.94	0.19	0	15788	23150	21650	20900	19400	18650	21275	19025	48	6000	500	14100	50	1	9682187	1961	25.34	7.02	12	3.21	799.00	2885.00	25400	20240614	-20.28	13630	20240426	48.57	25400	-20.28	20240614	13630	48.57	20240426	25400	-20.28	20240614	13630	48.57	20240426	0.15	N	451250	500	48 억		18031	N	N	0	N	00	N
3	20240628	151405	57	100.00	KOSDAQ		화학	N	N	N	N		N	20200	50	2	0.25	5970837550	296403	14.85	20450	20500	19820	26150	14150	20150	20144.32	0.19	0	16025	23150	21650	20900	19400	18650	21275	19025	48	6000	500	14100	50	1	9682187	1956	25.28	7.00	12	3.06	799.00	2885.00	25400	20240614	-20.47	13630	20240426	48.20	25400	-20.47	20240614	13630	48.20	20240426	25400	-20.47	20240614	13630	48.20	20240426	0.15	N	451250	500	48 억		18031	N	N	0	N	00	N
4	20240628	141403	57	100.00	KOSDAQ		화학	N	N	N	N		N	20150	0	3	0.00	5071835150	251697	12.61	20450	20500	19820	26150	14150	20150	20150.56	0.19	0	13066	23150	21650	20900	19400	18650	21275	19025	48	6000	500	14100	50	1	9682187	1951	25.22	6.98	12	2.60	799.00	2885.00	25400	20240614	-20.67	13630	20240426	47.84	25400	-20.67	20240614	13630	47.84	20240426	25400	-20.67	20240614	13630	47.84	20240426	0.15	N	451250	500	48 억		18031	N	N	0	N	00	N
5	20240628	131403	57	100.00	KOSDAQ		화학	N	N	N	N		N	20200	50	2	0.25	4634346100	230057	11.52	20450	20500	19820	26150	14150	20150	20144.33	0.19	0	12069	23150	21650	20900	19400	18650	21275	19025	48	6000	500	14100	50	1	9682187	1956	25.28	7.00	12	2.38	799.00	2885.00	25400	20240614	-20.47	13630	20240426	48.20	25400	-20.47	20240614	13630	48.20	20240426	25400	-20.47	20240614	13630	48.20	20240426	0.15	N	451250	500	48 억		18031	N	N	0	N	00	N
6	20240628	121359	57	100.00	KOSDAQ		화학	N	N	N	N		N	20200	50	2	0.25	4222962650	209637	10.50	20450	20500	19820	26150	14150	20150	20144.16	0.19	0	9051	23150	21650	20900	19400	18650	21275	19025	48	6000	500	14100	50	1	9682187	1956	25.28	7.00	12	2.17	799.00	2885.00	25400	20240614	-20.47	13630	20240426	48.20	25400	-20.47	20240614	13630	48.20	20240426	25400	-20.47	20240614	13630	48.20	20240426	0.15	N	451250	500	48 억		18031	N	N	0	N	00	N
7	20240628	111336	57	100.00	KOSDAQ		화학	N	N	N	N		N	20250	100	2	0.50	3367280490	166918	8.36	20450	20500	19820	26150	14150	20150	20173.30	0.19	0	14641	23150	21650	20900	19400	18650	21275	19025	48	6000	500	14100	50	1	9682187	1961	25.34	7.02	12	1.72	799.00	2885.00	25400	20240614	-20.28	13630	20240426	48.57	25400	-20.28	20240614	13630	48.57	20240426	25400	-20.28	20240614	13630	48.57	20240426	0.15	N	451250	500	48 억		18031	N	N	0	N	00	N
8	20240628	101333	57	100.00	KOSDAQ		화학	N	N	N	N		N	20300	150	2	0.74	2546530490	126254	6.32	20450	20500	19820	26150	14150	20150	20169.94	0.19	0	10776	23150	21650	20900	19400	18650	21275	19025	48	6000	500	14100	50	1	9682187	1965	25.41	7.04	12	1.30	799.00	2885.00	25400	20240614	-20.08	13630	20240426	48.94	25400	-20.08	20240614	13630	48.94	20240426	25400	-20.08	20240614	13630	48.94	20240426	0.15	N	451250	500	48 억		18031	N	N	0	N	00	N
9	20240628	091338	57	100.00	KOSDAQ		화학	N	N	N	N		N	20200	50	2	0.25	1334633340	66196	3.32	20450	20500	19820	26150	14150	20150	20161.89	0.19	0	7583	23150	21650	20900	19400	18650	21275	19025	48	6000	500	14100	50	1	9682187	1956	25.28	7.00	12	0.68	799.00	2885.00	25400	20240614	-20.47	13630	20240426	48.20	25400	-20.47	20240614	13630	48.20	20240426	25400	-20.47	20240614	13630	48.20	20240426	0.15	N	451250	500	48 억		18031	N	N	0	N	00	N
10	20240627	161326	57	100.00	KOSDAQ		화학	N	N	N	N		N	20150	-900	5	-4.28	42361706300	1979033	280.08	21000	22400	20150	27350	14750	21050	21407.53	1.25	0	-102672	22150	21600	20850	20300	19550	21700	20400	48	6300	500	14730	50	1	9682187	1951	25.22	6.98	12	20.44	799.00	2885.00	25400	20240614	-20.67	13630	20240426	47.84	25400	-20.67	20240614	13630	47.84	20240426	25400	-20.67	20240614	13630	47.84	20240426	0.13	N	451250	500	48 억		121158	N	N	0	N	00	N
11	20240627	151333	57	100.00	KOSDAQ		화학	N	N	N	N		N	20250	-800	5	-3.80	41659694900	1944259	275.16	21000	22400	20200	27350	14750	21050	21427.31	1.25	0	-102688	22150	21600	20850	20300	19550	21700	20400	48	6300	500	14730	50	1	9682187	1961	25.34	7.02	12	20.08	799.00	2885.00	25400	20240614	-20.28	13630	20240426	48.57	25400	-20.28	20240614	13630	48.57	20240426	25400	-20.28	20240614	13630	48.57	20240426	0.13	N	451250	500	48 억		121158	N	N	0	N	00	N
12	20240627	141331	57	100.00	KOSDAQ		화학	N	N	N	N		N	20350	-700	5	-3.33	40467615400	1885740	266.88	21000	22400	20200	27350	14750	21050	21460.13	1.25	0	-99182	22150	21600	20850	20300	19550	21700	20400	48	6300	500	14730	50	1	9682187	1970	25.47	7.05	12	19.48	799.00	2885.00	25400	20240614	-19.88	13630	20240426	49.30	25400	-19.88	20240614	13630	49.30	20240426	25400	-19.88	20240614	13630	49.30	20240426	0.13	N	451250	500	48 억		121158	N	N	0	N	00	N
13	20240627	131331	57	100.00	KOSDAQ		화학	N	N	N	N		N	20450	-600	5	-2.85	39272066000	1826873	258.55	21000	22400	20300	27350	14750	21050	21497.24	1.25	0	-94402	22150	21600	20850	20300	19550	21700	20400	48	6300	500	14730	50	1	9682187	1980	25.59	7.09	12	18.87	799.00	2885.00	25400	20240614	-19.49	13630	20240426	50.04	25400	-19.49	20240614	13630	50.04	20240426	25400	-19.49	20240614	13630	50.04	20240426	0.13	N	451250	500	48 억		121158	N	N	0	N	00	N
14	20240627	121332	57	100.00	KOSDAQ		화학	N	N	N	N		N	20500	-550	5	-2.61	38223544550	1775619	251.30	21000	22400	20300	27350	14750	21050	21527.28	1.25	0	-87056	22150	21600	20850	20300	19550	21700	20400	48	6300	500	14730	50	1	9682187	1985	25.66	7.11	12	18.34	799.00	2885.00	25400	20240614	-19.29	13630	20240426	50.40	25400	-19.29	20240614	13630	50.40	20240426	25400	-19.29	20240614	13630	50.40	20240426	0.13	N	451250	500	48 억		121158	N	N	0	N	00	N
15	20240627	111333	57	100.00	KOSDAQ		화학	N	N	N	N		N	20500	-550	5	-2.61	37199668000	1725652	244.22	21000	22400	20300	27350	14750	21050	21557.31	1.25	0	-82053	22150	21600	20850	20300	19550	21700	20400	48	6300	500	14730	50	1	9682187	1985	25.66	7.11	12	17.82	799.00	2885.00	25400	20240614	-19.29	13630	20240426	50.40	25400	-19.29	20240614	13630	50.40	20240426	25400	-19.29	20240614	13630	50.40	20240426	0.13	N	451250	500	48 억		121158	N	N	0	N	00	N
16	20240627	101332	57	100.00	KOSDAQ		화학	N	N	N	N		N	20900	-150	5	-0.71	34063911950	1573344	222.67	21000	22400	20600	27350	14750	21050	21651.21	1.25	0	-82467	22150	21600	20850	20300	19550	21700	20400	48	6300	500	14730	50	1	9682187	2024	26.16	7.24	12	16.25	799.00	2885.00	25400	20240614	-17.72	13630	20240426	53.34	25400	-17.72	20240614	13630	53.34	20240426	25400	-17.72	20240614	13630	53.34	20240426	0.13	N	451250	500	48 억		121158	N	N	0	N	00	N
17	20240627	091333	57	100.00	KOSDAQ		화학	N	N	N	N		N	22200	1150	2	5.46	12267278850	566309	80.15	21000	22200	20800	27350	14750	21050	21663.40	1.25	0	-21565	22150	21600	20850	20300	19550	21700	20400	48	6300	500	14730	50	1	9682187	2149	27.78	7.69	12	5.85	799.00	2885.00	25400	20240614	-12.60	13630	20240426	62.88	25400	-12.60	20240614	13630	62.88	20240426	25400	-12.60	20240614	13630	62.88	20240426	0.13	N	451250	500	48 억		121158	N	N	0	N	00	N
18	20240626	161327	57	100.00	KOSDAQ		화학	N	N	N	N		N	21050	-300	5	-1.41	14270313850	685964	41.47	21050	21400	20100	27750	14950	21350	20802.52	1.47	0	-21685	22983	22166	20783	19966	18583	22575	20375	48	6400	500	14940	50	1	9682187	2038	26.35	7.30	12	7.08	799.00	2885.00	25400	20240614	-17.13	13630	20240426	54.44	25400	-17.13	20240614	13630	54.44	20240426	25400	-17.13	20240614	13630	54.44	20240426	0.12	N	451250	500	48 억		142650	N	N	0	N	00	N
19	20240626	151332	57	100.00	KOSDAQ		화학	N	N	N	N		N	21000	-350	5	-1.64	13319541500	640815	38.74	21050	21400	20100	27750	14950	21350	20784.94	1.47	0	-17701	22983	22166	20783	19966	18583	22575	20375	48	6400	500	14940	50	1	9682187	2033	26.28	7.28	12	6.62	799.00	2885.00	25400	20240614	-17.32	13630	20240426	54.07	25400	-17.32	20240614	13630	54.07	20240426	25400	-17.32	20240614	13630	54.07	20240426	0.12	N	451250	500	48 억		142650	N	N	0	N	00	N
20	20240626	141328	57	100.00	KOSDAQ		화학	N	N	N	N		N	20650	-700	5	-3.28	11035953650	531719	32.14	21050	21400	20100	27750	14950	21350	20754.76	1.47	0	-22831	22983	22166	20783	19966	18583	22575	20375	48	6400	500	14940	50	1	9682187	1999	25.84	7.16	12	5.49	799.00	2885.00	25400	20240614	-18.70	13630	20240426	51.50	25400	-18.70	20240614	13630	51.50	20240426	25400	-18.70	20240614	13630	51.50	20240426	0.12	N	451250	500	48 억		142650	N	N	0	N	00	N
21	20240626	131328	57	100.00	KOSDAQ		화학	N	N	N	N		N	20450	-900	5	-4.22	9582233500	461349	27.89	21050	21400	20100	27750	14950	21350	20769.49	1.47	0	-26626	22983	22166	20783	19966	18583	22575	20375	48	6400	500	14940	50	1	9682187	1980	25.59	7.09	12	4.76	799.00	2885.00	25400	20240614	-19.49	13630	20240426	50.04	25400	-19.49	20240614	13630	50.04	20240426	25400	-19.49	20240614	13630	50.04	20240426	0.12	N	451250	500	48 억		142650	N	N	0	N	00	N
22	20240626	121326	57	100.00	KOSDAQ		화학	N	N	N	N		N	20300	-1050	5	-4.92	8484484200	407211	24.62	21050	21400	20250	27750	14950	21350	20835.06	1.47	0	-25373	22983	22166	20783	19966	18583	22575	20375	48	6400	500	14940	50	1	9682187	1965	25.41	7.04	12	4.21	799.00	2885.00	25400	20240614	-20.08	13630	20240426	48.94	25400	-20.08	20240614	13630	48.94	20240426	25400	-20.08	20240614	13630	48.94	20240426	0.12	N	451250	500	48 억		142650	N	N	0	N	00	N
23	20240626	111329	57	100.00	KOSDAQ		화학	N	N	N	N		N	20600	-750	5	-3.51	7290077850	348958	21.09	21050	21400	20500	27750	14950	21350	20890.43	1.47	0	-12575	22983	22166	20783	19966	18583	22575	20375	48	6400	500	14940	50	1	9682187	1995	25.78	7.14	12	3.60	799.00	2885.00	25400	20240614	-18.90	13630	20240426	51.14	25400	-18.90	20240614	13630	51.14	20240426	25400	-18.90	20240614	13630	51.14	20240426	0.12	N	451250	500	48 억		142650	N	N	0	N	00	N
24	20240626	101326	57	100.00	KOSDAQ		화학	N	N	N	N		N	20750	-600	5	-2.81	6345383200	303237	18.33	21050	21400	20500	27750	14950	21350	20924.89	1.47	0	-93	22983	22166	20783	19966	18583	22575	20375	48	6400	500	14940	50	1	9682187	2009	25.97	7.19	12	3.13	799.00	2885.00	25400	20240614	-18.31	13630	20240426	52.24	25400	-18.31	20240614	13630	52.24	20240426	25400	-18.31	20240614	13630	52.24	20240426	0.12	N	451250	500	48 억		142650	N	N	0	N	00	N
25	20240626	091330	57	100.00	KOSDAQ		화학	N	N	N	N		N	21000	-350	5	-1.64	2912012900	138160	8.35	21050	21400	20800	27750	14950	21350	21076.26	1.47	0	7623	22983	22166	20783	19966	18583	22575	20375	48	6400	500	14940	50	1	9682187	2033	26.28	7.28	12	1.43	799.00	2885.00	25400	20240614	-17.32	13630	20240426	54.07	25400	-17.32	20240614	13630	54.07	20240426	25400	-17.32	20240614	13630	54.07	20240426	0.12	N	451250	500	48 억		142650	N	N	0	N	00	N
26	20240625	161325	57	100.00	KOSDAQ		화학	N	N	N	N		N	21350	1300	2	6.48	33533190230	1614783	314.36	19850	21600	19400	26050	14050	20050	20762.14	1.42	0	5054	21583	20816	20433	19666	19283	20625	19475	48	6000	500	14030	50	1	9682187	2067	26.72	7.40	12	16.68	799.00	2885.00	25400	20240614	-15.94	13630	20240426	56.64	25400	-15.94	20240614	13630	56.64	20240426	25400	-15.94	20240614	13630	56.64	20240426	0.12	N	451250	500	48 억		137747	N	N	0	N	00	N
27	20240625	151323	57	100.00	KOSDAQ		화학	N	N	N	N		N	20950	900	2	4.49	30712499480	1481546	288.42	19850	21600	19400	26050	14050	20050	20730.04	1.42	0	21168	21583	20816	20433	19666	19283	20625	19475	48	6000	500	14030	50	1	9682187	2028	26.22	7.26	12	15.30	799.00	2885.00	25400	20240614	-17.52	13630	20240426	53.71	25400	-17.52	20240614	13630	53.71	20240426	25400	-17.52	20240614	13630	53.71	20240426	0.12	N	451250	500	48 억		137747	N	N	0	N	00	N
28	20240625	141326	57	100.00	KOSDAQ		화학	N	N	N	N		N	20600	550	2	2.74	26596555130	1283875	249.94	19850	21600	19400	26050	14050	20050	20715.85	1.42	0	-7364	21583	20816	20433	19666	19283	20625	19475	48	6000	500	14030	50	1	9682187	1995	25.78	7.14	12	13.26	799.00	2885.00	25400	20240614	-18.90	13630	20240426	51.14	25400	-18.90	20240614	13630	51.14	20240426	25400	-18.90	20240614	13630	51.14	20240426	0.12	N	451250	500	48 억		137747	N	N	0	N	00	N
29	20240625	131327	57	100.00	KOSDAQ		화학	N	N	N	N		N	20250	200	2	1.00	24002777580	1157859	225.41	19850	21600	19400	26050	14050	20050	20730.31	1.42	0	-25867	21583	20816	20433	19666	19283	20625	19475	48	6000	500	14030	50	1	9682187	1961	25.34	7.02	12	11.96	799.00	2885.00	25400	20240614	-20.28	13630	20240426	48.57	25400	-20.28	20240614	13630	48.57	20240426	25400	-20.28	20240614	13630	48.57	20240426	0.12	N	451250	500	48 억		137747	N	N	0	N	00	N
30	20240625	121330	57	100.00	KOSDAQ		화학	N	N	N	N		N	20700	650	2	3.24	8493244630	420384	81.84	19850	20800	19400	26050	14050	20050	20203.54	1.42	0	-2149	21583	20816	20433	19666	19283	20625	19475	48	6000	500	14030	50	1	9682187	2004	25.91	7.18	12	4.34	799.00	2885.00	25400	20240614	-18.50	13630	20240426	51.87	25400	-18.50	20240614	13630	51.87	20240426	25400	-18.50	20240614	13630	51.87	20240426	0.12	N	451250	500	48 억		137747	N	N	0	N	00	N
31	20240625	111328	57	100.00	KOSDAQ		화학	N	N	N	N		N	20250	200	2	1.00	6035054530	300473	58.50	19850	20600	19400	26050	14050	20050	20085.18	1.42	0	1680	21583	20816	20433	19666	19283	20625	19475	48	6000	500	14030	50	1	9682187	1961	25.34	7.02	12	3.10	799.00	2885.00	25400	20240614	-20.28	13630	20240426	48.57	25400	-20.28	20240614	13630	48.57	20240426	25400	-20.28	20240614	13630	48.57	20240426	0.12	N	451250	500	48 억		137747	N	N	0	N	00	N
32	20240625	101326	57	100.00	KOSDAQ		화학	N	N	N	N		N	20150	100	2	0.50	3608620980	181110	35.26	19850	20450	19400	26050	14050	20050	19925.02	1.42	0	12872	21583	20816	20433	19666	19283	20625	19475	48	6000	500	14030	50	1	9682187	1951	25.22	6.98	12	1.87	799.00	2885.00	25400	20240614	-20.67	13630	20240426	47.84	25400	-20.67	20240614	13630	47.84	20240426	25400	-20.67	20240614	13630	47.84	20240426	0.12	N	451250	500	48 억		137747	N	N	0	N	00	N
33	20240625	091325	57	100.00	KOSDAQ		화학	N	N	N	N		N	20200	150	2	0.75	1000673620	49628	9.66	19850	20450	19770	26050	14050	20050	20163.50	1.42	0	10714	21583	20816	20433	19666	19283	20625	19475	48	6000	500	14030	50	1	9682187	1956	25.28	7.00	12	0.51	799.00	2885.00	25400	20240614	-20.47	13630	20240426	48.20	25400	-20.47	20240614	13630	48.20	20240426	25400	-20.47	20240614	13630	48.20	20240426	0.12	N	451250	500	48 억		137747	N	N	0	N	00	N
34	20240624	161325	57	100.00	KOSDAQ		화학	N	N	N	N		N	20050	-700	5	-3.37	9898806150	484043	26.55	20300	21200	20050	26950	14550	20750	20452.30	1.48	0	-11768	22683	21716	20383	19416	18083	22200	19900	48	6200	500	14520	50	1	9682187	1941	25.09	6.95	12	5.00	799.00	2885.00	25400	20240614	-21.06	13630	20240426	47.10	25400	-21.06	20240614	13630	47.10	20240426	25400	-21.06	20240614	13630	47.10	20240426	0.13	N	451250	500	48 억		143765	N	N	0	N	00	N
35	20240624	151321	57	100.00	KOSDAQ		화학	N	N	N	N		N	20150	-600	5	-2.89	9324238850	455437	24.98	20300	21200	20050	26950	14550	20750	20473.05	1.48	0	-16642	22683	21716	20383	19416	18083	22200	19900	48	6200	500	14520	50	1	9682187	1951	25.22	6.98	12	4.70	799.00	2885.00	25400	20240614	-20.67	13630	20240426	47.84	25400	-20.67	20240614	13630	47.84	20240426	25400	-20.67	20240614	13630	47.84	20240426	0.13	N	451250	500	48 억		143765	N	N	0	N	00	N
36	20240624	141322	57	100.00	KOSDAQ		화학	N	N	N	N		N	20350	-400	5	-1.93	8262153800	402797	22.10	20300	21200	20050	26950	14550	20750	20511.84	1.48	0	-21935	22683	21716	20383	19416	18083	22200	19900	48	6200	500	14520	50	1	9682187	1970	25.47	7.05	12	4.16	799.00	2885.00	25400	20240614	-19.88	13630	20240426	49.30	25400	-19.88	20240614	13630	49.30	20240426	25400	-19.88	20240614	13630	49.30	20240426	0.13	N	451250	500	48 억		143765	N	N	0	N	00	N
37	20240624	131320	57	100.00	KOSDAQ		화학	N	N	N	N		N	20550	-200	5	-0.96	7660032250	373273	20.48	20300	21200	20050	26950	14550	20750	20521.14	1.48	0	-22896	22683	21716	20383	19416	18083	22200	19900	48	6200	500	14520	50	1	9682187	1990	25.72	7.12	12	3.86	799.00	2885.00	25400	20240614	-19.09	13630	20240426	50.77	25400	-19.09	20240614	13630	50.77	20240426	25400	-19.09	20240614	13630	50.77	20240426	0.13	N	451250	500	48 억		143765	N	N	0	N	00	N
38	20240624	121321	57	100.00	KOSDAQ		화학	N	N	N	N		N	20450	-300	5	-1.45	7295631950	355467	19.50	20300	21200	20050	26950	14550	20750	20523.95	1.48	0	-22977	22683	21716	20383	19416	18083	22200	19900	48	6200	500	14520	50	1	9682187	1980	25.59	7.09	12	3.67	799.00	2885.00	25400	20240614	-19.49	13630	20240426	50.04	25400	-19.49	20240614	13630	50.04	20240426	25400	-19.49	20240614	13630	50.04	20240426	0.13	N	451250	500	48 억		143765	N	N	0	N	00	N
39	20240624	111323	57	100.00	KOSDAQ		화학	N	N	N	N		N	20350	-400	5	-1.93	6456786550	314678	17.26	20300	21200	20050	26950	14550	20750	20518.56	1.48	0	-21794	22683	21716	20383	19416	18083	22200	19900	48	6200	500	14520	50	1	9682187	1970	25.47	7.05	12	3.25	799.00	2885.00	25400	20240614	-19.88	13630	20240426	49.30	25400	-19.88	20240614	13630	49.30	20240426	25400	-19.88	20240614	13630	49.30	20240426	0.13	N	451250	500	48 억		143765	N	N	0	N	00	N
40	20240624	101322	57	100.00	KOSDAQ		화학	N	N	N	N		N	20700	-50	5	-0.24	4977640450	241895	13.27	20300	21200	20050	26950	14550	20750	20577.55	1.48	0	-18460	22683	21716	20383	19416	18083	22200	19900	48	6200	500	14520	50	1	9682187	2004	25.91	7.18	12	2.50	799.00	2885.00	25400	20240614	-18.50	13630	20240426	51.87	25400	-18.50	20240614	13630	51.87	20240426	25400	-18.50	20240614	13630	51.87	20240426	0.13	N	451250	500	48 억		143765	N	N	0	N	00	N
41	20240624	091322	57	100.00	KOSDAQ		화학	N	N	N	N		N	20150	-600	5	-2.89	1197690750	59397	3.26	20300	20350	20050	26950	14550	20750	20162.21	1.48	0	-6774	22683	21716	20383	19416	18083	22200	19900	48	6200	500	14520	50	1	9682187	1951	25.22	6.98	12	0.61	799.00	2885.00	25400	20240614	-20.67	13630	20240426	47.84	25400	-20.67	20240614	13630	47.84	20240426	25400	-20.67	20240614	13630	47.84	20240426	0.13	N	451250	500	48 억		143765	N	N	0	N	00	N
42	20240621	161237	57	100.00	KOSDAQ		화학	N	N	N	N		N	20750	750	2	3.75	36753489920	1790350	144.68	19500	21350	19050	26000	14000	20000	20528.10	1.31	0	24552	22100	21050	20500	19450	18900	20775	19175	48	6000	500	14000	50	1	9682187	2009	25.97	7.19	12	18.49	799.00	2885.00	25400	20240614	-18.31	13630	20240426	52.24	25400	-18.31	20240614	13630	52.24	20240426	25400	-18.31	20240614	13630	52.24	20240426	0.19	N	451250	500	48 억		126416	N	N	0	N	00	N
43	20240621	151237	57	100.00	KOSDAQ		화학	N	N	N	N		N	20500	500	2	2.50	35515010820	1730397	139.83	19500	21350	19050	26000	14000	20000	20524.25	1.31	0	24599	22100	21050	20500	19450	18900	20775	19175	48	6000	500	14000	50	1	9682187	1985	25.66	7.11	12	17.87	799.00	2885.00	25400	20240614	-19.29	13630	20240426	50.40	25400	-19.29	20240614	13630	50.40	20240426	25400	-19.29	20240614	13630	50.40	20240426	0.19	N	451250	500	48 억		126416	N	N	0	N	00	N
44	20240621	141234	57	100.00	KOSDAQ		화학	N	N	N	N		N	20400	400	2	2.00	33909276070	1652082	133.51	19500	21350	19050	26000	14000	20000	20525.23	1.31	0	17173	22100	21050	20500	19450	18900	20775	19175	48	6000	500	14000	50	1	9682187	1975	25.53	7.07	12	17.06	799.00	2885.00	25400	20240614	-19.69	13630	20240426	49.67	25400	-19.69	20240614	13630	49.67	20240426	25400	-19.69	20240614	13630	49.67	20240426	0.19	N	451250	500	48 억		126416	N	N	0	N	00	N
45	20240621	131237	57	100.00	KOSDAQ		화학	N	N	N	N		N	20650	650	2	3.25	32160125370	1566821	126.62	19500	21350	19050	26000	14000	20000	20525.77	1.31	0	12626	22100	21050	20500	19450	18900	20775	19175	48	6000	500	14000	50	1	9682187	1999	25.84	7.16	12	16.18	799.00	2885.00	25400	20240614	-18.70	13630	20240426	51.50	25400	-18.70	20240614	13630	51.50	20240426	25400	-18.70	20240614	13630	51.50	20240426	0.19	N	451250	500	48 억		126416	N	N	0	N	00	N
46	20240621	121239	57	100.00	KOSDAQ		화학	N	N	N	N		N	20900	900	2	4.50	30492516220	1486270	120.11	19500	21350	19050	26000	14000	20000	20516.19	1.31	0	15854	22100	21050	20500	19450	18900	20775	19175	48	6000	500	14000	50	1	9682187	2024	26.16	7.24	12	15.35	799.00	2885.00	25400	20240614	-17.72	13630	20240426	53.34	25400	-17.72	20240614	13630	53.34	20240426	25400	-17.72	20240614	13630	53.34	20240426	0.19	N	451250	500	48 억		126416	N	N	0	N	00	N
47	20240621	111238	57	100.00	KOSDAQ		화학	N	N	N	N		N	20400	400	2	2.00	24533846870	1200239	96.99	19500	21350	19050	26000	14000	20000	20440.86	1.31	0	4235	22100	21050	20500	19450	18900	20775	19175	48	6000	500	14000	50	1	9682187	1975	25.53	7.07	12	12.40	799.00	2885.00	25400	20240614	-19.69	13630	20240426	49.67	25400	-19.69	20240614	13630	49.67	20240426	25400	-19.69	20240614	13630	49.67	20240426	0.19	N	451250	500	48 억		126416	N	N	0	N	00	N
48	20240621	101234	57	100.00	KOSDAQ		화학	N	N	N	N		N	20300	300	2	1.50	7898409470	400091	32.33	19500	20500	19050	26000	14000	20000	19741.43	1.31	0	30893	22100	21050	20500	19450	18900	20775	19175	48	6000	500	14000	50	1	9682187	1965	25.41	7.04	12	4.13	799.00	2885.00	25400	20240614	-20.08	13630	20240426	48.94	25400	-20.08	20240614	13630	48.94	20240426	25400	-20.08	20240614	13630	48.94	20240426	0.19	N	451250	500	48 억		126416	N	N	0	N	00	N
49	20240621	091240	57	100.00	KOSDAQ		화학	N	N	N	N		N	19260	-740	5	-3.70	1715761180	88101	7.12	19500	19730	19240	26000	14000	20000	19474.00	1.31	0	-834	22100	21050	20500	19450	18900	20775	19175	48	6000	500	14000	10	1	9682187	1865	24.11	6.68	12	0.91	799.00	2885.00	25400	20240614	-24.17	13630	20240426	41.31	25400	-24.17	20240614	13630	41.31	20240426	25400	-24.17	20240614	13630	41.31	20240426	0.19	N	451250	500	48 억		126416	N	N	0	N	00	N
50	20240620	161232	57	100.00	KOSDAQ		화학	N	N	N	N		N	20000	-500	5	-2.44	25010432050	1202261	95.05	21550	21550	19950	26650	14350	20500	20804.70	1.50	0	-18732	21426	20962	20286	19822	19146	21195	20055	48	6150	500	14350	50	1	9682187	1936	25.03	6.93	12	12.42	799.00	2885.00	25400	20240614	-21.26	13630	20240426	46.74	25400	-21.26	20240614	13630	46.74	20240426	25400	-21.26	20240614	13630	46.74	20240426	0.18	N	451250	500	48 억		144759	N	N	0	N	00	N
51	20240620	151228	57	100.00	KOSDAQ		화학	N	N	N	N		N	20050	-450	5	-2.20	24120019110	1157774	91.53	21550	21550	19950	26650	14350	20500	20833.10	1.50	0	-23992	21426	20962	20286	19822	19146	21195	20055	48	6150	500	14350	50	1	9682187	1941	25.09	6.95	12	11.96	799.00	2885.00	25400	20240614	-21.06	13630	20240426	47.10	25400	-21.06	20240614	13630	47.10	20240426	25400	-21.06	20240614	13630	47.10	20240426	0.18	N	451250	500	48 억		144759	N	N	0	N	00	N
52	20240620	141233	57	100.00	KOSDAQ		화학	N	N	N	N		N	20150	-350	5	-1.71	21723654550	1038437	82.10	21550	21550	20000	26650	14350	20500	20919.57	1.50	0	-37456	21426	20962	20286	19822	19146	21195	20055	48	6150	500	14350	50	1	9682187	1951	25.22	6.98	12	10.73	799.00	2885.00	25400	20240614	-20.67	13630	20240426	47.84	25400	-20.67	20240614	13630	47.84	20240426	25400	-20.67	20240614	13630	47.84	20240426	0.18	N	451250	500	48 억		144759	N	N	0	N	00	N
53	20240620	131232	57	100.00	KOSDAQ		화학	N	N	N	N		N	20100	-400	5	-1.95	20559287900	980484	77.51	21550	21550	20100	26650	14350	20500	20968.51	1.50	0	-45365	21426	20962	20286	19822	19146	21195	20055	48	6150	500	14350	50	1	9682187	1946	25.16	6.97	12	10.13	799.00	2885.00	25400	20240614	-20.87	13630	20240426	47.47	25400	-20.87	20240614	13630	47.47	20240426	25400	-20.87	20240614	13630	47.47	20240426	0.18	N	451250	500	48 억		144759	N	N	0	N	00	N
54	20240620	121232	57	100.00	KOSDAQ		화학	N	N	N	N		N	20600	100	2	0.49	18974062050	902638	71.36	21550	21550	20500	26650	14350	20500	21020.68	1.50	0	-47339	21426	20962	20286	19822	19146	21195	20055	48	6150	500	14350	50	1	9682187	1995	25.78	7.14	12	9.32	799.00	2885.00	25400	20240614	-18.90	13630	20240426	51.14	25400	-18.90	20240614	13630	51.14	20240426	25400	-18.90	20240614	13630	51.14	20240426	0.18	N	451250	500	48 억		144759	N	N	0	N	00	N
55	20240620	111232	57	100.00	KOSDAQ		화학	N	N	N	N		N	20600	100	2	0.49	18063940850	858436	67.86	21550	21550	20500	26650	14350	20500	21042.85	1.50	0	-48494	21426	20962	20286	19822	19146	21195	20055	48	6150	500	14350	50	1	9682187	1995	25.78	7.14	12	8.87	799.00	2885.00	25400	20240614	-18.90	13630	20240426	51.14	25400	-18.90	20240614	13630	51.14	20240426	25400	-18.90	20240614	13630	51.14	20240426	0.18	N	451250	500	48 억		144759	N	N	0	N	00	N
56	20240620	101233	57	100.00	KOSDAQ		화학	N	N	N	N		N	20900	400	2	1.95	14764721450	700378	55.37	21550	21550	20500	26650	14350	20500	21081.08	1.50	0	-35695	21426	20962	20286	19822	19146	21195	20055	48	6150	500	14350	50	1	9682187	2024	26.16	7.24	12	7.23	799.00	2885.00	25400	20240614	-17.72	13630	20240426	53.34	25400	-17.72	20240614	13630	53.34	20240426	25400	-17.72	20240614	13630	53.34	20240426	0.18	N	451250	500	48 억		144759	N	N	0	N	00	N
57	20240620	091239	57	100.00	KOSDAQ		화학	N	N	N	N		N	21100	600	2	2.93	9167056550	430598	34.04	21550	21550	21000	26650	14350	20500	21289.13	1.50	0	-33538	21426	20962	20286	19822	19146	21195	20055	48	6150	500	14350	50	1	9682187	2043	26.41	7.31	12	4.45	799.00	2885.00	25400	20240614	-16.93	13630	20240426	54.81	25400	-16.93	20240614	13630	54.81	20240426	25400	-16.93	20240614	13630	54.81	20240426	0.18	N	451250	500	48 억		144759	N	N	0	N	00	N
58	20240619	161226	57	100.00	KOSDAQ		화학	N	N	N	N		N	20500	-50	5	-0.24	19862283820	985429	49.22	20200	20750	19610	26700	14400	20550	20139.64	1.84	0	-34373	22916	21732	21016	19832	19116	21375	19475	48	6150	500	14380	50	1	9682187	1985	25.66	7.11	12	10.18	799.00	2885.00	25400	20240614	-19.29	13630	20240426	50.40	25400	-19.29	20240614	13630	50.40	20240426	25400	-19.29	20240614	13630	50.40	20240426	0.23	N	451250	500	48 억		178001	N	N	0	N	00	N
59	20240619	151228	57	100.00	KOSDAQ		화학	N	N	N	N		N	20300	-250	5	-1.22	18053587470	897283	44.82	20200	20750	19610	26700	14400	20550	20120.14	1.84	0	-28212	22916	21732	21016	19832	19116	21375	19475	48	6150	500	14380	50	1	9682187	1965	25.41	7.04	12	9.27	799.00	2885.00	25400	20240614	-20.08	13630	20240426	48.94	25400	-20.08	20240614	13630	48.94	20240426	25400	-20.08	20240614	13630	48.94	20240426	0.23	N	451250	500	48 억		178001	N	N	0	N	00	N
60	20240619	141236	57	100.00	KOSDAQ		화학	N	N	N	N		N	19760	-790	5	-3.84	16253990900	807968	40.35	20200	20750	19610	26700	14400	20550	20116.97	1.84	0	-26357	22916	21732	21016	19832	19116	21375	19475	48	6150	500	14380	10	1	9682187	1913	24.73	6.85	12	8.34	799.00	2885.00	25400	20240614	-22.20	13630	20240426	44.97	25400	-22.20	20240614	13630	44.97	20240426	25400	-22.20	20240614	13630	44.97	20240426	0.23	N	451250	500	48 억		178001	N	N	0	N	00	N
61	20240619	131223	57	100.00	KOSDAQ		화학	N	N	N	N		N	19650	-900	5	-4.38	14452706220	717403	35.83	20200	20750	19630	26700	14400	20550	20145.70	1.84	0	-24453	22916	21732	21016	19832	19116	21375	19475	48	6150	500	14380	10	1	9682187	1903	24.59	6.81	12	7.41	799.00	2885.00	25400	20240614	-22.64	13630	20240426	44.17	25400	-22.64	20240614	13630	44.17	20240426	25400	-22.64	20240614	13630	44.17	20240426	0.23	N	451250	500	48 억		178001	N	N	0	N	00	N
62	20240619	121224	57	100.00	KOSDAQ		화학	N	N	N	N		N	19640	-910	5	-4.43	13421425110	664984	33.21	20200	20750	19630	26700	14400	20550	20182.92	1.84	0	-26671	22916	21732	21016	19832	19116	21375	19475	48	6150	500	14380	10	1	9682187	1902	24.58	6.81	12	6.87	799.00	2885.00	25400	20240614	-22.68	13630	20240426	44.09	25400	-22.68	20240614	13630	44.09	20240426	25400	-22.68	20240614	13630	44.09	20240426	0.23	N	451250	500	48 억		178001	N	N	0	N	00	N
63	20240619	111228	57	100.00	KOSDAQ		화학	N	N	N	N		N	20050	-500	5	-2.43	10989966170	542752	27.11	20200	20750	19760	26700	14400	20550	20248.44	1.84	0	-13948	22916	21732	21016	19832	19116	21375	19475	48	6150	500	14380	50	1	9682187	1941	25.09	6.95	12	5.61	799.00	2885.00	25400	20240614	-21.06	13630	20240426	47.10	25400	-21.06	20240614	13630	47.10	20240426	25400	-21.06	20240614	13630	47.10	20240426	0.23	N	451250	500	48 억		178001	N	N	0	N	00	N
64	20240619	101232	57	100.00	KOSDAQ		화학	N	N	N	N		N	20500	-50	5	-0.24	9293464820	459114	22.93	20200	20750	19760	26700	14400	20550	20241.98	1.84	0	-6697	22916	21732	21016	19832	19116	21375	19475	48	6150	500	14380	50	1	9682187	1985	25.66	7.11	12	4.74	799.00	2885.00	25400	20240614	-19.29	13630	20240426	50.40	25400	-19.29	20240614	13630	50.40	20240426	25400	-19.29	20240614	13630	50.40	20240426	0.23	N	451250	500	48 억		178001	N	N	0	N	00	N
65	20240619	091235	57	100.00	KOSDAQ		화학	N	N	N	N		N	19930	-620	5	-3.02	3485673240	173750	8.68	20200	20500	19760	26700	14400	20550	20060.61	1.84	0	15527	22916	21732	21016	19832	19116	21375	19475	48	6150	500	14380	10	1	9682187	1930	24.94	6.91	12	1.79	799.00	2885.00	25400	20240614	-21.54	13630	20240426	46.22	25400	-21.54	20240614	13630	46.22	20240426	25400	-21.54	20240614	13630	46.22	20240426	0.23	N	451250	500	48 억		178001	N	N	0	N	00	N
66	20240618	161220	57	100.00	KOSDAQ		화학	N	N	N	N		N	20550	-350	5	-1.67	41391278300	1950651	185.65	22200	22200	20300	27150	14650	20900	21221.37	2.53	0	-162489	22200	21550	21150	20500	20100	21350	20300	48	6250	500	14630	50	1	9682187	1990	25.72	7.12	12	20.15	799.00	2885.00	25400	20240614	-19.09	13630	20240426	50.77	25400	-19.09	20240614	13630	50.77	20240426	25400	-19.09	20240614	13630	50.77	20240426	0.37	N	451250	500	48 억		244964	N	N	0	N	00	N
67	20240618	151220	57	100.00	KOSDAQ		화학	N	N	N	N		N	20650	-250	5	-1.20	39662155900	1866674	177.66	22200	22200	20300	27150	14650	20900	21247.50	2.53	0	-168782	22200	21550	21150	20500	20100	21350	20300	48	6250	500	14630	50	1	9682187	1999	25.84	7.16	12	19.28	799.00	2885.00	25400	20240614	-18.70	13630	20240426	51.50	25400	-18.70	20240614	13630	51.50	20240426	25400	-18.70	20240614	13630	51.50	20240426	0.37	N	451250	500	48 억		244964	N	N	0	N	00	N
68	20240618	141225	57	100.00	KOSDAQ		화학	N	N	N	N		N	20700	-200	5	-0.96	36931069000	1735593	165.18	22200	22200	20300	27150	14650	20900	21278.65	2.53	0	-178958	22200	21550	21150	20500	20100	21350	20300	48	6250	500	14630	50	1	9682187	2004	25.91	7.18	12	17.93	799.00	2885.00	25400	20240614	-18.50	13630	20240426	51.87	25400	-18.50	20240614	13630	51.87	20240426	25400	-18.50	20240614	13630	51.87	20240426	0.37	N	451250	500	48 억		244964	N	N	0	N	00	N
69	20240618	131225	57	100.00	KOSDAQ		화학	N	N	N	N		N	20950	50	2	0.24	34227705000	1605992	152.85	22200	22200	20300	27150	14650	20900	21312.50	2.53	0	-148659	22200	21550	21150	20500	20100	21350	20300	48	6250	500	14630	50	1	9682187	2028	26.22	7.26	12	16.59	799.00	2885.00	25400	20240614	-17.52	13630	20240426	53.71	25400	-17.52	20240614	13630	53.71	20240426	25400	-17.52	20240614	13630	53.71	20240426	0.37	N	451250	500	48 억		244964	N	N	0	N	00	N
70	20240618	121221	57	100.00	KOSDAQ		화학	N	N	N	N		N	21100	200	2	0.96	31454372050	1474123	140.30	22200	22200	20300	27150	14650	20900	21337.69	2.53	0	-118025	22200	21550	21150	20500	20100	21350	20300	48	6250	500	14630	50	1	9682187	2043	26.41	7.31	12	15.23	799.00	2885.00	25400	20240614	-16.93	13630	20240426	54.81	25400	-16.93	20240614	13630	54.81	20240426	25400	-16.93	20240614	13630	54.81	20240426	0.37	N	451250	500	48 억		244964	N	N	0	N	00	N
71	20240618	111222	57	100.00	KOSDAQ		화학	N	N	N	N		N	20350	-550	5	-2.63	22284874500	1040558	99.03	22200	22200	20300	27150	14650	20900	21416.28	2.53	0	-103623	22200	21550	21150	20500	20100	21350	20300	48	6250	500	14630	50	1	9682187	1970	25.47	7.05	12	10.75	799.00	2885.00	25400	20240614	-19.88	13630	20240426	49.30	25400	-19.88	20240614	13630	49.30	20240426	25400	-19.88	20240614	13630	49.30	20240426	0.37	N	451250	500	48 억		244964	N	N	0	N	00	N
72	20240618	101221	57	100.00	KOSDAQ		화학	N	N	N	N		N	20950	50	2	0.24	17874119550	826791	78.69	22200	22200	20900	27150	14650	20900	21618.68	2.53	0	-109256	22200	21550	21150	20500	20100	21350	20300	48	6250	500	14630	50	1	9682187	2028	26.22	7.26	12	8.54	799.00	2885.00	25400	20240614	-17.52	13630	20240426	53.71	25400	-17.52	20240614	13630	53.71	20240426	25400	-17.52	20240614	13630	53.71	20240426	0.37	N	451250	500	48 억		244964	N	N	0	N	00	N
73	20240618	091231	57	100.00	KOSDAQ		화학	N	N	N	N		N	21350	450	2	2.15	10046236750	458645	43.65	22200	22200	21350	27150	14650	20900	21904.19	2.53	0	-91574	22200	21550	21150	20500	20100	21350	20300	48	6250	500	14630	50	1	9682187	2067	26.72	7.40	12	4.74	799.00	2885.00	25400	20240614	-15.94	13630	20240426	56.64	25400	-15.94	20240614	13630	56.64	20240426	25400	-15.94	20240614	13630	56.64	20240426	0.37	N	451250	500	48 억		244964	N	N	0	N	00	N
74	20240617	161211	54	100.00	KOSDAQ		화학	N	N	N	N		N	20900	-1700	5	-7.52	18168295850	858113	12.02	21550	21800	20750	29350	15850	22600	21172.87	2.44	0	8923	26733	24666	23333	21266	19933	24000	20600	48	6750	500	15820	50	1	9682187	2024	26.16	7.24	12	8.86	799.00	2885.00	25400	20240614	-17.72	13630	20240426	53.34	25400	-17.72	20240614	13630	53.34	20240426	25400	-17.72	20240614	13630	53.34	20240426	0.39	N	451250	500	48 억		236171	N	N	0	N	01	N
75	20240617	151219	54	100.00	KOSDAQ		화학	N	N	N	N		N	20950	-1650	5	-7.30	17124529800	808267	11.33	21550	21800	20750	29350	15850	22600	21186.55	2.44	0	14384	26733	24666	23333	21266	19933	24000	20600	48	6750	500	15820	50	1	9682187	2028	26.22	7.26	12	8.35	799.00	2885.00	25400	20240614	-17.52	13630	20240426	53.71	25400	-17.52	20240614	13630	53.71	20240426	25400	-17.52	20240614	13630	53.71	20240426	0.39	N	451250	500	48 억		236171	N	N	0	N	01	N
76	20240617	141208	54	100.00	KOSDAQ		화학	N	N	N	N		N	21000	-1600	5	-7.08	15543380450	732976	10.27	21550	21800	20750	29350	15850	22600	21205.66	2.44	0	24622	26733	24666	23333	21266	19933	24000	20600	48	6750	500	15820	50	1	9682187	2033	26.28	7.28	12	7.57	799.00	2885.00	25400	20240614	-17.32	13630	20240426	54.07	25400	-17.32	20240614	13630	54.07	20240426	25400	-17.32	20240614	13630	54.07	20240426	0.39	N	451250	500	48 억		236171	N	N	0	N	01	N
77	20240617	131207	54	100.00	KOSDAQ		화학	N	N	N	N		N	21100	-1500	5	-6.64	14650460350	690389	9.67	21550	21800	20750	29350	15850	22600	21220.38	2.44	0	34654	26733	24666	23333	21266	19933	24000	20600	48	6750	500	15820	50	1	9682187	2043	26.41	7.31	12	7.13	799.00	2885.00	25400	20240614	-16.93	13630	20240426	54.81	25400	-16.93	20240614	13630	54.81	20240426	25400	-16.93	20240614	13630	54.81	20240426	0.39	N	451250	500	48 억		236171	N	N	0	N	01	N
78	20240617	121207	54	100.00	KOSDAQ		화학	N	N	N	N		N	21100	-1500	5	-6.64	13457996200	634129	8.89	21550	21800	20750	29350	15850	22600	21222.58	2.44	0	19076	26733	24666	23333	21266	19933	24000	20600	48	6750	500	15820	50	1	9682187	2043	26.41	7.31	12	6.55	799.00	2885.00	25400	20240614	-16.93	13630	20240426	54.81	25400	-16.93	20240614	13630	54.81	20240426	25400	-16.93	20240614	13630	54.81	20240426	0.39	N	451250	500	48 억		236171	N	N	0	N	01	N
79	20240617	111158	54	100.00	KOSDAQ		화학	N	N	N	N		N	21050	-1550	5	-6.86	12268796600	577290	8.09	21550	21800	20750	29350	15850	22600	21252.16	2.44	0	21438	26733	24666	23333	21266	19933	24000	20600	48	6750	500	15820	50	1	9682187	2038	26.35	7.30	12	5.96	799.00	2885.00	25400	20240614	-17.13	13630	20240426	54.44	25400	-17.13	20240614	13630	54.44	20240426	25400	-17.13	20240614	13630	54.44	20240426	0.39	N	451250	500	48 억		236171	N	N	0	N	01	N
80	20240617	101159	54	100.00	KOSDAQ		화학	N	N	N	N		N	20850	-1750	5	-7.74	10404387700	489053	6.85	21550	21800	20750	29350	15850	22600	21274.28	2.44	0	13431	26733	24666	23333	21266	19933	24000	20600	48	6750	500	15820	50	1	9682187	2019	26.10	7.23	12	5.05	799.00	2885.00	25400	20240614	-17.91	13630	20240426	52.97	25400	-17.91	20240614	13630	52.97	20240426	25400	-17.91	20240614	13630	52.97	20240426	0.39	N	451250	500	48 억		236171	N	N	0	N	01	N
81	20240617	091202	54	100.00	KOSDAQ		화학	N	N	N	N		N	21200	-1400	5	-6.19	4694836850	219567	3.08	21550	21800	21050	29350	15850	22600	21381.69	2.44	0	13158	26733	24666	23333	21266	19933	24000	20600	48	6750	500	15820	50	1	9682187	2053	26.53	7.35	12	2.27	799.00	2885.00	25400	20240614	-16.54	13630	20240426	55.54	25400	-16.54	20240614	13630	55.54	20240426	25400	-16.54	20240614	13630	55.54	20240426	0.39	N	451250	500	48 억		236171	N	N	0	N	01	N
82	20240614	161017	57	100.00	KOSDAQ	신고가	화학	N	N	N	N		N	22600	550	2	2.49	165459912300	7052873	86.85	23850	25400	22000	28650	15450	22050	23461.43	2.61	0	7027	24050	23050	21800	20800	19550	22425	20175	48	6600	500	15430	50	1	9682187	2188	28.29	7.83	12	72.84	799.00	2885.00	25400	20240614	-11.02	13630	20240426	65.81	25400	-11.02	20240614	13630	65.81	20240426	25400	-11.02	20240614	13630	65.81	20240426	0.31	N	451250	500	48 억		252693	N	N	0	N	00	N
83	20240614	151021	57	100.00	KOSDAQ	신고가	화학	N	N	N	N		N	22650	600	2	2.72	162265522250	6911501	85.11	23850	25400	22000	28650	15450	22050	23477.62	2.61	0	-13250	24050	23050	21800	20800	19550	22425	20175	48	6600	500	15430	50	1	9682187	2193	28.35	7.85	12	71.38	799.00	2885.00	25400	20240614	-10.83	13630	20240426	66.18	25400	-10.83	20240614	13630	66.18	20240426	25400	-10.83	20240614	13630	66.18	20240426	0.31	N	451250	500	48 억		252693	N	N	0	N	00	N
84	20240614	141020	57	100.00	KOSDAQ	신고가	화학	N	N	N	N		N	22500	450	2	2.04	157807941100	6712850	82.67	23850	25400	22000	28650	15450	22050	23508.34	2.61	0	-74744	24050	23050	21800	20800	19550	22425	20175	48	6600	500	15430	50	1	9682187	2178	28.16	7.80	12	69.33	799.00	2885.00	25400	20240614	-11.42	13630	20240426	65.08	25400	-11.42	20240614	13630	65.08	20240426	25400	-11.42	20240614	13630	65.08	20240426	0.31	N	451250	500	48 억		252693	N	N	0	N	00	N
85	20240614	131022	57	100.00	KOSDAQ	신고가	화학	N	N	N	N		N	22050	0	3	0.00	153932485050	6538649	80.52	23850	25400	22000	28650	15450	22050	23541.95	2.61	0	-111728	24050	23050	21800	20800	19550	22425	20175	48	6600	500	15430	50	1	9682187	2135	27.60	7.64	12	67.53	799.00	2885.00	25400	20240614	-13.19	13630	20240426	61.78	25400	-13.19	20240614	13630	61.78	20240426	25400	-13.19	20240614	13630	61.78	20240426	0.31	N	451250	500	48 억		252693	N	N	0	N	00	N
86	20240614	121029	57	100.00	KOSDAQ	신고가	화학	N	N	N	N		N	22300	250	2	1.13	149407892400	6334251	78.00	23850	25400	22150	28650	15450	22050	23587.31	2.61	0	-140030	24050	23050	21800	20800	19550	22425	20175	48	6600	500	15430	50	1	9682187	2159	27.91	7.73	12	65.42	799.00	2885.00	25400	20240614	-12.20	13630	20240426	63.61	25400	-12.20	20240614	13630	63.61	20240426	25400	-12.20	20240614	13630	63.61	20240426	0.31	N	451250	500	48 억		252693	N	N	0	N	00	N
87	20240614	111147	57	100.00	KOSDAQ	신고가	화학	N	N	N	N		N	22450	400	2	1.81	146763411150	6216470	76.55	23850	25400	22150	28650	15450	22050	23608.81	2.61	0	-145720	24050	23050	21800	20800	19550	22425	20175	48	6600	500	15430	50	1	9682187	2174	28.10	7.78	12	64.21	799.00	2885.00	25400	20240614	-11.61	13630	20240426	64.71	25400	-11.61	20240614	13630	64.71	20240426	25400	-11.61	20240614	13630	64.71	20240426	0.31	N	451250	500	48 억		252693	N	N	0	N	00	N
88	20240614	101147	57	100.00	KOSDAQ	신고가	화학	N	N	N	N		N	22650	600	2	2.72	135827786450	5728206	70.54	23850	25400	22350	28650	15450	22050	23712.11	2.61	0	-191609	24050	23050	21800	20800	19550	22425	20175	48	6600	500	15430	50	1	9682187	2193	28.35	7.85	12	59.16	799.00	2885.00	25400	20240614	-10.83	13630	20240426	66.18	25400	-10.83	20240614	13630	66.18	20240426	25400	-10.83	20240614	13630	66.18	20240426	0.31	N	451250	500	48 억		252693	N	N	0	N	00	N
89	20240614	091153	57	100.00	KOSDAQ	신고가	화학	N	N	N	N		N	23050	1000	2	4.54	42130014850	1795061	22.11	23850	24100	22600	28650	15450	22050	23469.99	2.61	0	-102343	24050	23050	21800	20800	19550	22425	20175	48	6600	500	15430	50	1	9682187	2232	28.85	7.99	12	18.54	799.00	2885.00	24100	20240614	-4.36	13630	20240426	69.11	24100	-4.36	20240614	13630	69.11	20240426	24100	-4.36	20240614	13630	69.11	20240426	0.31	N	451250	500	48 억		252693	N	N	0	N	00	N
90	20240613	161132	57	100.00	KOSDAQ		화학	N	N	N	N		N	22050	1050	2	5.00	165100400300	7592693	60.04	22300	22800	20550	27300	14700	21000	21742.71	0.75	0	161115	24260	22630	19370	17740	14480	23445	18555	48	6300	500	14700	50	1	9682187	2135	27.60	7.64	12	78.42	799.00	2885.00	23850	20240425	-7.55	13630	20240426	61.78	23850	-7.55	20240425	13630	61.78	20240426	23850	-7.55	20240425	13630	61.78	20240426	0.30	N	451250	500	48 억		72391	N	N	0	N	00	N
91	20240613	151152	57	100.00	KOSDAQ		화학	N	N	N	N		N	21750	750	2	3.57	158684002600	7300124	57.73	22300	22800	20550	27300	14700	21000	21737.17	0.75	0	176337	24260	22630	19370	17740	14480	23445	18555	48	6300	500	14700	50	1	9682187	2106	27.22	7.54	12	75.40	799.00	2885.00	23850	20240425	-8.81	13630	20240426	59.57	23850	-8.81	20240425	13630	59.57	20240426	23850	-8.81	20240425	13630	59.57	20240426	0.30	N	451250	500	48 억		72391	N	N	0	N	00	N
92	20240613	141140	57	100.00	KOSDAQ		화학	N	N	N	N		N	21250	250	2	1.19	147138980700	6767831	53.52	22300	22800	20550	27300	14700	21000	21740.94	0.75	0	117666	24260	22630	19370	17740	14480	23445	18555	48	6300	500	14700	50	1	9682187	2057	26.60	7.37	12	69.90	799.00	2885.00	23850	20240425	-10.90	13630	20240426	55.91	23850	-10.90	20240425	13630	55.91	20240426	23850	-10.90	20240425	13630	55.91	20240426	0.30	N	451250	500	48 억		72391	N	N	0	N	00	N
93	20240613	131140	57	100.00	KOSDAQ		화학	N	N	N	N		N	21550	550	2	2.62	140027374350	6433474	50.87	22300	22800	20550	27300	14700	21000	21765.44	0.75	0	59699	24260	22630	19370	17740	14480	23445	18555	48	6300	500	14700	50	1	9682187	2087	26.97	7.47	12	66.45	799.00	2885.00	23850	20240425	-9.64	13630	20240426	58.11	23850	-9.64	20240425	13630	58.11	20240426	23850	-9.64	20240425	13630	58.11	20240426	0.30	N	451250	500	48 억		72391	N	N	0	N	00	N
94	20240613	121142	57	100.00	KOSDAQ		화학	N	N	N	N		N	21750	750	2	3.57	133235229850	6118424	48.38	22300	22800	20550	27300	14700	21000	21776.08	0.75	0	28107	24260	22630	19370	17740	14480	23445	18555	48	6300	500	14700	50	1	9682187	2106	27.22	7.54	12	63.19	799.00	2885.00	23850	20240425	-8.81	13630	20240426	59.57	23850	-8.81	20240425	13630	59.57	20240426	23850	-8.81	20240425	13630	59.57	20240426	0.30	N	451250	500	48 억		72391	N	N	0	N	00	N
95	20240613	111136	57	100.00	KOSDAQ		화학	N	N	N	N		N	21600	600	2	2.86	118833518200	5453576	43.13	22300	22800	20550	27300	14700	21000	21790.03	0.75	0	11298	24260	22630	19370	17740	14480	23445	18555	48	6300	500	14700	50	1	9682187	2091	27.03	7.49	12	56.33	799.00	2885.00	23850	20240425	-9.43	13630	20240426	58.47	23850	-9.43	20240425	13630	58.47	20240426	23850	-9.43	20240425	13630	58.47	20240426	0.30	N	451250	500	48 억		72391	N	N	0	N	00	N
96	20240613	101134	57	100.00	KOSDAQ		화학	N	N	N	N		N	21300	300	2	1.43	99400901450	4554443	36.02	22300	22800	20550	27300	14700	21000	21825.05	0.75	0	44258	24260	22630	19370	17740	14480	23445	18555	48	6300	500	14700	50	1	9682187	2062	26.66	7.38	12	47.04	799.00	2885.00	23850	20240425	-10.69	13630	20240426	56.27	23850	-10.69	20240425	13630	56.27	20240426	23850	-10.69	20240425	13630	56.27	20240426	0.30	N	451250	500	48 억		72391	N	N	0	N	00	N
97	20240613	091144	57	100.00	KOSDAQ		화학	N	N	N	N		N	21750	750	2	3.57	60212757250	2715949	21.48	22300	22800	21300	27300	14700	21000	22170.08	0.75	0	-47955	24260	22630	19370	17740	14480	23445	18555	48	6300	500	14700	50	1	9682187	2106	27.22	7.54	12	28.05	799.00	2885.00	23850	20240425	-8.81	13630	20240426	59.57	23850	-8.81	20240425	13630	59.57	20240426	23850	-8.81	20240425	13630	59.57	20240426	0.30	N	451250	500	48 억		72391	N	N	0	N	00	N
98	20240612	161124	57	100.00	KOSDAQ		화학	N	N	N	N		N	21000	4840	1	29.95	243309188250	12641068	1987.43	16110	21000	16110	21000	11320	16160	19246.57	0.28	0	140124	17286	16722	16376	15812	15466	16550	15640	48	4840	500	11310	50	1	9682187	2033	26.28	7.28	12	130.56	799.00	2885.00	23850	20240425	-11.95	13630	20240426	54.07	23850	-11.95	20240425	13630	54.07	20240426	23850	-11.95	20240425	13630	54.07	20240426	0.36	N	451250	500	48 억		26923	N	N	0	N	00	N
99	20240612	151137	57	100.00	KOSDAQ		화학	N	N	N	N		N	21000	4840	1	29.95	234537961200	12222923	1921.69	16110	21000	16110	21000	11320	16160	19188.55	0.28	0	123503	17286	16722	16376	15812	15466	16550	15640	48	4840	500	11310	50	1	9682187	2033	26.28	7.28	12	126.24	799.00	2885.00	23850	20240425	-11.95	13630	20240426	54.07	23850	-11.95	20240425	13630	54.07	20240426	23850	-11.95	20240425	13630	54.07	20240426	0.36	N	451250	500	48 억		26923	N	N	0	N	00	N
100	20240612	141130	57	100.00	KOSDAQ		화학	N	N	N	N		N	19530	3370	2	20.85	177007406480	9362519	1471.97	16110	20100	16110	21000	11320	16160	18906.17	0.28	0	45602	17286	16722	16376	15812	15466	16550	15640	48	4840	500	11310	10	1	9682187	1891	24.44	6.77	12	96.70	799.00	2885.00	23850	20240425	-18.11	13630	20240426	43.29	23850	-18.11	20240425	13630	43.29	20240426	23850	-18.11	20240425	13630	43.29	20240426	0.36	N	451250	500	48 억		26923	N	N	0	N	00	N
101	20240612	131132	57	100.00	KOSDAQ		화학	N	N	N	N		N	19740	3580	2	22.15	153742890210	8181811	1286.34	16110	20100	16110	21000	11320	16160	18791.05	0.28	0	29011	17286	16722	16376	15812	15466	16550	15640	48	4840	500	11310	10	1	9682187	1911	24.71	6.84	12	84.50	799.00	2885.00	23850	20240425	-17.23	13630	20240426	44.83	23850	-17.23	20240425	13630	44.83	20240426	23850	-17.23	20240425	13630	44.83	20240426	0.36	N	451250	500	48 억		26923	N	N	0	N	00	N
102	20240612	121130	57	100.00	KOSDAQ		화학	N	N	N	N		N	19250	3090	2	19.12	78253641520	4336053	681.71	16110	19260	16110	21000	11320	16160	18047.52	0.28	0	16289	17286	16722	16376	15812	15466	16550	15640	48	4840	500	11310	10	1	9682187	1864	24.09	6.67	12	44.78	799.00	2885.00	23850	20240425	-19.29	13630	20240426	41.23	23850	-19.29	20240425	13630	41.23	20240426	23850	-19.29	20240425	13630	41.23	20240426	0.36	N	451250	500	48 억		26923	N	N	0	N	00	N
103	20240612	111128	57	100.00	KOSDAQ		화학	N	N	N	N		N	16690	530	2	3.28	5533714520	334518	52.59	16110	16810	16110	21000	11320	16160	16543.19	0.28	0	49549	17286	16722	16376	15812	15466	16550	15640	48	4840	500	11310	10	1	9682187	1616	20.89	5.79	12	3.45	799.00	2885.00	23850	20240425	-30.02	13630	20240426	22.45	23850	-30.02	20240425	13630	22.45	20240426	23850	-30.02	20240425	13630	22.45	20240426	0.36	N	451250	500	48 억		26923	N	N	0	N	00	N
104	20240612	101131	57	100.00	KOSDAQ		화학	N	N	N	N		N	16410	250	2	1.55	2554931530	155939	24.52	16110	16590	16110	21000	11320	16160	16385.23	0.28	0	35664	17286	16722	16376	15812	15466	16550	15640	48	4840	500	11310	10	1	9682187	1589	20.54	5.69	12	1.61	799.00	2885.00	23850	20240425	-31.19	13630	20240426	20.40	23850	-31.19	20240425	13630	20.40	20240426	23850	-31.19	20240425	13630	20.40	20240426	0.36	N	451250	500	48 억		26923	N	N	0	N	00	N
105	20240612	091133	57	100.00	KOSDAQ		화학	N	N	N	N		N	16280	120	2	0.74	397012920	24531	3.86	16110	16350	16110	21000	11320	16160	16184.87	0.28	0	1659	17286	16722	16376	15812	15466	16550	15640	48	4840	500	11310	10	1	9682187	1576	20.38	5.64	12	0.25	799.00	2885.00	23850	20240425	-31.74	13630	20240426	19.44	23850	-31.74	20240425	13630	19.44	20240426	23850	-31.74	20240425	13630	19.44	20240426	0.36	N	451250	500	48 억		26923	N	N	0	N	00	N
106	20240610	161119	57	100.00	KOSDAQ		화학	N	N	N	N		N	16550	340	2	2.10	11379196950	685536	64.71	16680	16900	16410	21050	11350	16210	16599.08	0.41	0	32267	17103	16656	16263	15816	15423	16460	15620	48	4840	500	11340	10	1	9682187	1602	20.71	5.74	12	7.08	799.00	2885.00	23850	20240425	-30.61	13630	20240426	21.42	23850	-30.61	20240425	13630	21.42	20240426	23850	-30.61	20240425	13630	21.42	20240426	0.27	N	451250	500	48 억		39312	N	N	0	N	00	N
107	20240610	151130	57	100.00	KOSDAQ		화학	N	N	N	N		N	16650	440	2	2.71	10725771000	646094	60.99	16680	16900	16410	21050	11350	16210	16600.95	0.41	0	42293	17103	16656	16263	15816	15423	16460	15620	48	4840	500	11340	10	1	9682187	1612	20.84	5.77	12	6.67	799.00	2885.00	23850	20240425	-30.19	13630	20240426	22.16	23850	-30.19	20240425	13630	22.16	20240426	23850	-30.19	20240425	13630	22.16	20240426	0.27	N	451250	500	48 억		39312	N	N	0	N	00	N
108	20240610	141126	57	100.00	KOSDAQ		화학	N	N	N	N		N	16550	340	2	2.10	8662730480	522564	49.33	16680	16750	16410	21050	11350	16210	16577.36	0.41	0	29276	17103	16656	16263	15816	15423	16460	15620	48	4840	500	11340	10	1	9682187	1602	20.71	5.74	12	5.40	799.00	2885.00	23850	20240425	-30.61	13630	20240426	21.42	23850	-30.61	20240425	13630	21.42	20240426	23850	-30.61	20240425	13630	21.42	20240426	0.27	N	451250	500	48 억		39312	N	N	0	N	00	N
109	20240610	131121	57	100.00	KOSDAQ		화학	N	N	N	N		N	16600	390	2	2.41	7768331150	468633	44.24	16680	16750	16410	21050	11350	16210	16576.58	0.41	0	26067	17103	16656	16263	15816	15423	16460	15620	48	4840	500	11340	10	1	9682187	1607	20.78	5.75	12	4.84	799.00	2885.00	23850	20240425	-30.40	13630	20240426	21.79	23850	-30.40	20240425	13630	21.79	20240426	23850	-30.40	20240425	13630	21.79	20240426	0.27	N	451250	500	48 억		39312	N	N	0	N	00	N
110	20240610	121123	57	100.00	KOSDAQ		화학	N	N	N	N		N	16540	330	2	2.04	7184546640	433458	40.92	16680	16750	16410	21050	11350	16210	16574.95	0.41	0	22297	17103	16656	16263	15816	15423	16460	15620	48	4840	500	11340	10	1	9682187	1601	20.70	5.73	12	4.48	799.00	2885.00	23850	20240425	-30.65	13630	20240426	21.35	23850	-30.65	20240425	13630	21.35	20240426	23850	-30.65	20240425	13630	21.35	20240426	0.27	N	451250	500	48 억		39312	N	N	0	N	00	N
111	20240610	111126	57	100.00	KOSDAQ		화학	N	N	N	N		N	16560	350	2	2.16	6385063720	385039	36.35	16680	16750	16410	21050	11350	16210	16582.90	0.41	0	21629	17103	16656	16263	15816	15423	16460	15620	48	4840	500	11340	10	1	9682187	1603	20.73	5.74	12	3.98	799.00	2885.00	23850	20240425	-30.57	13630	20240426	21.50	23850	-30.57	20240425	13630	21.50	20240426	23850	-30.57	20240425	13630	21.50	20240426	0.27	N	451250	500	48 억		39312	N	N	0	N	00	N
112	20240610	101123	57	100.00	KOSDAQ		화학	N	N	N	N		N	16610	400	2	2.47	5488071400	331018	31.25	16680	16750	16410	21050	11350	16210	16579.37	0.41	0	17458	17103	16656	16263	15816	15423	16460	15620	48	4840	500	11340	10	1	9682187	1608	20.79	5.76	12	3.42	799.00	2885.00	23850	20240425	-30.36	13630	20240426	21.86	23850	-30.36	20240425	13630	21.86	20240426	23850	-30.36	20240425	13630	21.86	20240426	0.27	N	451250	500	48 억		39312	N	N	0	N	00	N
113	20240610	091128	57	100.00	KOSDAQ		화학	N	N	N	N		N	16560	350	2	2.16	2690475440	162386	15.33	16680	16750	16410	21050	11350	16210	16568.40	0.41	0	-729	17103	16656	16263	15816	15423	16460	15620	48	4840	500	11340	10	1	9682187	1603	20.73	5.74	12	1.68	799.00	2885.00	23850	20240425	-30.57	13630	20240426	21.50	23850	-30.57	20240425	13630	21.50	20240426	23850	-30.57	20240425	13630	21.50	20240426	0.27	N	451250	500	48 억		39312	N	N	0	N	00	N
114	20240607	161157	57	100.00	KOSDAQ		화학	N	N	N	N		N	16210	-120	5	-0.73	14194983040	870363	90.05	16400	16710	15870	21200	11440	16330	16309.32	0.75	0	-32884	17563	16946	16453	15836	15343	16700	15590	48	4870	500	11430	10	1	9682187	1569	20.29	5.62	12	8.99	799.00	2885.00	23850	20240425	-32.03	13630	20240426	18.93	23850	-32.03	20240425	13630	18.93	20240426	23850	-32.03	20240425	13630	18.93	20240426	0.34	N	451250	500	48 억		72156	N	Y	0	N	00	N
115	20240607	151213	57	100.00	KOSDAQ		화학	N	N	N	N		N	16200	-130	5	-0.80	13703280120	840030	86.91	16400	16710	15870	21200	11440	16330	16312.83	0.75	0	-34222	17563	16946	16453	15836	15343	16700	15590	48	4870	500	11430	10	1	9682187	1569	20.28	5.62	12	8.68	799.00	2885.00	23850	20240425	-32.08	13630	20240426	18.86	23850	-32.08	20240425	13630	18.86	20240426	23850	-32.08	20240425	13630	18.86	20240426	0.34	N	451250	500	48 억		72156	N	N	0	N	00	N
116	20240607	141158	57	100.00	KOSDAQ		화학	N	N	N	N		N	16130	-200	5	-1.22	12818172000	785326	81.25	16400	16710	15870	21200	11440	16330	16322.09	0.75	0	-35773	17563	16946	16453	15836	15343	16700	15590	48	4870	500	11430	10	1	9682187	1562	20.19	5.59	12	8.11	799.00	2885.00	23850	20240425	-32.37	13630	20240426	18.34	23850	-32.37	20240425	13630	18.34	20240426	23850	-32.37	20240425	13630	18.34	20240426	0.34	N	451250	500	48 억		72156	N	N	0	N	00	N
117	20240607	131159	57	100.00	KOSDAQ		화학	N	N	N	N		N	16450	120	2	0.73	11463895200	701843	72.61	16400	16710	15870	21200	11440	16330	16333.99	0.75	0	-21081	17563	16946	16453	15836	15343	16700	15590	48	4870	500	11430	10	1	9682187	1593	20.59	5.70	12	7.25	799.00	2885.00	23850	20240425	-31.03	13630	20240426	20.69	23850	-31.03	20240425	13630	20.69	20240426	23850	-31.03	20240425	13630	20.69	20240426	0.34	N	451250	500	48 억		72156	N	N	0	N	00	N
118	20240607	121203	57	100.00	KOSDAQ		화학	N	N	N	N		N	16340	10	2	0.06	9931647240	608714	62.98	16400	16710	15870	21200	11440	16330	16315.76	0.75	0	-39690	17563	16946	16453	15836	15343	16700	15590	48	4870	500	11430	10	1	9682187	1582	20.45	5.66	12	6.29	799.00	2885.00	23850	20240425	-31.49	13630	20240426	19.88	23850	-31.49	20240425	13630	19.88	20240426	23850	-31.49	20240425	13630	19.88	20240426	0.34	N	451250	500	48 억		72156	N	N	0	N	00	N
119	20240607	111144	57	100.00	KOSDAQ		화학	N	N	N	N		N	16140	-190	5	-1.16	7109153230	436655	45.18	16400	16710	15870	21200	11440	16330	16280.83	0.75	0	-18783	17563	16946	16453	15836	15343	16700	15590	48	4870	500	11430	10	1	9682187	1563	20.20	5.59	12	4.51	799.00	2885.00	23850	20240425	-32.33	13630	20240426	18.42	23850	-32.33	20240425	13630	18.42	20240426	23850	-32.33	20240425	13630	18.42	20240426	0.34	N	451250	500	48 억		72156	N	N	0	N	00	N
120	20240607	101203	57	100.00	KOSDAQ		화학	N	N	N	N		N	15960	-370	5	-2.27	3940999670	243086	25.15	16400	16490	15870	21200	11440	16330	16211.89	0.75	0	-17035	17563	16946	16453	15836	15343	16700	15590	48	4870	500	11430	10	1	9682187	1545	19.97	5.53	12	2.51	799.00	2885.00	23850	20240425	-33.08	13630	20240426	17.09	23850	-33.08	20240425	13630	17.09	20240426	23850	-33.08	20240425	13630	17.09	20240426	0.34	N	451250	500	48 억		72156	N	N	0	N	00	N
121	20240607	091202	57	100.00	KOSDAQ		화학	N	N	N	N		N	16000	-330	5	-2.02	1008553040	62309	6.45	16400	16410	16000	21200	11440	16330	16184.00	0.75	0	-10563	17563	16946	16453	15836	15343	16700	15590	48	4870	500	11430	10	1	9682187	1549	20.03	5.55	12	0.64	799.00	2885.00	23850	20240425	-32.91	13630	20240426	17.39	23850	-32.91	20240425	13630	17.39	20240426	23850	-32.91	20240425	13630	17.39	20240426	0.34	N	451250	500	48 억		72156	N	N	0	N	00	N
122	20240605	161158	57	100.00	KOSDAQ		화학	N	N	N	N		N	16330	-990	5	-5.72	15401021680	940997	49.72	16990	17070	15960	22500	12130	17320	16366.85	0.48	0	24601	19773	18546	17863	16636	15953	18205	16295	48	5180	500	12120	10	1	9682187	1581	20.44	5.66	12	9.72	799.00	2885.00	23850	20240425	-31.53	13630	20240426	19.81	23850	-31.53	20240425	13630	19.81	20240426	23850	-31.53	20240425	13630	19.81	20240426	0.22	N	451250	500	48 억		46892	N	N	0	N	00	N
123	20240605	151156	57	100.00	KOSDAQ		화학	N	N	N	N		N	16190	-1130	5	-6.52	14514740390	886723	46.85	16990	17070	15960	22500	12130	17320	16368.97	0.48	0	16775	19773	18546	17863	16636	15953	18205	16295	48	5180	500	12120	10	1	9682187	1568	20.26	5.61	12	9.16	799.00	2885.00	23850	20240425	-32.12	13630	20240426	18.78	23850	-32.12	20240425	13630	18.78	20240426	23850	-32.12	20240425	13630	18.78	20240426	0.22	N	451250	500	48 억		46892	N	N	0	N	00	N
124	20240605	141156	57	100.00	KOSDAQ		화학	N	N	N	N		N	16080	-1240	5	-7.16	12860771210	783718	41.41	16990	17070	16050	22500	12130	17320	16409.95	0.48	0	6960	19773	18546	17863	16636	15953	18205	16295	48	5180	500	12120	10	1	9682187	1557	20.13	5.57	12	8.09	799.00	2885.00	23850	20240425	-32.58	13630	20240426	17.98	23850	-32.58	20240425	13630	17.98	20240426	23850	-32.58	20240425	13630	17.98	20240426	0.22	N	451250	500	48 억		46892	N	N	0	N	00	N
125	20240605	131155	57	100.00	KOSDAQ		화학	N	N	N	N		N	16360	-960	5	-5.54	11487597390	699083	36.94	16990	17070	16060	22500	12130	17320	16432.38	0.48	0	8013	19773	18546	17863	16636	15953	18205	16295	48	5180	500	12120	10	1	9682187	1584	20.48	5.67	12	7.22	799.00	2885.00	23850	20240425	-31.40	13630	20240426	20.03	23850	-31.40	20240425	13630	20.03	20240426	23850	-31.40	20240425	13630	20.03	20240426	0.22	N	451250	500	48 억		46892	N	N	0	N	00	N
126	20240605	121152	57	100.00	KOSDAQ		화학	N	N	N	N		N	16320	-1000	5	-5.77	9496106580	577311	30.50	16990	17070	16060	22500	12130	17320	16448.85	0.48	0	27729	19773	18546	17863	16636	15953	18205	16295	48	5180	500	12120	10	1	9682187	1580	20.43	5.66	12	5.96	799.00	2885.00	23850	20240425	-31.57	13630	20240426	19.74	23850	-31.57	20240425	13630	19.74	20240426	23850	-31.57	20240425	13630	19.74	20240426	0.22	N	451250	500	48 억		46892	N	N	0	N	00	N
127	20240605	111155	57	100.00	KOSDAQ		화학	N	N	N	N		N	16470	-850	5	-4.91	8727216050	530336	28.02	16990	17070	16060	22500	12130	17320	16456.01	0.48	0	33859	19773	18546	17863	16636	15953	18205	16295	48	5180	500	12120	10	1	9682187	1595	20.61	5.71	12	5.48	799.00	2885.00	23850	20240425	-30.94	13630	20240426	20.84	23850	-30.94	20240425	13630	20.84	20240426	23850	-30.94	20240425	13630	20.84	20240426	0.22	N	451250	500	48 억		46892	N	N	0	N	00	N
128	20240605	101151	57	100.00	KOSDAQ		화학	N	N	N	N		N	16460	-860	5	-4.97	7576663820	460051	24.31	16990	17070	16060	22500	12130	17320	16469.18	0.48	0	42281	19773	18546	17863	16636	15953	18205	16295	48	5180	500	12120	10	1	9682187	1594	20.60	5.71	12	4.75	799.00	2885.00	23850	20240425	-30.99	13630	20240426	20.76	23850	-30.99	20240425	13630	20.76	20240426	23850	-30.99	20240425	13630	20.76	20240426	0.22	N	451250	500	48 억		46892	N	N	0	N	00	N
129	20240605	091152	57	100.00	KOSDAQ		화학	N	N	N	N		N	16670	-650	5	-3.75	2242957580	133314	7.04	16990	17070	16610	22500	12130	17320	16824.61	0.48	0	5831	19773	18546	17863	16636	15953	18205	16295	48	5180	500	12120	10	1	9682187	1614	20.86	5.78	12	1.38	799.00	2885.00	23850	20240425	-30.10	13630	20240426	22.30	23850	-30.10	20240425	13630	22.30	20240426	23850	-30.10	20240425	13630	22.30	20240426	0.22	N	451250	500	48 억		46892	N	N	0	N	00	N
130	20240604	161141	57	100.00	KOSDAQ		화학	N	N	N	N		N	17320	-2310	5	-11.77	33647965580	1848383	36.86	19060	19090	17180	25500	13750	19630	18206.63	0.49	0	-400	21110	20370	19510	18770	17910	19940	18340	48	5870	500	13740	10	1	9682187	1677	21.68	6.00	12	19.09	799.00	2885.00	23850	20240425	-27.38	13630	20240426	27.07	23850	-27.38	20240425	13630	27.07	20240426	23850	-27.38	20240425	13630	27.07	20240426	0.43	N	451250	500	48 억		47326	N	N	0	N	00	N
131	20240604	151143	57	100.00	KOSDAQ		화학	N	N	N	N		N	17340	-2290	5	-11.67	32326576710	1771901	35.34	19060	19090	17180	25500	13750	19630	18243.83	0.49	0	-8395	21110	20370	19510	18770	17910	19940	18340	48	5870	500	13740	10	1	9682187	1679	21.70	6.01	12	18.30	799.00	2885.00	23850	20240425	-27.30	13630	20240426	27.22	23850	-27.30	20240425	13630	27.22	20240426	23850	-27.30	20240425	13630	27.22	20240426	0.43	N	451250	500	48 억		47326	N	N	0	N	00	N
132	20240604	141145	57	100.00	KOSDAQ		화학	N	N	N	N		N	17540	-2090	5	-10.65	28304423850	1540342	30.72	19060	19090	17450	25500	13750	19630	18375.23	0.49	0	-12800	21110	20370	19510	18770	17910	19940	18340	48	5870	500	13740	10	1	9682187	1698	21.95	6.08	12	15.91	799.00	2885.00	23850	20240425	-26.46	13630	20240426	28.69	23850	-26.46	20240425	13630	28.69	20240426	23850	-26.46	20240425	13630	28.69	20240426	0.43	N	451250	500	48 억		47326	N	N	0	N	00	N
133	20240604	131142	57	100.00	KOSDAQ		화학	N	N	N	N		N	18170	-1460	5	-7.44	23687550170	1281407	25.55	19060	19090	18130	25500	13750	19630	18485.38	0.49	0	-30053	21110	20370	19510	18770	17910	19940	18340	48	5870	500	13740	10	1	9682187	1759	22.74	6.30	12	13.23	799.00	2885.00	23850	20240425	-23.82	13630	20240426	33.31	23850	-23.82	20240425	13630	33.31	20240426	23850	-23.82	20240425	13630	33.31	20240426	0.43	N	451250	500	48 억		47326	N	N	0	N	00	N
134	20240604	121140	57	100.00	KOSDAQ		화학	N	N	N	N		N	18250	-1380	5	-7.03	21945470990	1185599	23.64	19060	19090	18160	25500	13750	19630	18509.81	0.49	0	-29440	21110	20370	19510	18770	17910	19940	18340	48	5870	500	13740	10	1	9682187	1767	22.84	6.33	12	12.25	799.00	2885.00	23850	20240425	-23.48	13630	20240426	33.90	23850	-23.48	20240425	13630	33.90	20240426	23850	-23.48	20240425	13630	33.90	20240426	0.43	N	451250	500	48 억		47326	N	N	0	N	00	N
135	20240604	111136	57	100.00	KOSDAQ		화학	N	N	N	N		N	18430	-1200	5	-6.11	19224855090	1036720	20.68	19060	19090	18160	25500	13750	19630	18543.69	0.49	0	-27890	21110	20370	19510	18770	17910	19940	18340	48	5870	500	13740	10	1	9682187	1784	23.07	6.39	12	10.71	799.00	2885.00	23850	20240425	-22.73	13630	20240426	35.22	23850	-22.73	20240425	13630	35.22	20240426	23850	-22.73	20240425	13630	35.22	20240426	0.43	N	451250	500	48 억		47326	N	N	0	N	00	N
136	20240604	101140	57	100.00	KOSDAQ		화학	N	N	N	N		N	18730	-900	5	-4.58	15765501750	849941	16.95	19060	19090	18160	25500	13750	19630	18548.65	0.49	0	-10957	21110	20370	19510	18770	17910	19940	18340	48	5870	500	13740	10	1	9682187	1813	23.44	6.49	12	8.78	799.00	2885.00	23850	20240425	-21.47	13630	20240426	37.42	23850	-21.47	20240425	13630	37.42	20240426	23850	-21.47	20240425	13630	37.42	20240426	0.43	N	451250	500	48 억		47326	N	N	0	N	00	N
137	20240604	091138	57	100.00	KOSDAQ		화학	N	N	N	N		N	18400	-1230	5	-6.27	6481330290	347823	6.94	19060	19090	18210	25500	13750	19630	18633.34	0.49	0	4420	21110	20370	19510	18770	17910	19940	18340	48	5870	500	13740	10	1	9682187	1782	23.03	6.38	12	3.59	799.00	2885.00	23850	20240425	-22.85	13630	20240426	35.00	23850	-22.85	20240425	13630	35.00	20240426	23850	-22.85	20240425	13630	35.00	20240426	0.43	N	451250	500	48 억		47326	N	N	0	N	00	N
138	20240603	161126	57	100.00	KOSDAQ		화학	N	N	N	N		N	19630	1140	2	6.17	96533207110	4934263	42.53	19890	20250	18650	24000	12950	18490	19563.81	0.57	0	-8288	22876	20682	19406	17212	15936	20045	16575	48	5510	500	12940	10	1	9682187	1901	24.57	6.80	12	50.96	799.00	2885.00	23850	20240425	-17.69	13630	20240426	44.02	23850	-17.69	20240425	13630	44.02	20240426	23850	-17.69	20240425	13630	44.02	20240426	0.13	N	451250	500	48 억		55489	N	N	0	N	00	N
139	20240603	151126	57	100.00	KOSDAQ		화학	N	N	N	N		N	19610	1120	2	6.06	93179200480	4763102	41.06	19890	20250	18650	24000	12950	18490	19562.73	0.57	0	-1490	22876	20682	19406	17212	15936	20045	16575	48	5510	500	12940	10	1	9682187	1899	24.54	6.80	12	49.19	799.00	2885.00	23850	20240425	-17.78	13630	20240426	43.87	23850	-17.78	20240425	13630	43.87	20240426	23850	-17.78	20240425	13630	43.87	20240426	0.13	N	451250	500	48 억		55489	N	N	0	N	00	N
140	20240603	141126	57	100.00	KOSDAQ		화학	N	N	N	N		N	19080	590	2	3.19	69063094230	3538566	30.50	19890	20250	18650	24000	12950	18490	19517.28	0.57	0	-28034	22876	20682	19406	17212	15936	20045	16575	48	5510	500	12940	10	1	9682187	1847	23.88	6.61	12	36.55	799.00	2885.00	23850	20240425	-20.00	13630	20240426	39.99	23850	-20.00	20240425	13630	39.99	20240426	23850	-20.00	20240425	13630	39.99	20240426	0.13	N	451250	500	48 억		55489	N	N	0	N	00	N
141	20240603	131126	57	100.00	KOSDAQ		화학	N	N	N	N		N	18980	490	2	2.65	64582399300	3305509	28.49	19890	20250	18650	24000	12950	18490	19537.83	0.57	0	-26009	22876	20682	19406	17212	15936	20045	16575	48	5510	500	12940	10	1	9682187	1838	23.75	6.58	12	34.14	799.00	2885.00	23850	20240425	-20.42	13630	20240426	39.25	23850	-20.42	20240425	13630	39.25	20240426	23850	-20.42	20240425	13630	39.25	20240426	0.13	N	451250	500	48 억		55489	N	N	0	N	00	N
142	20240603	121125	57	100.00	KOSDAQ		화학	N	N	N	N		N	18660	170	2	0.92	61297881550	3131941	27.00	19890	20250	18650	24000	12950	18490	19571.88	0.57	0	-21879	22876	20682	19406	17212	15936	20045	16575	48	5510	500	12940	10	1	9682187	1807	23.35	6.47	12	32.35	799.00	2885.00	23850	20240425	-21.76	13630	20240426	36.90	23850	-21.76	20240425	13630	36.90	20240426	23850	-21.76	20240425	13630	36.90	20240426	0.13	N	451250	500	48 억		55489	N	N	0	N	00	N
143	20240603	111119	57	100.00	KOSDAQ		화학	N	N	N	N		N	19000	510	2	2.76	58033129670	2959438	25.51	19890	20250	18790	24000	12950	18490	19609.54	0.57	0	-23340	22876	20682	19406	17212	15936	20045	16575	48	5510	500	12940	10	1	9682187	1840	23.78	6.59	12	30.57	799.00	2885.00	23850	20240425	-20.34	13630	20240426	39.40	23850	-20.34	20240425	13630	39.40	20240426	23850	-20.34	20240425	13630	39.40	20240426	0.13	N	451250	500	48 억		55489	N	N	0	N	00	N
144	20240603	101113	57	100.00	KOSDAQ		화학	N	N	N	N		N	19360	870	2	4.71	49902256150	2536404	21.86	19890	20250	19140	24000	12950	18490	19674.45	0.57	0	-30805	22876	20682	19406	17212	15936	20045	16575	48	5510	500	12940	10	1	9682187	1874	24.23	6.71	12	26.20	799.00	2885.00	23850	20240425	-18.83	13630	20240426	42.04	23850	-18.83	20240425	13630	42.04	20240426	23850	-18.83	20240425	13630	42.04	20240426	0.13	N	451250	500	48 억		55489	N	N	0	N	00	N
145	20240603	091113	57	100.00	KOSDAQ		화학	N	N	N	N		N	19400	910	2	4.92	19281328020	979039	8.44	19890	19950	19150	24000	12950	18490	19694.23	0.57	0	-40875	22876	20682	19406	17212	15936	20045	16575	48	5510	500	12940	10	1	9682187	1878	24.28	6.72	12	10.11	799.00	2885.00	23850	20240425	-18.66	13630	20240426	42.33	23850	-18.66	20240425	13630	42.33	20240426	23850	-18.66	20240425	13630	42.33	20240426	0.13	N	451250	500	48 억		55489	N	N	0	N	00	N