KissMeData/086710/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	160720	57	100.00	KOSDAQ		화학	N	N	N	N		N	18440	-1280	5	-6.49	13414330810	708449	62.53	19850	20000	18400	25600	13810	19720	18936.48	1.87	0	-41626	22293	21006	20363	19076	18433	20685	18755	61	5880	500	14190	10	1	12203280	2250	40.09	3.16	12	5.81	460.00	5827.00	24200	20240614	-23.80	7260	20231117	153.99	24200	-23.80	20240614	7410	148.85	20240416	24200	-23.80	20240614	7260	153.99	20231117	5.80	N	086710	500	61 억		228137	N	N	0	N	00	N
3	20240628	150731	57	100.00	KOSDAQ		화학	N	N	N	N		N	18520	-1200	5	-6.09	12521850350	660121	58.27	19850	20000	18400	25600	13810	19720	18968.99	1.87	0	-35581	22293	21006	20363	19076	18433	20685	18755	61	5880	500	14190	10	1	12203280	2260	40.26	3.18	12	5.41	460.00	5827.00	24200	20240614	-23.47	7260	20231117	155.10	24200	-23.47	20240614	7410	149.93	20240416	24200	-23.47	20240614	7260	155.10	20231117	5.80	N	086710	500	61 억		228137	N	N	0	N	00	N
4	20240628	140731	57	100.00	KOSDAQ		화학	N	N	N	N		N	18570	-1150	5	-5.83	11214639330	589637	52.05	19850	20000	18400	25600	13810	19720	19019.54	1.87	0	-30133	22293	21006	20363	19076	18433	20685	18755	61	5880	500	14190	10	1	12203280	2266	40.37	3.19	12	4.83	460.00	5827.00	24200	20240614	-23.26	7260	20231117	155.79	24200	-23.26	20240614	7410	150.61	20240416	24200	-23.26	20240614	7260	155.79	20231117	5.80	N	086710	500	61 억		228137	N	N	0	N	00	N
5	20240628	130731	57	100.00	KOSDAQ		화학	N	N	N	N		N	18860	-860	5	-4.36	10342352630	543032	47.93	19850	20000	18400	25600	13810	19720	19045.54	1.87	0	-20788	22293	21006	20363	19076	18433	20685	18755	61	5880	500	14190	10	1	12203280	2302	41.00	3.24	12	4.45	460.00	5827.00	24200	20240614	-22.07	7260	20231117	159.78	24200	-22.07	20240614	7410	154.52	20240416	24200	-22.07	20240614	7260	159.78	20231117	5.80	N	086710	500	61 억		228137	N	N	0	N	00	N
6	20240628	120730	57	100.00	KOSDAQ		화학	N	N	N	N		N	18650	-1070	5	-5.43	9541572680	500341	44.17	19850	20000	18400	25600	13810	19720	19070.11	1.87	0	-15775	22293	21006	20363	19076	18433	20685	18755	61	5880	500	14190	10	1	12203280	2276	40.54	3.20	12	4.10	460.00	5827.00	24200	20240614	-22.93	7260	20231117	156.89	24200	-22.93	20240614	7410	151.69	20240416	24200	-22.93	20240614	7260	156.89	20231117	5.80	N	086710	500	61 억		228137	N	N	0	N	00	N
7	20240628	110718	57	100.00	KOSDAQ		화학	N	N	N	N		N	18750	-970	5	-4.92	7150888640	371677	32.81	19850	20000	18720	25600	13810	19720	19239.49	1.87	0	-22690	22293	21006	20363	19076	18433	20685	18755	61	5880	500	14190	10	1	12203280	2288	40.76	3.22	12	3.05	460.00	5827.00	24200	20240614	-22.52	7260	20231117	158.26	24200	-22.52	20240614	7410	153.04	20240416	24200	-22.52	20240614	7260	158.26	20231117	5.80	N	086710	500	61 억		228137	N	N	0	N	00	N
8	20240628	100715	57	100.00	KOSDAQ		화학	N	N	N	N		N	19250	-470	5	-2.38	4653165260	239821	21.17	19850	20000	18900	25600	13810	19720	19402.63	1.87	0	-9253	22293	21006	20363	19076	18433	20685	18755	61	5880	500	14190	10	1	12203280	2349	41.85	3.30	12	1.97	460.00	5827.00	24200	20240614	-20.45	7260	20231117	165.15	24200	-20.45	20240614	7410	159.78	20240416	24200	-20.45	20240614	7260	165.15	20231117	5.80	N	086710	500	61 억		228137	N	N	0	N	00	N
9	20240628	090716	57	100.00	KOSDAQ		화학	N	N	N	N		N	19760	40	2	0.20	692537880	34874	3.08	19850	19970	19760	25600	13810	19720	19858.39	1.87	0	-7562	22293	21006	20363	19076	18433	20685	18755	61	5880	500	14190	10	1	12203280	2411	42.96	3.39	12	0.29	460.00	5827.00	24200	20240614	-18.35	7260	20231117	172.18	24200	-18.35	20240614	7410	166.67	20240416	24200	-18.35	20240614	7260	172.18	20231117	5.80	N	086710	500	61 억		228137	N	N	0	N	00	N
10	20240627	160711	57	100.00	KOSDAQ		화학	N	N	N	N		N	19720	-1030	5	-4.96	23064941120	1117020	136.38	20650	21650	19720	26950	14550	20750	20649.13	3.07	0	-169904	21730	21240	20310	19820	18890	21485	20065	61	6200	500	14940	10	1	12203280	2406	42.87	3.38	12	9.15	460.00	5827.00	24200	20240614	-18.51	7260	20231117	171.63	24200	-18.51	20240614	7410	166.13	20240416	24200	-18.51	20240614	7260	171.63	20231117	5.61	N	086710	500	61 억		374518	N	N	0	N	00	N
11	20240627	150717	57	100.00	KOSDAQ		화학	N	N	N	N		N	19840	-910	5	-4.39	22159310200	1071347	130.80	20650	21650	19810	26950	14550	20750	20683.57	3.07	0	-161556	21730	21240	20310	19820	18890	21485	20065	61	6200	500	14940	10	1	12203280	2421	43.13	3.40	12	8.78	460.00	5827.00	24200	20240614	-18.02	7260	20231117	173.28	24200	-18.02	20240614	7410	167.75	20240416	24200	-18.02	20240614	7260	173.28	20231117	5.61	N	086710	500	61 억		374518	N	N	0	N	00	N
12	20240627	140714	57	100.00	KOSDAQ		화학	N	N	N	N		N	20050	-700	5	-3.37	20445935760	985477	120.32	20650	21650	19930	26950	14550	20750	20747.25	3.07	0	-139471	21730	21240	20310	19820	18890	21485	20065	61	6200	500	14940	50	1	12203280	2447	43.59	3.44	12	8.08	460.00	5827.00	24200	20240614	-17.15	7260	20231117	176.17	24200	-17.15	20240614	7410	170.58	20240416	24200	-17.15	20240614	7260	176.17	20231117	5.61	N	086710	500	61 억		374518	N	N	0	N	00	N
13	20240627	130714	57	100.00	KOSDAQ		화학	N	N	N	N		N	20050	-700	5	-3.37	18897458450	908071	110.87	20650	21650	20000	26950	14550	20750	20810.58	3.07	0	-116736	21730	21240	20310	19820	18890	21485	20065	61	6200	500	14940	50	1	12203280	2447	43.59	3.44	12	7.44	460.00	5827.00	24200	20240614	-17.15	7260	20231117	176.17	24200	-17.15	20240614	7410	170.58	20240416	24200	-17.15	20240614	7260	176.17	20231117	5.61	N	086710	500	61 억		374518	N	N	0	N	00	N
14	20240627	120716	57	100.00	KOSDAQ		화학	N	N	N	N		N	20100	-650	5	-3.13	17964787750	861624	105.20	20650	21650	20000	26950	14550	20750	20849.96	3.07	0	-111554	21730	21240	20310	19820	18890	21485	20065	61	6200	500	14940	50	1	12203280	2453	43.70	3.45	12	7.06	460.00	5827.00	24200	20240614	-16.94	7260	20231117	176.86	24200	-16.94	20240614	7410	171.26	20240416	24200	-16.94	20240614	7260	176.86	20231117	5.61	N	086710	500	61 억		374518	N	N	0	N	00	N
15	20240627	110716	57	100.00	KOSDAQ		화학	N	N	N	N		N	20200	-550	5	-2.65	16644018150	795904	97.17	20650	21650	20000	26950	14550	20750	20912.17	3.07	0	-102411	21730	21240	20310	19820	18890	21485	20065	61	6200	500	14940	50	1	12203280	2465	43.91	3.47	12	6.52	460.00	5827.00	24200	20240614	-16.53	7260	20231117	178.24	24200	-16.53	20240614	7410	172.60	20240416	24200	-16.53	20240614	7260	178.24	20231117	5.61	N	086710	500	61 억		374518	N	N	0	N	00	N
16	20240627	100715	57	100.00	KOSDAQ		화학	N	N	N	N		N	20400	-350	5	-1.69	15238524050	726647	88.72	20650	21650	20000	26950	14550	20750	20971.13	3.07	0	-94013	21730	21240	20310	19820	18890	21485	20065	61	6200	500	14940	50	1	12203280	2489	44.35	3.50	12	5.95	460.00	5827.00	24200	20240614	-15.70	7260	20231117	180.99	24200	-15.70	20240614	7410	175.30	20240416	24200	-15.70	20240614	7260	180.99	20231117	5.61	N	086710	500	61 억		374518	N	N	0	N	00	N
17	20240627	090715	57	100.00	KOSDAQ		화학	N	N	N	N		N	20950	200	2	0.96	2317269750	111162	13.57	20650	21150	20400	26950	14550	20750	20846.20	3.07	0	-16742	21730	21240	20310	19820	18890	21485	20065	61	6200	500	14940	50	1	12203280	2557	45.54	3.60	12	0.91	460.00	5827.00	24200	20240614	-13.43	7260	20231117	188.57	24200	-13.43	20240614	7410	182.73	20240416	24200	-13.43	20240614	7260	188.57	20231117	5.61	N	086710	500	61 억		374518	N	N	0	N	00	N
18	20240626	160713	57	100.00	KOSDAQ		화학	N	N	N	N		N	20750	650	2	3.23	15829431330	790145	88.29	20150	20800	19380	26100	14100	20100	20032.88	3.11	0	-6816	21713	20906	20293	19486	18873	20600	19180	61	6000	500	14470	50	1	12203280	2532	45.11	3.56	12	6.47	460.00	5827.00	24200	20240614	-14.26	7260	20231117	185.81	24200	-14.26	20240614	7410	180.03	20240416	24200	-14.26	20240614	7260	185.81	20231117	5.62	N	086710	500	61 억		379523	N	N	0	N	00	N
19	20240626	150715	57	100.00	KOSDAQ		화학	N	N	N	N		N	20300	200	2	1.00	13235254730	664177	74.22	20150	20500	19380	26100	14100	20100	19927.25	3.11	0	-8543	21713	20906	20293	19486	18873	20600	19180	61	6000	500	14470	50	1	12203280	2477	44.13	3.48	12	5.44	460.00	5827.00	24200	20240614	-16.12	7260	20231117	179.61	24200	-16.12	20240614	7410	173.95	20240416	24200	-16.12	20240614	7260	179.61	20231117	5.62	N	086710	500	61 억		379523	N	N	0	N	00	N
20	20240626	140713	57	100.00	KOSDAQ		화학	N	N	N	N		N	19910	-190	5	-0.95	9504321360	479610	53.59	20150	20500	19380	26100	14100	20100	19816.66	3.11	0	-29347	21713	20906	20293	19486	18873	20600	19180	61	6000	500	14470	10	1	12203280	2430	43.28	3.42	12	3.93	460.00	5827.00	24200	20240614	-17.73	7260	20231117	174.24	24200	-17.73	20240614	7410	168.69	20240416	24200	-17.73	20240614	7260	174.24	20231117	5.62	N	086710	500	61 억		379523	N	N	0	N	00	N
21	20240626	130715	57	100.00	KOSDAQ		화학	N	N	N	N		N	19760	-340	5	-1.69	8417434180	424677	47.45	20150	20500	19380	26100	14100	20100	19820.67	3.11	0	-29020	21713	20906	20293	19486	18873	20600	19180	61	6000	500	14470	10	1	12203280	2411	42.96	3.39	12	3.48	460.00	5827.00	24200	20240614	-18.35	7260	20231117	172.18	24200	-18.35	20240614	7410	166.67	20240416	24200	-18.35	20240614	7260	172.18	20231117	5.62	N	086710	500	61 억		379523	N	N	0	N	00	N
22	20240626	120714	57	100.00	KOSDAQ		화학	N	N	N	N		N	19540	-560	5	-2.79	7746749910	390459	43.63	20150	20500	19380	26100	14100	20100	19839.99	3.11	0	-33966	21713	20906	20293	19486	18873	20600	19180	61	6000	500	14470	10	1	12203280	2385	42.48	3.35	12	3.20	460.00	5827.00	24200	20240614	-19.26	7260	20231117	169.15	24200	-19.26	20240614	7410	163.70	20240416	24200	-19.26	20240614	7260	169.15	20231117	5.62	N	086710	500	61 억		379523	N	N	0	N	00	N
23	20240626	110714	57	100.00	KOSDAQ		화학	N	N	N	N		N	19640	-460	5	-2.29	6354538840	319609	35.71	20150	20500	19380	26100	14100	20100	19882.10	3.11	0	-32874	21713	20906	20293	19486	18873	20600	19180	61	6000	500	14470	10	1	12203280	2397	42.70	3.37	12	2.62	460.00	5827.00	24200	20240614	-18.84	7260	20231117	170.52	24200	-18.84	20240614	7410	165.05	20240416	24200	-18.84	20240614	7260	170.52	20231117	5.62	N	086710	500	61 억		379523	N	N	0	N	00	N
24	20240626	100713	57	100.00	KOSDAQ		화학	N	N	N	N		N	19650	-450	5	-2.24	4442327400	221842	24.79	20150	20500	19640	26100	14100	20100	20024.67	3.11	0	-30325	21713	20906	20293	19486	18873	20600	19180	61	6000	500	14470	10	1	12203280	2398	42.72	3.37	12	1.82	460.00	5827.00	24200	20240614	-18.80	7260	20231117	170.66	24200	-18.80	20240614	7410	165.18	20240416	24200	-18.80	20240614	7260	170.66	20231117	5.62	N	086710	500	61 억		379523	N	N	0	N	00	N
25	20240626	090714	57	100.00	KOSDAQ		화학	N	N	N	N		N	20400	300	2	1.49	985541650	48689	5.44	20150	20500	19800	26100	14100	20100	20242.11	3.11	0	-3668	21713	20906	20293	19486	18873	20600	19180	61	6000	500	14470	50	1	12203280	2489	44.35	3.50	12	0.40	460.00	5827.00	24200	20240614	-15.70	7260	20231117	180.99	24200	-15.70	20240614	7410	175.30	20240416	24200	-15.70	20240614	7260	180.99	20231117	5.62	N	086710	500	61 억		379523	N	N	0	N	00	N
26	20240625	160713	57	100.00	KOSDAQ		화학	N	N	N	N		N	20100	-1050	5	-4.96	17657301100	873767	93.68	21050	21100	19680	27450	14850	21150	20207.23	3.66	0	-97593	22483	21816	21283	20616	20083	21750	20550	61	6300	500	15220	50	1	12203280	2453	43.70	3.45	12	7.16	460.00	5827.00	24200	20240614	-16.94	7260	20231117	176.86	24200	-16.94	20240614	7410	171.26	20240416	24200	-16.94	20240614	7260	176.86	20231117	5.87	N	086710	500	61 억		446807	N	N	0	N	00	N
27	20240625	150709	57	100.00	KOSDAQ		화학	N	N	N	N		N	19990	-1160	5	-5.48	16552405310	818618	87.77	21050	21100	19680	27450	14850	21150	20218.63	3.66	0	-99532	22483	21816	21283	20616	20083	21750	20550	61	6300	500	15220	10	1	12203280	2439	43.46	3.43	12	6.71	460.00	5827.00	24200	20240614	-17.40	7260	20231117	175.34	24200	-17.40	20240614	7410	169.77	20240416	24200	-17.40	20240614	7260	175.34	20231117	5.87	N	086710	500	61 억		446807	N	N	0	N	00	N
28	20240625	140713	57	100.00	KOSDAQ		화학	N	N	N	N		N	20400	-750	5	-3.55	14513641320	717359	76.91	21050	21100	19680	27450	14850	21150	20230.57	3.66	0	-68241	22483	21816	21283	20616	20083	21750	20550	61	6300	500	15220	50	1	12203280	2489	44.35	3.50	12	5.88	460.00	5827.00	24200	20240614	-15.70	7260	20231117	180.99	24200	-15.70	20240614	7410	175.30	20240416	24200	-15.70	20240614	7260	180.99	20231117	5.87	N	086710	500	61 억		446807	N	N	0	N	00	N
29	20240625	130714	57	100.00	KOSDAQ		화학	N	N	N	N		N	20250	-900	5	-4.26	13716088020	678048	72.70	21050	21100	19680	27450	14850	21150	20227.22	3.66	0	-71936	22483	21816	21283	20616	20083	21750	20550	61	6300	500	15220	50	1	12203280	2471	44.02	3.48	12	5.56	460.00	5827.00	24200	20240614	-16.32	7260	20231117	178.93	24200	-16.32	20240614	7410	173.28	20240416	24200	-16.32	20240614	7260	178.93	20231117	5.87	N	086710	500	61 억		446807	N	N	0	N	00	N
30	20240625	120716	57	100.00	KOSDAQ		화학	N	N	N	N		N	20450	-700	5	-3.31	11363409070	563369	60.40	21050	21100	19680	27450	14850	21150	20168.45	3.66	0	-66338	22483	21816	21283	20616	20083	21750	20550	61	6300	500	15220	50	1	12203280	2496	44.46	3.51	12	4.62	460.00	5827.00	24200	20240614	-15.50	7260	20231117	181.68	24200	-15.50	20240614	7410	175.98	20240416	24200	-15.50	20240614	7260	181.68	20231117	5.87	N	086710	500	61 억		446807	N	N	0	N	00	N
31	20240625	110715	57	100.00	KOSDAQ		화학	N	N	N	N		N	20000	-1150	5	-5.44	9749873690	483466	51.83	21050	21100	19680	27450	14850	21150	20164.27	3.66	0	-71078	22483	21816	21283	20616	20083	21750	20550	61	6300	500	15220	50	1	12203280	2441	43.48	3.43	12	3.96	460.00	5827.00	24200	20240614	-17.36	7260	20231117	175.48	24200	-17.36	20240614	7410	169.91	20240416	24200	-17.36	20240614	7260	175.48	20231117	5.87	N	086710	500	61 억		446807	N	N	0	N	00	N
32	20240625	100712	57	100.00	KOSDAQ		화학	N	N	N	N		N	19940	-1210	5	-5.72	7244028740	357572	38.34	21050	21100	19680	27450	14850	21150	20256.06	3.66	0	-55938	22483	21816	21283	20616	20083	21750	20550	61	6300	500	15220	10	1	12203280	2433	43.35	3.42	12	2.93	460.00	5827.00	24200	20240614	-17.60	7260	20231117	174.66	24200	-17.60	20240614	7410	169.10	20240416	24200	-17.60	20240614	7260	174.66	20231117	5.87	N	086710	500	61 억		446807	N	N	0	N	00	N
33	20240625	090713	57	100.00	KOSDAQ		화학	N	N	N	N		N	20850	-300	5	-1.42	1230109900	59356	6.36	21050	21100	20400	27450	14850	21150	20715.86	3.66	0	-13098	22483	21816	21283	20616	20083	21750	20550	61	6300	500	15220	50	1	12203280	2544	45.33	3.58	12	0.49	460.00	5827.00	24200	20240614	-13.84	7260	20231117	187.19	24200	-13.84	20240614	7410	181.38	20240416	24200	-13.84	20240614	7260	187.19	20231117	5.87	N	086710	500	61 억		446807	N	N	0	N	00	N
34	20240624	160710	57	100.00	KOSDAQ		화학	N	N	N	N		N	21150	-500	5	-2.31	19637113250	917526	17.07	21150	21950	20750	28100	15200	21650	21402.59	3.84	0	-21542	25430	23540	20910	19020	16390	24485	19965	61	6450	500	15580	50	1	12203280	2581	45.98	3.63	12	7.52	460.00	5827.00	24200	20240614	-12.60	7260	20231117	191.32	24200	-12.60	20240614	7410	185.43	20240416	24200	-12.60	20240614	7260	191.32	20231117	5.82	N	086710	500	61 억		468298	N	N	0	N	00	N
35	20240624	150711	57	100.00	KOSDAQ		화학	N	N	N	N		N	21150	-500	5	-2.31	18391515800	858683	15.98	21150	21950	20750	28100	15200	21650	21418.07	3.84	0	-5813	25430	23540	20910	19020	16390	24485	19965	61	6450	500	15580	50	1	12203280	2581	45.98	3.63	12	7.04	460.00	5827.00	24200	20240614	-12.60	7260	20231117	191.32	24200	-12.60	20240614	7410	185.43	20240416	24200	-12.60	20240614	7260	191.32	20231117	5.82	N	086710	500	61 억		468298	N	N	0	N	00	N
36	20240624	140712	57	100.00	KOSDAQ		화학	N	N	N	N		N	21050	-600	5	-2.77	16777045750	781911	14.55	21150	21950	20750	28100	15200	21650	21456.26	3.84	0	-24795	25430	23540	20910	19020	16390	24485	19965	61	6450	500	15580	50	1	12203280	2569	45.76	3.61	12	6.41	460.00	5827.00	24200	20240614	-13.02	7260	20231117	189.94	24200	-13.02	20240614	7410	184.08	20240416	24200	-13.02	20240614	7260	189.94	20231117	5.82	N	086710	500	61 억		468298	N	N	0	N	00	N
37	20240624	130709	57	100.00	KOSDAQ		화학	N	N	N	N		N	21050	-600	5	-2.77	15620972500	726744	13.52	21150	21950	20950	28100	15200	21650	21494.29	3.84	0	-20746	25430	23540	20910	19020	16390	24485	19965	61	6450	500	15580	50	1	12203280	2569	45.76	3.61	12	5.96	460.00	5827.00	24200	20240614	-13.02	7260	20231117	189.94	24200	-13.02	20240614	7410	184.08	20240416	24200	-13.02	20240614	7260	189.94	20231117	5.82	N	086710	500	61 억		468298	N	N	0	N	00	N
38	20240624	120710	57	100.00	KOSDAQ		화학	N	N	N	N		N	21250	-400	5	-1.85	14013672700	650553	12.11	21150	21950	21100	28100	15200	21650	21541.03	3.84	0	-18561	25430	23540	20910	19020	16390	24485	19965	61	6450	500	15580	50	1	12203280	2593	46.20	3.65	12	5.33	460.00	5827.00	24200	20240614	-12.19	7260	20231117	192.70	24200	-12.19	20240614	7410	186.77	20240416	24200	-12.19	20240614	7260	192.70	20231117	5.82	N	086710	500	61 억		468298	N	N	0	N	00	N
39	20240624	110713	57	100.00	KOSDAQ		화학	N	N	N	N		N	21450	-200	5	-0.92	12997070650	602737	11.22	21150	21950	21100	28100	15200	21650	21563.30	3.84	0	-14213	25430	23540	20910	19020	16390	24485	19965	61	6450	500	15580	50	1	12203280	2618	46.63	3.68	12	4.94	460.00	5827.00	24200	20240614	-11.36	7260	20231117	195.45	24200	-11.36	20240614	7410	189.47	20240416	24200	-11.36	20240614	7260	195.45	20231117	5.82	N	086710	500	61 억		468298	N	N	0	N	00	N
40	20240624	100710	57	100.00	KOSDAQ		화학	N	N	N	N		N	21850	200	2	0.92	10112142200	468262	8.71	21150	21950	21100	28100	15200	21650	21594.96	3.84	0	-465	25430	23540	20910	19020	16390	24485	19965	61	6450	500	15580	50	1	12203280	2666	47.50	3.75	12	3.84	460.00	5827.00	24200	20240614	-9.71	7260	20231117	200.96	24200	-9.71	20240614	7410	194.87	20240416	24200	-9.71	20240614	7260	200.96	20231117	5.82	N	086710	500	61 억		468298	N	N	0	N	00	N
41	20240624	090711	57	100.00	KOSDAQ		화학	N	N	N	N		N	21550	-100	5	-0.46	3338858750	155170	2.89	21150	21900	21100	28100	15200	21650	21516.73	3.84	0	11810	25430	23540	20910	19020	16390	24485	19965	61	6450	500	15580	50	1	12203280	2630	46.85	3.70	12	1.27	460.00	5827.00	24200	20240614	-10.95	7260	20231117	196.83	24200	-10.95	20240614	7410	190.82	20240416	24200	-10.95	20240614	7260	196.83	20231117	5.82	N	086710	500	61 억		468298	N	N	0	N	00	N
42	20240621	160648	57	100.00	KOSDAQ		화학	N	N	N	N		N	21650	2630	2	13.83	113762799680	5321917	552.69	18990	22800	18280	24700	13320	19020	21377.52	1.42	0	311484	22266	20642	19826	18202	17386	20235	17795	61	5680	500	13690	50	1	12203280	2642	47.07	3.72	12	43.61	460.00	5827.00	24200	20240614	-10.54	7260	20231117	198.21	24200	-10.54	20240614	7410	192.17	20240416	24200	-10.54	20240614	7260	198.21	20231117	5.68	N	086710	500	61 억		173292	N	N	0	N	00	N
43	20240621	150646	57	100.00	KOSDAQ		화학	N	N	N	N		N	21650	2630	2	13.83	110095720680	5151913	535.03	18990	22800	18280	24700	13320	19020	21371.35	1.42	0	324301	22266	20642	19826	18202	17386	20235	17795	61	5680	500	13690	50	1	12203280	2642	47.07	3.72	12	42.22	460.00	5827.00	24200	20240614	-10.54	7260	20231117	198.21	24200	-10.54	20240614	7410	192.17	20240416	24200	-10.54	20240614	7260	198.21	20231117	5.68	N	086710	500	61 억		173292	N	N	0	N	00	N
44	20240621	140647	57	100.00	KOSDAQ		화학	N	N	N	N		N	21100	2080	2	10.94	100626458180	4705671	488.69	18990	22800	18280	24700	13320	19020	21385.71	1.42	0	281954	22266	20642	19826	18202	17386	20235	17795	61	5680	500	13690	50	1	12203280	2575	45.87	3.62	12	38.56	460.00	5827.00	24200	20240614	-12.81	7260	20231117	190.63	24200	-12.81	20240614	7410	184.75	20240416	24200	-12.81	20240614	7260	190.63	20231117	5.68	N	086710	500	61 억		173292	N	N	0	N	00	N
45	20240621	130649	57	100.00	KOSDAQ		화학	N	N	N	N		N	21700	2680	2	14.09	93424715480	4369004	453.73	18990	22800	18280	24700	13320	19020	21385.28	1.42	0	252968	22266	20642	19826	18202	17386	20235	17795	61	5680	500	13690	50	1	12203280	2648	47.17	3.72	12	35.80	460.00	5827.00	24200	20240614	-10.33	7260	20231117	198.90	24200	-10.33	20240614	7410	192.85	20240416	24200	-10.33	20240614	7260	198.90	20231117	5.68	N	086710	500	61 억		173292	N	N	0	N	00	N
46	20240621	120651	57	100.00	KOSDAQ		화학	N	N	N	N		N	22700	3680	2	19.35	77923358680	3665730	380.69	18990	22800	18280	24700	13320	19020	21259.24	1.42	0	206723	22266	20642	19826	18202	17386	20235	17795	61	5680	500	13690	50	1	12203280	2770	49.35	3.90	12	30.04	460.00	5827.00	24200	20240614	-6.20	7260	20231117	212.67	24200	-6.20	20240614	7410	206.34	20240416	24200	-6.20	20240614	7260	212.67	20231117	5.68	N	086710	500	61 억		173292	N	N	0	N	00	N
47	20240621	110648	57	100.00	KOSDAQ		화학	N	N	N	N		N	21100	2080	2	10.94	36764903030	1811627	188.14	18990	21500	18280	24700	13320	19020	20296.14	1.42	0	95293	22266	20642	19826	18202	17386	20235	17795	61	5680	500	13690	50	1	12203280	2575	45.87	3.62	12	14.85	460.00	5827.00	24200	20240614	-12.81	7260	20231117	190.63	24200	-12.81	20240614	7410	184.75	20240416	24200	-12.81	20240614	7260	190.63	20231117	5.68	N	086710	500	61 억		173292	N	N	0	N	00	N
48	20240621	100647	57	100.00	KOSDAQ		화학	N	N	N	N		N	19450	430	2	2.26	8941511610	470304	48.84	18990	19650	18280	24700	13320	19020	19012.14	1.42	0	11867	22266	20642	19826	18202	17386	20235	17795	61	5680	500	13690	10	1	12203280	2374	42.28	3.34	12	3.85	460.00	5827.00	24200	20240614	-19.63	7260	20231117	167.91	24200	-19.63	20240614	7410	162.48	20240416	24200	-19.63	20240614	7260	167.91	20231117	5.68	N	086710	500	61 억		173292	N	N	0	N	00	N
49	20240621	090650	57	100.00	KOSDAQ		화학	N	N	N	N		N	18970	-50	5	-0.26	1055312370	56328	5.85	18990	18990	18600	24700	13320	19020	18717.74	1.42	0	3534	22266	20642	19826	18202	17386	20235	17795	61	5680	500	13690	10	1	12203280	2315	41.24	3.26	12	0.46	460.00	5827.00	24200	20240614	-21.61	7260	20231117	161.29	24200	-21.61	20240614	7410	156.01	20240416	24200	-21.61	20240614	7260	161.29	20231117	5.68	N	086710	500	61 억		173292	N	N	0	N	00	N
50	20240620	160645	57	100.00	KOSDAQ		화학	N	N	N	N		N	19020	-1480	5	-7.22	18649529950	939349	84.73	20750	21450	19010	26650	14350	20500	19853.68	1.44	0	-6630	22760	21630	20720	19590	18680	21175	19135	61	6150	500	14760	10	1	12203280	2321	41.35	3.26	12	7.70	460.00	5827.00	24200	20240614	-21.40	7260	20231117	161.98	24200	-21.40	20240614	7410	156.68	20240416	24200	-21.40	20240614	7260	161.98	20231117	5.15	N	086710	500	61 억		176036	N	N	0	N	00	N
51	20240620	150646	57	100.00	KOSDAQ		화학	N	N	N	N		N	19100	-1400	5	-6.83	17403191380	874043	78.84	20750	21450	19010	26650	14350	20500	19910.46	1.44	0	-3665	22760	21630	20720	19590	18680	21175	19135	61	6150	500	14760	10	1	12203280	2331	41.52	3.28	12	7.16	460.00	5827.00	24200	20240614	-21.07	7260	20231117	163.09	24200	-21.07	20240614	7410	157.76	20240416	24200	-21.07	20240614	7260	163.09	20231117	5.15	N	086710	500	61 억		176036	N	N	0	N	00	N
52	20240620	140647	57	100.00	KOSDAQ		화학	N	N	N	N		N	19480	-1020	5	-4.98	15391705790	769187	69.38	20750	21450	19010	26650	14350	20500	20009.72	1.44	0	-6357	22760	21630	20720	19590	18680	21175	19135	61	6150	500	14760	10	1	12203280	2377	42.35	3.34	12	6.30	460.00	5827.00	24200	20240614	-19.50	7260	20231117	168.32	24200	-19.50	20240614	7410	162.89	20240416	24200	-19.50	20240614	7260	168.32	20231117	5.15	N	086710	500	61 억		176036	N	N	0	N	00	N
53	20240620	130646	57	100.00	KOSDAQ		화학	N	N	N	N		N	19400	-1100	5	-5.37	13395209520	665694	60.05	20750	21450	19340	26650	14350	20500	20121.60	1.44	0	-4249	22760	21630	20720	19590	18680	21175	19135	61	6150	500	14760	10	1	12203280	2367	42.17	3.33	12	5.46	460.00	5827.00	24200	20240614	-19.83	7260	20231117	167.22	24200	-19.83	20240614	7410	161.81	20240416	24200	-19.83	20240614	7260	167.22	20231117	5.15	N	086710	500	61 억		176036	N	N	0	N	00	N
54	20240620	120646	57	100.00	KOSDAQ		화학	N	N	N	N		N	19650	-850	5	-4.15	11807463540	584317	52.71	20750	21450	19490	26650	14350	20500	20206.79	1.44	0	-16513	22760	21630	20720	19590	18680	21175	19135	61	6150	500	14760	10	1	12203280	2398	42.72	3.37	12	4.79	460.00	5827.00	24200	20240614	-18.80	7260	20231117	170.66	24200	-18.80	20240614	7410	165.18	20240416	24200	-18.80	20240614	7260	170.66	20231117	5.15	N	086710	500	61 억		176036	N	N	0	N	00	N
55	20240620	110648	57	100.00	KOSDAQ		화학	N	N	N	N		N	19780	-720	5	-3.51	9266755180	454855	41.03	20750	21450	19690	26650	14350	20500	20372.71	1.44	0	-15709	22760	21630	20720	19590	18680	21175	19135	61	6150	500	14760	10	1	12203280	2414	43.00	3.39	12	3.73	460.00	5827.00	24200	20240614	-18.26	7260	20231117	172.45	24200	-18.26	20240614	7410	166.94	20240416	24200	-18.26	20240614	7260	172.45	20231117	5.15	N	086710	500	61 억		176036	N	N	0	N	00	N
56	20240620	100647	57	100.00	KOSDAQ		화학	N	N	N	N		N	19930	-570	5	-2.78	7190857080	350363	31.60	20750	21450	19810	26650	14350	20500	20524.09	1.44	0	-7265	22760	21630	20720	19590	18680	21175	19135	61	6150	500	14760	10	1	12203280	2432	43.33	3.42	12	2.87	460.00	5827.00	24200	20240614	-17.64	7260	20231117	174.52	24200	-17.64	20240614	7410	168.96	20240416	24200	-17.64	20240614	7260	174.52	20231117	5.15	N	086710	500	61 억		176036	N	N	0	N	00	N
57	20240620	090653	57	100.00	KOSDAQ		화학	N	N	N	N		N	20900	400	2	1.95	1336544300	64389	5.81	20750	21000	20500	26650	14350	20500	20761.40	1.44	0	8334	22760	21630	20720	19590	18680	21175	19135	61	6150	500	14760	50	1	12203280	2550	45.43	3.59	12	0.53	460.00	5827.00	24200	20240614	-13.64	7260	20231117	187.88	24200	-13.64	20240614	7410	182.05	20240416	24200	-13.64	20240614	7260	187.88	20231117	5.15	N	086710	500	61 억		176036	N	N	0	N	00	N
58	20240619	160644	57	100.00	KOSDAQ		화학	N	N	N	N		N	20500	-750	5	-3.53	22240583950	1069764	36.71	20900	21850	19810	27600	14900	21250	20790.29	1.97	0	-62357	23983	22616	21333	19966	18683	23300	20650	61	6350	500	15300	50	1	12203280	2502	44.57	3.52	12	8.77	460.00	5827.00	24200	20240614	-15.29	7260	20231117	182.37	24200	-15.29	20240614	7410	176.65	20240416	24200	-15.29	20240614	7260	182.37	20231117	5.37	N	086710	500	61 억		240683	N	N	0	N	00	N
59	20240619	150642	57	100.00	KOSDAQ		화학	N	N	N	N		N	20200	-1050	5	-4.94	21259711050	1021768	35.07	20900	21850	19810	27600	14900	21250	20806.75	1.97	0	-58894	23983	22616	21333	19966	18683	23300	20650	61	6350	500	15300	50	1	12203280	2465	43.91	3.47	12	8.37	460.00	5827.00	24200	20240614	-16.53	7260	20231117	178.24	24200	-16.53	20240614	7410	172.60	20240416	24200	-16.53	20240614	7260	178.24	20231117	5.37	N	086710	500	61 억		240683	N	N	0	N	00	N
60	20240619	140648	57	100.00	KOSDAQ		화학	N	N	N	N		N	20600	-650	5	-3.06	19934940950	956676	32.83	20900	21850	19810	27600	14900	21250	20837.68	1.97	0	-57632	23983	22616	21333	19966	18683	23300	20650	61	6350	500	15300	50	1	12203280	2514	44.78	3.54	12	7.84	460.00	5827.00	24200	20240614	-14.88	7260	20231117	183.75	24200	-14.88	20240614	7410	178.00	20240416	24200	-14.88	20240614	7260	183.75	20231117	5.37	N	086710	500	61 억		240683	N	N	0	N	00	N
61	20240619	130641	57	100.00	KOSDAQ		화학	N	N	N	N		N	19970	-1280	5	-6.02	17754946260	850000	29.17	20900	21850	19810	27600	14900	21250	20888.14	1.97	0	-67924	23983	22616	21333	19966	18683	23300	20650	61	6350	500	15300	10	1	12203280	2437	43.41	3.43	12	6.97	460.00	5827.00	24200	20240614	-17.48	7260	20231117	175.07	24200	-17.48	20240614	7410	169.50	20240416	24200	-17.48	20240614	7260	175.07	20231117	5.37	N	086710	500	61 억		240683	N	N	0	N	00	N
62	20240619	120642	57	100.00	KOSDAQ		화학	N	N	N	N		N	20150	-1100	5	-5.18	15010855850	713384	24.48	20900	21850	20100	27600	14900	21250	21041.74	1.97	0	-52114	23983	22616	21333	19966	18683	23300	20650	61	6350	500	15300	50	1	12203280	2459	43.80	3.46	12	5.85	460.00	5827.00	24200	20240614	-16.74	7260	20231117	177.55	24200	-16.74	20240614	7410	171.93	20240416	24200	-16.74	20240614	7260	177.55	20231117	5.37	N	086710	500	61 억		240683	N	N	0	N	00	N
63	20240619	110643	57	100.00	KOSDAQ		화학	N	N	N	N		N	21250	0	3	0.00	11301370800	532490	18.28	20900	21850	20600	27600	14900	21250	21223.63	1.97	0	-25415	23983	22616	21333	19966	18683	23300	20650	61	6350	500	15300	50	1	12203280	2593	46.20	3.65	12	4.36	460.00	5827.00	24200	20240614	-12.19	7260	20231117	192.70	24200	-12.19	20240614	7410	186.77	20240416	24200	-12.19	20240614	7260	192.70	20231117	5.37	N	086710	500	61 억		240683	N	N	0	N	00	N
64	20240619	100645	57	100.00	KOSDAQ		화학	N	N	N	N		N	21150	-100	5	-0.47	8661674900	407248	13.98	20900	21850	20600	27600	14900	21250	21268.80	1.97	0	-21611	23983	22616	21333	19966	18683	23300	20650	61	6350	500	15300	50	1	12203280	2581	45.98	3.63	12	3.34	460.00	5827.00	24200	20240614	-12.60	7260	20231117	191.32	24200	-12.60	20240614	7410	185.43	20240416	24200	-12.60	20240614	7260	191.32	20231117	5.37	N	086710	500	61 억		240683	N	N	0	N	00	N
65	20240619	090652	57	100.00	KOSDAQ		화학	N	N	N	N		N	21150	-100	5	-0.47	1726738250	82473	2.83	20900	21250	20600	27600	14900	21250	20936.69	1.97	0	-3695	23983	22616	21333	19966	18683	23300	20650	61	6350	500	15300	50	1	12203280	2581	45.98	3.63	12	0.68	460.00	5827.00	24200	20240614	-12.60	7260	20231117	191.32	24200	-12.60	20240614	7410	185.43	20240416	24200	-12.60	20240614	7260	191.32	20231117	5.37	N	086710	500	61 억		240683	N	N	0	N	00	N
66	20240618	160639	57	100.00	KOSDAQ		화학	N	N	N	N		N	21250	1250	2	6.25	61648112150	2878968	194.67	20800	22700	20050	26000	14000	20000	21413.67	2.19	0	-36205	23273	21636	20813	19176	18353	21225	18765	61	6000	500	14400	50	1	12203280	2593	46.20	3.65	12	23.59	460.00	5827.00	24200	20240614	-12.19	7260	20231117	192.70	24200	-12.19	20240614	7410	186.77	20240416	24200	-12.19	20240614	7260	192.70	20231117	4.43	N	086710	500	61 억		267495	N	N	0	N	00	N
67	20240618	150637	57	100.00	KOSDAQ		화학	N	N	N	N		N	21300	1300	2	6.50	60042796550	2803451	189.56	20800	22700	20050	26000	14000	20000	21417.46	2.19	0	-31541	23273	21636	20813	19176	18353	21225	18765	61	6000	500	14400	50	1	12203280	2599	46.30	3.66	12	22.97	460.00	5827.00	24200	20240614	-11.98	7260	20231117	193.39	24200	-11.98	20240614	7410	187.45	20240416	24200	-11.98	20240614	7260	193.39	20231117	4.43	N	086710	500	61 억		267495	N	N	0	N	00	N
68	20240618	140640	57	100.00	KOSDAQ		화학	N	N	N	N		N	21150	1150	2	5.75	57951855750	2704888	182.90	20800	22700	20050	26000	14000	20000	21424.86	2.19	0	-18816	23273	21636	20813	19176	18353	21225	18765	61	6000	500	14400	50	1	12203280	2581	45.98	3.63	12	22.17	460.00	5827.00	24200	20240614	-12.60	7260	20231117	191.32	24200	-12.60	20240614	7410	185.43	20240416	24200	-12.60	20240614	7260	191.32	20231117	4.43	N	086710	500	61 억		267495	N	N	0	N	00	N
69	20240618	130643	57	100.00	KOSDAQ		화학	N	N	N	N		N	21400	1400	2	7.00	54874279450	2560522	173.14	20800	22700	20050	26000	14000	20000	21430.90	2.19	0	-34236	23273	21636	20813	19176	18353	21225	18765	61	6000	500	14400	50	1	12203280	2612	46.52	3.67	12	20.98	460.00	5827.00	24200	20240614	-11.57	7260	20231117	194.77	24200	-11.57	20240614	7410	188.80	20240416	24200	-11.57	20240614	7260	194.77	20231117	4.43	N	086710	500	61 억		267495	N	N	0	N	00	N
70	20240618	120644	57	100.00	KOSDAQ		화학	N	N	N	N		N	21400	1400	2	7.00	50889554900	2374042	160.53	20800	22700	20050	26000	14000	20000	21435.83	2.19	0	-64393	23273	21636	20813	19176	18353	21225	18765	61	6000	500	14400	50	1	12203280	2612	46.52	3.67	12	19.45	460.00	5827.00	24200	20240614	-11.57	7260	20231117	194.77	24200	-11.57	20240614	7410	188.80	20240416	24200	-11.57	20240614	7260	194.77	20231117	4.43	N	086710	500	61 억		267495	N	N	0	N	00	N
71	20240618	110640	57	100.00	KOSDAQ		화학	N	N	N	N		N	20300	300	2	1.50	11161866950	545935	36.91	20800	20950	20050	26000	14000	20000	20445.41	2.19	0	-82495	23273	21636	20813	19176	18353	21225	18765	61	6000	500	14400	50	1	12203280	2477	44.13	3.48	12	4.47	460.00	5827.00	24200	20240614	-16.12	7260	20231117	179.61	24200	-16.12	20240614	7410	173.95	20240416	24200	-16.12	20240614	7260	179.61	20231117	4.43	N	086710	500	61 억		267495	N	N	0	N	00	N
72	20240618	100640	57	100.00	KOSDAQ		화학	N	N	N	N		N	20450	450	2	2.25	9367143750	457554	30.94	20800	20950	20050	26000	14000	20000	20472.21	2.19	0	-69605	23273	21636	20813	19176	18353	21225	18765	61	6000	500	14400	50	1	12203280	2496	44.46	3.51	12	3.75	460.00	5827.00	24200	20240614	-15.50	7260	20231117	181.68	24200	-15.50	20240614	7410	175.98	20240416	24200	-15.50	20240614	7260	181.68	20231117	4.43	N	086710	500	61 억		267495	N	N	0	N	00	N
73	20240618	090647	57	100.00	KOSDAQ		화학	N	N	N	N		N	20400	400	2	2.00	3615841050	174821	11.82	20800	20950	20400	26000	14000	20000	20683.10	2.19	0	-54493	23273	21636	20813	19176	18353	21225	18765	61	6000	500	14400	50	1	12203280	2489	44.35	3.50	12	1.43	460.00	5827.00	24200	20240614	-15.70	7260	20231117	180.99	24200	-15.70	20240614	7410	175.30	20240416	24200	-15.70	20240614	7260	180.99	20231117	4.43	N	086710	500	61 억		267495	N	N	0	N	00	N
74	20240617	160635	57	100.00	KOSDAQ		화학	N	N	N	N		N	20000	-2200	5	-9.91	27937872520	1325492	19.78	22050	22450	19990	28850	15550	22200	21078.69	3.37	0	-118830	26266	24232	22166	20132	18066	25250	21150	61	6650	500	15980	50	1	12203280	2441	43.48	3.43	12	10.86	460.00	5827.00	24200	20240614	-17.36	7260	20231117	175.48	24200	-17.36	20240614	7410	169.91	20240416	24200	-17.36	20240614	7260	175.48	20231117	4.45	N	086710	500	61 억		410709	N	N	0	N	00	N
75	20240617	150640	57	100.00	KOSDAQ		화학	N	N	N	N		N	20050	-2150	5	-9.68	25045354200	1181386	17.63	22050	22450	20050	28850	15550	22200	21199.01	3.37	0	-102989	26266	24232	22166	20132	18066	25250	21150	61	6650	500	15980	50	1	12203280	2447	43.59	3.44	12	9.68	460.00	5827.00	24200	20240614	-17.15	7260	20231117	176.17	24200	-17.15	20240614	7410	170.58	20240416	24200	-17.15	20240614	7260	176.17	20231117	4.45	N	086710	500	61 억		410709	N	N	0	N	00	N
76	20240617	140633	57	100.00	KOSDAQ		화학	N	N	N	N		N	20600	-1600	5	-7.21	22116812250	1037453	15.48	22050	22450	20300	28850	15550	22200	21317.41	3.37	0	-43363	26266	24232	22166	20132	18066	25250	21150	61	6650	500	15980	50	1	12203280	2514	44.78	3.54	12	8.50	460.00	5827.00	24200	20240614	-14.88	7260	20231117	183.75	24200	-14.88	20240614	7410	178.00	20240416	24200	-14.88	20240614	7260	183.75	20231117	4.45	N	086710	500	61 억		410709	N	N	0	N	00	N
77	20240617	130634	57	100.00	KOSDAQ		화학	N	N	N	N		N	20550	-1650	5	-7.43	20119633800	940643	14.04	22050	22450	20300	28850	15550	22200	21388.26	3.37	0	-8968	26266	24232	22166	20132	18066	25250	21150	61	6650	500	15980	50	1	12203280	2508	44.67	3.53	12	7.71	460.00	5827.00	24200	20240614	-15.08	7260	20231117	183.06	24200	-15.08	20240614	7410	177.33	20240416	24200	-15.08	20240614	7260	183.06	20231117	4.45	N	086710	500	61 억		410709	N	N	0	N	00	N
78	20240617	120635	57	100.00	KOSDAQ		화학	N	N	N	N		N	20550	-1650	5	-7.43	18251159100	849548	12.68	22050	22450	20300	28850	15550	22200	21482.42	3.37	0	8045	26266	24232	22166	20132	18066	25250	21150	61	6650	500	15980	50	1	12203280	2508	44.67	3.53	12	6.96	460.00	5827.00	24200	20240614	-15.08	7260	20231117	183.06	24200	-15.08	20240614	7410	177.33	20240416	24200	-15.08	20240614	7260	183.06	20231117	4.45	N	086710	500	61 억		410709	N	N	0	N	00	N
79	20240617	110629	57	100.00	KOSDAQ		화학	N	N	N	N		N	21000	-1200	5	-5.41	13841611000	636846	9.50	22050	22450	21000	28850	15550	22200	21733.80	3.37	0	-15392	26266	24232	22166	20132	18066	25250	21150	61	6650	500	15980	50	1	12203280	2563	45.65	3.60	12	5.22	460.00	5827.00	24200	20240614	-13.22	7260	20231117	189.26	24200	-13.22	20240614	7410	183.40	20240416	24200	-13.22	20240614	7260	189.26	20231117	4.45	N	086710	500	61 억		410709	N	N	0	N	00	N
80	20240617	100630	57	100.00	KOSDAQ		화학	N	N	N	N		N	21700	-500	5	-2.25	11091355500	508674	7.59	22050	22450	21250	28850	15550	22200	21803.56	3.37	0	-13494	26266	24232	22166	20132	18066	25250	21150	61	6650	500	15980	50	1	12203280	2648	47.17	3.72	12	4.17	460.00	5827.00	24200	20240614	-10.33	7260	20231117	198.90	24200	-10.33	20240614	7410	192.85	20240416	24200	-10.33	20240614	7260	198.90	20231117	4.45	N	086710	500	61 억		410709	N	N	0	N	00	N
81	20240617	090634	57	100.00	KOSDAQ		화학	N	N	N	N		N	21400	-800	5	-3.60	3712491200	169536	2.53	22050	22450	21400	28850	15550	22200	21895.92	3.37	0	-399	26266	24232	22166	20132	18066	25250	21150	61	6650	500	15980	50	1	12203280	2612	46.52	3.67	12	1.39	460.00	5827.00	24200	20240614	-11.57	7260	20231117	194.77	24200	-11.57	20240614	7410	188.80	20240416	24200	-11.57	20240614	7260	194.77	20231117	4.45	N	086710	500	61 억		410709	N	N	0	N	00	N
82	20240614	160538	57	100.00	KOSDAQ	신고가	화학	N	N	N	N		N	22200	2500	2	12.69	148638280900	6658705	233.09	22050	24200	20100	25600	13790	19700	22322.53	5.13	0	-229450	21626	20662	19136	18172	16646	21145	18655	61	5900	500	14180	50	1	12203280	2709	48.26	3.81	12	54.56	460.00	5827.00	24200	20240614	-8.26	7260	20231117	205.79	24200	-8.26	20240614	7410	199.60	20240416	24200	-8.26	20240614	7260	205.79	20231117	4.81	N	086710	500	61 억		626147	N	N	0	N	00	N
83	20240614	150540	57	100.00	KOSDAQ	신고가	화학	N	N	N	N		N	21400	1700	2	8.63	140159999700	6274026	219.63	22050	24200	20100	25600	13790	19700	22339.72	5.13	0	-294969	21626	20662	19136	18172	16646	21145	18655	61	5900	500	14180	50	1	12203280	2612	46.52	3.67	12	51.41	460.00	5827.00	24200	20240614	-11.57	7260	20231117	194.77	24200	-11.57	20240614	7410	188.80	20240416	24200	-11.57	20240614	7260	194.77	20231117	4.81	N	086710	500	61 억		626147	N	N	0	N	00	N
84	20240614	140539	57	100.00	KOSDAQ	신고가	화학	N	N	N	N		N	21500	1800	2	9.14	133198731350	5947445	208.20	22050	24200	20100	25600	13790	19700	22395.96	5.13	0	-337607	21626	20662	19136	18172	16646	21145	18655	61	5900	500	14180	50	1	12203280	2624	46.74	3.69	12	48.74	460.00	5827.00	24200	20240614	-11.16	7260	20231117	196.14	24200	-11.16	20240614	7410	190.15	20240416	24200	-11.16	20240614	7260	196.14	20231117	4.81	N	086710	500	61 억		626147	N	N	0	N	00	N
85	20240614	130539	57	100.00	KOSDAQ	신고가	화학	N	N	N	N		N	20250	550	2	2.79	126159694600	5608376	196.33	22050	24200	20100	25600	13790	19700	22494.87	5.13	0	-337186	21626	20662	19136	18172	16646	21145	18655	61	5900	500	14180	50	1	12203280	2471	44.02	3.48	12	45.96	460.00	5827.00	24200	20240614	-16.32	7260	20231117	178.93	24200	-16.32	20240614	7410	173.28	20240416	24200	-16.32	20240614	7260	178.93	20231117	4.81	N	086710	500	61 억		626147	N	N	0	N	00	N
86	20240614	120544	57	100.00	KOSDAQ	신고가	화학	N	N	N	N		N	21450	1750	2	8.88	119164697400	5269820	184.48	22050	24200	20850	25600	13790	19700	22612.67	5.13	0	-332641	21626	20662	19136	18172	16646	21145	18655	61	5900	500	14180	50	1	12203280	2618	46.63	3.68	12	43.18	460.00	5827.00	24200	20240614	-11.36	7260	20231117	195.45	24200	-11.36	20240614	7410	189.47	20240416	24200	-11.36	20240614	7260	195.45	20231117	4.81	N	086710	500	61 억		626147	N	N	0	N	00	N
87	20240614	110623	57	100.00	KOSDAQ	신고가	화학	N	N	N	N		N	21750	2050	2	10.41	115650969450	5105388	178.72	22050	24200	20850	25600	13790	19700	22652.73	5.13	0	-313204	21626	20662	19136	18172	16646	21145	18655	61	5900	500	14180	50	1	12203280	2654	47.28	3.73	12	41.84	460.00	5827.00	24200	20240614	-10.12	7260	20231117	199.59	24200	-10.12	20240614	7410	193.52	20240416	24200	-10.12	20240614	7260	199.59	20231117	4.81	N	086710	500	61 억		626147	N	N	0	N	00	N
88	20240614	100621	57	100.00	KOSDAQ	신고가	화학	N	N	N	N		N	22150	2450	2	12.44	105366003900	4630574	162.10	22050	24200	20850	25600	13790	19700	22754.42	5.13	0	-299988	21626	20662	19136	18172	16646	21145	18655	61	5900	500	14180	50	1	12203280	2703	48.15	3.80	12	37.95	460.00	5827.00	24200	20240614	-8.47	7260	20231117	205.10	24200	-8.47	20240614	7410	198.92	20240416	24200	-8.47	20240614	7260	205.10	20231117	4.81	N	086710	500	61 억		626147	N	N	0	N	00	N
89	20240614	090624	57	100.00	KOSDAQ	신고가	화학	N	N	N	N		N	23450	3750	2	19.04	27657140400	1220544	42.73	22050	23750	21850	25600	13790	19700	22659.68	5.13	0	-106859	21626	20662	19136	18172	16646	21145	18655	61	5900	500	14180	50	1	12203280	2862	50.98	4.02	12	10.00	460.00	5827.00	23750	20240614	-1.26	7260	20231117	223.00	23750	-1.26	20240614	7410	216.46	20240416	23750	-1.26	20240614	7260	223.00	20231117	4.81	N	086710	500	61 억		626147	N	N	0	N	00	N
90	20240613	160617	57	100.00	KOSDAQ		화학	N	N	N	N		N	19700	1740	2	9.69	50063986880	2611681	225.17	18100	20100	17610	23300	12580	17960	19169.10	5.01	0	31733	19033	18496	17743	17206	16453	18765	17475	61	5340	500	12930	10	1	12203280	2404	42.83	3.38	12	21.40	460.00	5827.00	21800	20240531	-9.63	7260	20231117	171.35	21800	-9.63	20240531	7410	165.86	20240416	21800	-9.63	20240531	7260	171.35	20231117	4.79	N	086710	500	61 억		611513	N	N	0	N	00	N
91	20240613	150628	57	100.00	KOSDAQ		화학	N	N	N	N		N	19700	1740	2	9.69	47426533680	2477747	213.62	18100	20100	17610	23300	12580	17960	19141.00	5.01	0	54987	19033	18496	17743	17206	16453	18765	17475	61	5340	500	12930	10	1	12203280	2404	42.83	3.38	12	20.30	460.00	5827.00	21800	20240531	-9.63	7260	20231117	171.35	21800	-9.63	20240531	7410	165.86	20240416	21800	-9.63	20240531	7260	171.35	20231117	4.79	N	086710	500	61 억		611513	N	N	0	N	00	N
92	20240613	140621	57	100.00	KOSDAQ		화학	N	N	N	N		N	19130	1170	2	6.51	36915228670	1943538	167.57	18100	19760	17610	23300	12580	17960	18993.84	5.01	0	69667	19033	18496	17743	17206	16453	18765	17475	61	5340	500	12930	10	1	12203280	2334	41.59	3.28	12	15.93	460.00	5827.00	21800	20240531	-12.25	7260	20231117	163.50	21800	-12.25	20240531	7410	158.16	20240416	21800	-12.25	20240531	7260	163.50	20231117	4.79	N	086710	500	61 억		611513	N	N	0	N	00	N
93	20240613	130621	57	100.00	KOSDAQ		화학	N	N	N	N		N	19410	1450	2	8.07	33517854610	1766846	152.33	18100	19760	17610	23300	12580	17960	18970.45	5.01	0	76282	19033	18496	17743	17206	16453	18765	17475	61	5340	500	12930	10	1	12203280	2369	42.20	3.33	12	14.48	460.00	5827.00	21800	20240531	-10.96	7260	20231117	167.36	21800	-10.96	20240531	7410	161.94	20240416	21800	-10.96	20240531	7260	167.36	20231117	4.79	N	086710	500	61 억		611513	N	N	0	N	00	N
94	20240613	120623	57	100.00	KOSDAQ		화학	N	N	N	N		N	19470	1510	2	8.41	31117314020	1642506	141.61	18100	19760	17610	23300	12580	17960	18945.03	5.01	0	79638	19033	18496	17743	17206	16453	18765	17475	61	5340	500	12930	10	1	12203280	2376	42.33	3.34	12	13.46	460.00	5827.00	21800	20240531	-10.69	7260	20231117	168.18	21800	-10.69	20240531	7410	162.75	20240416	21800	-10.69	20240531	7260	168.18	20231117	4.79	N	086710	500	61 억		611513	N	N	0	N	00	N
95	20240613	110617	57	100.00	KOSDAQ		화학	N	N	N	N		N	19290	1330	2	7.41	26962121220	1428727	123.18	18100	19760	17610	23300	12580	17960	18871.44	5.01	0	40278	19033	18496	17743	17206	16453	18765	17475	61	5340	500	12930	10	1	12203280	2354	41.93	3.31	12	11.71	460.00	5827.00	21800	20240531	-11.51	7260	20231117	165.70	21800	-11.51	20240531	7410	160.32	20240416	21800	-11.51	20240531	7260	165.70	20231117	4.79	N	086710	500	61 억		611513	N	N	0	N	00	N
96	20240613	100617	57	100.00	KOSDAQ		화학	N	N	N	N		N	18750	790	2	4.40	9016421490	495214	42.70	18100	18850	17610	23300	12580	17960	18207.13	5.01	0	35904	19033	18496	17743	17206	16453	18765	17475	61	5340	500	12930	10	1	12203280	2288	40.76	3.22	12	4.06	460.00	5827.00	21800	20240531	-13.99	7260	20231117	158.26	21800	-13.99	20240531	7410	153.04	20240416	21800	-13.99	20240531	7260	158.26	20231117	4.79	N	086710	500	61 억		611513	N	N	0	N	00	N
97	20240613	090624	57	100.00	KOSDAQ		화학	N	N	N	N		N	17960	0	3	0.00	1749288390	96482	8.32	18100	18410	17840	23300	12580	17960	18130.75	5.01	0	-18218	19033	18496	17743	17206	16453	18765	17475	61	5340	500	12930	10	1	12203280	2192	39.04	3.08	12	0.79	460.00	5827.00	21800	20240531	-17.61	7260	20231117	147.38	21800	-17.61	20240531	7410	142.38	20240416	21800	-17.61	20240531	7260	147.38	20231117	4.79	N	086710	500	61 억		611513	N	N	0	N	00	N
98	20240612	160611	57	100.00	KOSDAQ		화학	N	N	N	N		N	17960	800	2	4.66	20429086890	1144198	73.50	17370	18280	16990	22300	12020	17160	17854.35	4.93	0	14236	19786	18472	17636	16322	15486	18055	15905	61	5140	500	12350	10	1	12203280	2192	39.04	3.08	12	9.38	460.00	5827.00	21800	20240531	-17.61	7260	20231117	147.38	21800	-17.61	20240531	7410	142.38	20240416	21800	-17.61	20240531	7260	147.38	20231117	4.73	N	086710	500	61 억		601167	N	N	0	N	00	N
99	20240612	150621	57	100.00	KOSDAQ		화학	N	N	N	N		N	17890	730	2	4.25	19517246170	1093321	70.24	17370	18280	16990	22300	12020	17160	17851.34	4.93	0	27083	19786	18472	17636	16322	15486	18055	15905	61	5140	500	12350	10	1	12203280	2183	38.89	3.07	12	8.96	460.00	5827.00	21800	20240531	-17.94	7260	20231117	146.42	21800	-17.94	20240531	7410	141.43	20240416	21800	-17.94	20240531	7260	146.42	20231117	4.73	N	086710	500	61 억		601167	N	N	0	N	00	N
100	20240612	140615	57	100.00	KOSDAQ		화학	N	N	N	N		N	17950	790	2	4.60	17507057080	979851	62.95	17370	18280	16990	22300	12020	17160	17867.06	4.93	0	48624	19786	18472	17636	16322	15486	18055	15905	61	5140	500	12350	10	1	12203280	2190	39.02	3.08	12	8.03	460.00	5827.00	21800	20240531	-17.66	7260	20231117	147.25	21800	-17.66	20240531	7410	142.24	20240416	21800	-17.66	20240531	7260	147.25	20231117	4.73	N	086710	500	61 억		601167	N	N	0	N	00	N
101	20240612	130615	57	100.00	KOSDAQ		화학	N	N	N	N		N	17740	580	2	3.38	16402779440	918148	58.98	17370	18280	16990	22300	12020	17160	17865.07	4.93	0	47064	19786	18472	17636	16322	15486	18055	15905	61	5140	500	12350	10	1	12203280	2165	38.57	3.04	12	7.52	460.00	5827.00	21800	20240531	-18.62	7260	20231117	144.35	21800	-18.62	20240531	7410	139.41	20240416	21800	-18.62	20240531	7260	144.35	20231117	4.73	N	086710	500	61 억		601167	N	N	0	N	00	N
102	20240612	120613	57	100.00	KOSDAQ		화학	N	N	N	N		N	18100	940	2	5.48	13798731080	772522	49.63	17370	18280	16990	22300	12020	17160	17861.93	4.93	0	87049	19786	18472	17636	16322	15486	18055	15905	61	5140	500	12350	10	1	12203280	2209	39.35	3.11	12	6.33	460.00	5827.00	21800	20240531	-16.97	7260	20231117	149.31	21800	-16.97	20240531	7410	144.26	20240416	21800	-16.97	20240531	7260	149.31	20231117	4.73	N	086710	500	61 억		601167	N	N	0	N	00	N
103	20240612	110614	57	100.00	KOSDAQ		화학	N	N	N	N		N	18080	920	2	5.36	11561328880	648758	41.68	17370	18280	16990	22300	12020	17160	17820.71	4.93	0	103585	19786	18472	17636	16322	15486	18055	15905	61	5140	500	12350	10	1	12203280	2206	39.30	3.10	12	5.32	460.00	5827.00	21800	20240531	-17.06	7260	20231117	149.04	21800	-17.06	20240531	7410	143.99	20240416	21800	-17.06	20240531	7260	149.04	20231117	4.73	N	086710	500	61 억		601167	N	N	0	N	00	N
104	20240612	100615	57	100.00	KOSDAQ		화학	N	N	N	N		N	17860	700	2	4.08	7078331840	400593	25.73	17370	18140	16990	22300	12020	17160	17669.63	4.93	0	56252	19786	18472	17636	16322	15486	18055	15905	61	5140	500	12350	10	1	12203280	2180	38.83	3.07	12	3.28	460.00	5827.00	21800	20240531	-18.07	7260	20231117	146.01	21800	-18.07	20240531	7410	141.03	20240416	21800	-18.07	20240531	7260	146.01	20231117	4.73	N	086710	500	61 억		601167	N	N	0	N	00	N
105	20240612	090615	57	100.00	KOSDAQ		화학	N	N	N	N		N	17190	30	2	0.17	688966680	39820	2.56	17370	17550	17030	22300	12020	17160	17302.03	4.93	0	-1887	19786	18472	17636	16322	15486	18055	15905	61	5140	500	12350	10	1	12203280	2098	37.37	2.95	12	0.33	460.00	5827.00	21800	20240531	-21.15	7260	20231117	136.78	21800	-21.15	20240531	7410	131.98	20240416	21800	-21.15	20240531	7260	136.78	20231117	4.73	N	086710	500	61 억		601167	N	N	0	N	00	N
106	20240610	160609	57	100.00	KOSDAQ		화학	N	N	N	N		N	17120	-1080	5	-5.93	20741917430	1152027	59.34	18310	19000	17100	23650	12740	18200	18006.92	5.39	0	-76158	20613	19406	18473	17266	16333	20010	17870	61	5450	500	13100	10	1	12203280	2089	37.22	2.94	12	9.44	460.00	5827.00	21800	20240531	-21.47	7260	20231117	135.81	21800	-21.47	20240531	7410	131.04	20240416	21800	-21.47	20240531	7260	135.81	20231117	4.98	N	086710	500	61 억		658165	N	N	0	N	00	N
107	20240610	150616	57	100.00	KOSDAQ		화학	N	N	N	N		N	17180	-1020	5	-5.60	19617413420	1086366	55.96	18310	19000	17100	23650	12740	18200	18057.83	5.39	0	-71583	20613	19406	18473	17266	16333	20010	17870	61	5450	500	13100	10	1	12203280	2097	37.35	2.95	12	8.90	460.00	5827.00	21800	20240531	-21.19	7260	20231117	136.64	21800	-21.19	20240531	7410	131.85	20240416	21800	-21.19	20240531	7260	136.64	20231117	4.98	N	086710	500	61 억		658165	N	N	0	N	00	N
108	20240610	140611	57	100.00	KOSDAQ		화학	N	N	N	N		N	17520	-680	5	-3.74	16831900820	925016	47.65	18310	19000	17280	23650	12740	18200	18196.33	5.39	0	-56983	20613	19406	18473	17266	16333	20010	17870	61	5450	500	13100	10	1	12203280	2138	38.09	3.01	12	7.58	460.00	5827.00	21800	20240531	-19.63	7260	20231117	141.32	21800	-19.63	20240531	7410	136.44	20240416	21800	-19.63	20240531	7260	141.32	20231117	4.98	N	086710	500	61 억		658165	N	N	0	N	00	N
109	20240610	130609	57	100.00	KOSDAQ		화학	N	N	N	N		N	17620	-580	5	-3.19	15789254630	865538	44.59	18310	19000	17280	23650	12740	18200	18242.13	5.39	0	-58174	20613	19406	18473	17266	16333	20010	17870	61	5450	500	13100	10	1	12203280	2150	38.30	3.02	12	7.09	460.00	5827.00	21800	20240531	-19.17	7260	20231117	142.70	21800	-19.17	20240531	7410	137.79	20240416	21800	-19.17	20240531	7260	142.70	20231117	4.98	N	086710	500	61 억		658165	N	N	0	N	00	N
110	20240610	120610	57	100.00	KOSDAQ		화학	N	N	N	N		N	17360	-840	5	-4.62	14678939530	802107	41.32	18310	19000	17280	23650	12740	18200	18300.48	5.39	0	-51299	20613	19406	18473	17266	16333	20010	17870	61	5450	500	13100	10	1	12203280	2118	37.74	2.98	12	6.57	460.00	5827.00	21800	20240531	-20.37	7260	20231117	139.12	21800	-20.37	20240531	7410	134.28	20240416	21800	-20.37	20240531	7260	139.12	20231117	4.98	N	086710	500	61 억		658165	N	N	0	N	00	N
111	20240610	110613	57	100.00	KOSDAQ		화학	N	N	N	N		N	17760	-440	5	-2.42	11722506230	633389	32.63	18310	19000	17650	23650	12740	18200	18507.61	5.39	0	-48757	20613	19406	18473	17266	16333	20010	17870	61	5450	500	13100	10	1	12203280	2167	38.61	3.05	12	5.19	460.00	5827.00	21800	20240531	-18.53	7260	20231117	144.63	21800	-18.53	20240531	7410	139.68	20240416	21800	-18.53	20240531	7260	144.63	20231117	4.98	N	086710	500	61 억		658165	N	N	0	N	00	N
112	20240610	100609	57	100.00	KOSDAQ		화학	N	N	N	N		N	18740	540	2	2.97	8149684890	436190	22.47	18310	19000	18250	23650	12740	18200	18683.83	5.39	0	-38837	20613	19406	18473	17266	16333	20010	17870	61	5450	500	13100	10	1	12203280	2287	40.74	3.22	12	3.57	460.00	5827.00	21800	20240531	-14.04	7260	20231117	158.13	21800	-14.04	20240531	7410	152.90	20240416	21800	-14.04	20240531	7260	158.13	20231117	4.98	N	086710	500	61 억		658165	N	N	0	N	00	N
113	20240610	090616	57	100.00	KOSDAQ		화학	N	N	N	N		N	18560	360	2	1.98	2355472190	126679	6.53	18310	19000	18250	23650	12740	18200	18594.12	5.39	0	-21463	20613	19406	18473	17266	16333	20010	17870	61	5450	500	13100	10	1	12203280	2265	40.35	3.19	12	1.04	460.00	5827.00	21800	20240531	-14.86	7260	20231117	155.65	21800	-14.86	20240531	7410	150.47	20240416	21800	-14.86	20240531	7260	155.65	20231117	4.98	N	086710	500	61 억		658165	N	N	0	N	00	N
114	20240607	160630	57	100.00	KOSDAQ		화학	N	N	N	N		N	18200	700	2	4.00	36061728900	1923675	196.53	17560	19680	17540	22750	12250	17500	18747.10	4.63	0	96304	19220	18360	17590	16730	15960	17975	16345	61	5250	500	12600	10	1	12203280	2221	39.57	3.12	12	15.76	460.00	5827.00	21800	20240531	-16.51	7260	20231117	150.69	21800	-16.51	20240531	7410	145.61	20240416	21800	-16.51	20240531	7260	150.69	20231117	4.97	N	086710	500	61 억		565341	N	N	0	N	00	N
115	20240607	150635	57	100.00	KOSDAQ		화학	N	N	N	N		N	18070	570	2	3.26	35051593280	1868201	190.87	17560	19680	17540	22750	12250	17500	18762.47	4.63	0	108569	19220	18360	17590	16730	15960	17975	16345	61	5250	500	12600	10	1	12203280	2205	39.28	3.10	12	15.31	460.00	5827.00	21800	20240531	-17.11	7260	20231117	148.90	21800	-17.11	20240531	7410	143.86	20240416	21800	-17.11	20240531	7260	148.90	20231117	4.97	N	086710	500	61 억		565341	N	N	0	N	00	N
116	20240607	140631	57	100.00	KOSDAQ		화학	N	N	N	N		N	18330	830	2	4.74	32661518040	1736655	177.43	17560	19680	17540	22750	12250	17500	18807.43	4.63	0	122342	19220	18360	17590	16730	15960	17975	16345	61	5250	500	12600	10	1	12203280	2237	39.85	3.15	12	14.23	460.00	5827.00	21800	20240531	-15.92	7260	20231117	152.48	21800	-15.92	20240531	7410	147.37	20240416	21800	-15.92	20240531	7260	152.48	20231117	4.97	N	086710	500	61 억		565341	N	N	0	N	00	N
117	20240607	130626	57	100.00	KOSDAQ		화학	N	N	N	N		N	18890	1390	2	7.94	30220477880	1604818	163.96	17560	19680	17540	22750	12250	17500	18831.41	4.63	0	155004	19220	18360	17590	16730	15960	17975	16345	61	5250	500	12600	10	1	12203280	2305	41.07	3.24	12	13.15	460.00	5827.00	21800	20240531	-13.35	7260	20231117	160.19	21800	-13.35	20240531	7410	154.93	20240416	21800	-13.35	20240531	7260	160.19	20231117	4.97	N	086710	500	61 억		565341	N	N	0	N	00	N
118	20240607	120631	57	100.00	KOSDAQ		화학	N	N	N	N		N	18580	1080	2	6.17	27135938980	1441528	147.28	17560	19680	17540	22750	12250	17500	18824.78	4.63	0	138655	19220	18360	17590	16730	15960	17975	16345	61	5250	500	12600	10	1	12203280	2267	40.39	3.19	12	11.81	460.00	5827.00	21800	20240531	-14.77	7260	20231117	155.92	21800	-14.77	20240531	7410	150.74	20240416	21800	-14.77	20240531	7260	155.92	20231117	4.97	N	086710	500	61 억		565341	N	N	0	N	00	N
119	20240607	110623	57	100.00	KOSDAQ		화학	N	N	N	N		N	18560	1060	2	6.06	26008224070	1380810	141.07	17560	19680	17540	22750	12250	17500	18835.85	4.63	0	131919	19220	18360	17590	16730	15960	17975	16345	61	5250	500	12600	10	1	12203280	2265	40.35	3.19	12	11.32	460.00	5827.00	21800	20240531	-14.86	7260	20231117	155.65	21800	-14.86	20240531	7410	150.47	20240416	21800	-14.86	20240531	7260	155.65	20231117	4.97	N	086710	500	61 억		565341	N	N	0	N	00	N
120	20240607	100631	57	100.00	KOSDAQ		화학	N	N	N	N		N	18820	1320	2	7.54	23067366400	1222373	124.89	17560	19680	17540	22750	12250	17500	18871.40	4.63	0	144035	19220	18360	17590	16730	15960	17975	16345	61	5250	500	12600	10	1	12203280	2297	40.91	3.23	12	10.02	460.00	5827.00	21800	20240531	-13.67	7260	20231117	159.23	21800	-13.67	20240531	7410	153.98	20240416	21800	-13.67	20240531	7260	159.23	20231117	4.97	N	086710	500	61 억		565341	N	N	0	N	00	N
121	20240607	090629	57	100.00	KOSDAQ		화학	N	N	N	N		N	18050	550	2	3.14	1515699680	85161	8.70	17560	18070	17540	22750	12250	17500	17799.39	4.63	0	13771	19220	18360	17590	16730	15960	17975	16345	61	5250	500	12600	10	1	12203280	2203	39.24	3.10	12	0.70	460.00	5827.00	21800	20240531	-17.20	7260	20231117	148.62	21800	-17.20	20240531	7410	143.59	20240416	21800	-17.20	20240531	7260	148.62	20231117	4.97	N	086710	500	61 억		565341	N	N	0	N	00	N
122	20240605	160629	57	100.00	KOSDAQ		화학	N	N	N	N		N	17500	-150	5	-0.85	17064058740	970550	57.18	17650	18450	16820	22900	12360	17650	17581.88	3.41	0	145244	20910	19280	18260	16630	15610	18770	16120	61	5250	500	12700	10	1	12203280	2136	38.04	3.00	12	7.95	460.00	5827.00	21800	20240531	-19.72	7260	20231117	141.05	21800	-19.72	20240531	7410	136.17	20240416	21800	-19.72	20240531	7260	141.05	20231117	5.22	N	086710	500	61 억		415527	N	N	0	N	00	N
123	20240605	150624	57	100.00	KOSDAQ		화학	N	N	N	N		N	17520	-130	5	-0.74	16367217890	930765	54.84	17650	18450	16820	22900	12360	17650	17584.59	3.41	0	143731	20910	19280	18260	16630	15610	18770	16120	61	5250	500	12700	10	1	12203280	2138	38.09	3.01	12	7.63	460.00	5827.00	21800	20240531	-19.63	7260	20231117	141.32	21800	-19.63	20240531	7410	136.44	20240416	21800	-19.63	20240531	7260	141.32	20231117	5.22	N	086710	500	61 억		415527	N	N	0	N	00	N
124	20240605	140627	57	100.00	KOSDAQ		화학	N	N	N	N		N	17650	0	3	0.00	15428535140	877242	51.68	17650	18450	16820	22900	12360	17650	17587.44	3.41	0	148315	20910	19280	18260	16630	15610	18770	16120	61	5250	500	12700	10	1	12203280	2154	38.37	3.03	12	7.19	460.00	5827.00	21800	20240531	-19.04	7260	20231117	143.11	21800	-19.04	20240531	7410	138.19	20240416	21800	-19.04	20240531	7260	143.11	20231117	5.22	N	086710	500	61 억		415527	N	N	0	N	00	N
125	20240605	130628	57	100.00	KOSDAQ		화학	N	N	N	N		N	17590	-60	5	-0.34	14195780300	807347	47.56	17650	18450	16820	22900	12360	17650	17583.12	3.41	0	149341	20910	19280	18260	16630	15610	18770	16120	61	5250	500	12700	10	1	12203280	2147	38.24	3.02	12	6.62	460.00	5827.00	21800	20240531	-19.31	7260	20231117	142.29	21800	-19.31	20240531	7410	137.38	20240416	21800	-19.31	20240531	7260	142.29	20231117	5.22	N	086710	500	61 억		415527	N	N	0	N	00	N
126	20240605	120625	57	100.00	KOSDAQ		화학	N	N	N	N		N	17800	150	2	0.85	12512946660	712770	41.99	17650	18450	16820	22900	12360	17650	17555.18	3.41	0	136506	20910	19280	18260	16630	15610	18770	16120	61	5250	500	12700	10	1	12203280	2172	38.70	3.05	12	5.84	460.00	5827.00	21800	20240531	-18.35	7260	20231117	145.18	21800	-18.35	20240531	7410	140.22	20240416	21800	-18.35	20240531	7260	145.18	20231117	5.22	N	086710	500	61 억		415527	N	N	0	N	00	N
127	20240605	110627	57	100.00	KOSDAQ		화학	N	N	N	N		N	17470	-180	5	-1.02	11141910460	635484	37.44	17650	18450	16820	22900	12360	17650	17532.68	3.41	0	130246	20910	19280	18260	16630	15610	18770	16120	61	5250	500	12700	10	1	12203280	2132	37.98	3.00	12	5.21	460.00	5827.00	21800	20240531	-19.86	7260	20231117	140.63	21800	-19.86	20240531	7410	135.76	20240416	21800	-19.86	20240531	7260	140.63	20231117	5.22	N	086710	500	61 억		415527	N	N	0	N	00	N
128	20240605	100627	57	100.00	KOSDAQ		화학	N	N	N	N		N	17620	-30	5	-0.17	9418674560	537675	31.68	17650	18450	16820	22900	12360	17650	17517.05	3.41	0	132542	20910	19280	18260	16630	15610	18770	16120	61	5250	500	12700	10	1	12203280	2150	38.30	3.02	12	4.41	460.00	5827.00	21800	20240531	-19.17	7260	20231117	142.70	21800	-19.17	20240531	7410	137.79	20240416	21800	-19.17	20240531	7260	142.70	20231117	5.22	N	086710	500	61 억		415527	N	N	0	N	00	N
129	20240605	090625	57	100.00	KOSDAQ		화학	N	N	N	N		N	18160	510	2	2.89	1371770610	76048	4.48	17650	18310	17650	22900	12360	17650	18045.85	3.41	0	18528	20910	19280	18260	16630	15610	18770	16120	61	5250	500	12700	10	1	12203280	2216	39.48	3.12	12	0.62	460.00	5827.00	21800	20240531	-16.70	7260	20231117	150.14	21800	-16.70	20240531	7410	145.07	20240416	21800	-16.70	20240531	7260	150.14	20231117	5.22	N	086710	500	61 억		415527	N	N	0	N	00	N
130	20240604	160621	57	100.00	KOSDAQ		화학	N	N	N	N		N	17650	-1390	5	-7.30	31476504780	1681332	63.42	18800	19890	17240	24750	13330	19040	18721.28	2.32	0	127184	21113	20076	19213	18176	17313	20595	18695	61	5710	500	13700	10	1	12203280	2154	38.37	3.03	12	13.78	460.00	5827.00	21800	20240531	-19.04	7260	20231117	143.11	21800	-19.04	20240531	7410	138.19	20240416	21800	-19.04	20240531	7260	143.11	20231117	4.65	N	086710	500	61 억		283515	N	N	0	N	00	N
131	20240604	150621	57	100.00	KOSDAQ		화학	N	N	N	N		N	17560	-1480	5	-7.77	29548242920	1570581	59.25	18800	19890	17440	24750	13330	19040	18813.51	2.32	0	94864	21113	20076	19213	18176	17313	20595	18695	61	5710	500	13700	10	1	12203280	2143	38.17	3.01	12	12.87	460.00	5827.00	21800	20240531	-19.45	7260	20231117	141.87	21800	-19.45	20240531	7410	136.98	20240416	21800	-19.45	20240531	7260	141.87	20231117	4.65	N	086710	500	61 억		283515	N	N	0	N	00	N
132	20240604	140623	57	100.00	KOSDAQ		화학	N	N	N	N		N	18150	-890	5	-4.67	24486092220	1285454	48.49	18800	19890	18000	24750	13330	19040	19048.60	2.32	0	25763	21113	20076	19213	18176	17313	20595	18695	61	5710	500	13700	10	1	12203280	2215	39.46	3.11	12	10.53	460.00	5827.00	21800	20240531	-16.74	7260	20231117	150.00	21800	-16.74	20240531	7410	144.94	20240416	21800	-16.74	20240531	7260	150.00	20231117	4.65	N	086710	500	61 억		283515	N	N	0	N	00	N
133	20240604	130620	57	100.00	KOSDAQ		화학	N	N	N	N		N	18540	-500	5	-2.63	21882599650	1142558	43.10	18800	19890	18210	24750	13330	19040	19152.33	2.32	0	22393	21113	20076	19213	18176	17313	20595	18695	61	5710	500	13700	10	1	12203280	2262	40.30	3.18	12	9.36	460.00	5827.00	21800	20240531	-14.95	7260	20231117	155.37	21800	-14.95	20240531	7410	150.20	20240416	21800	-14.95	20240531	7260	155.37	20231117	4.65	N	086710	500	61 억		283515	N	N	0	N	00	N
134	20240604	120619	57	100.00	KOSDAQ		화학	N	N	N	N		N	18740	-300	5	-1.58	19620437930	1020422	38.49	18800	19890	18210	24750	13330	19040	19227.85	2.32	0	31769	21113	20076	19213	18176	17313	20595	18695	61	5710	500	13700	10	1	12203280	2287	40.74	3.22	12	8.36	460.00	5827.00	21800	20240531	-14.04	7260	20231117	158.13	21800	-14.04	20240531	7410	152.90	20240416	21800	-14.04	20240531	7260	158.13	20231117	4.65	N	086710	500	61 억		283515	N	N	0	N	00	N
135	20240604	110616	57	100.00	KOSDAQ		화학	N	N	N	N		N	18910	-130	5	-0.68	18123375610	941180	35.50	18800	19890	18210	24750	13330	19040	19256.11	2.32	0	31882	21113	20076	19213	18176	17313	20595	18695	61	5710	500	13700	10	1	12203280	2308	41.11	3.25	12	7.71	460.00	5827.00	21800	20240531	-13.26	7260	20231117	160.47	21800	-13.26	20240531	7410	155.20	20240416	21800	-13.26	20240531	7260	160.47	20231117	4.65	N	086710	500	61 억		283515	N	N	0	N	00	N
136	20240604	100619	57	100.00	KOSDAQ		화학	N	N	N	N		N	19290	250	2	1.31	9076642260	476416	17.97	18800	19690	18210	24750	13330	19040	19051.94	2.32	0	27156	21113	20076	19213	18176	17313	20595	18695	61	5710	500	13700	10	1	12203280	2354	41.93	3.31	12	3.90	460.00	5827.00	21800	20240531	-11.51	7260	20231117	165.70	21800	-11.51	20240531	7410	160.32	20240416	21800	-11.51	20240531	7260	165.70	20231117	4.65	N	086710	500	61 억		283515	N	N	0	N	00	N
137	20240604	090619	57	100.00	KOSDAQ		화학	N	N	N	N		N	18500	-540	5	-2.84	1698463690	91032	3.43	18800	18990	18210	24750	13330	19040	18656.04	2.32	0	1892	21113	20076	19213	18176	17313	20595	18695	61	5710	500	13700	10	1	12203280	2258	40.22	3.17	12	0.75	460.00	5827.00	21800	20240531	-15.14	7260	20231117	154.82	21800	-15.14	20240531	7410	149.66	20240416	21800	-15.14	20240531	7260	154.82	20231117	4.65	N	086710	500	61 억		283515	N	N	0	N	00	N
138	20240603	160612	57	100.00	KOSDAQ		화학	N	N	N	N		N	19040	540	2	2.92	50299298550	2629111	36.60	18740	20250	18350	24050	12950	18500	19132.12	1.64	0	85245	23433	20966	19333	16866	15233	22200	18100	61	5550	500	13320	10	1	12203280	2324	41.39	3.27	12	21.54	460.00	5827.00	21800	20240531	-12.66	7260	20231117	162.26	21800	-12.66	20240531	7410	156.95	20240416	21800	-12.66	20240531	7260	162.26	20231117	4.57	N	086710	500	61 억		200337	N	N	0	N	00	N
139	20240603	150614	57	100.00	KOSDAQ		화학	N	N	N	N		N	18950	450	2	2.43	48390978010	2528478	35.20	18740	20250	18350	24050	12950	18500	19138.77	1.64	0	96218	23433	20966	19333	16866	15233	22200	18100	61	5550	500	13320	10	1	12203280	2313	41.20	3.25	12	20.72	460.00	5827.00	21800	20240531	-13.07	7260	20231117	161.02	21800	-13.07	20240531	7410	155.74	20240416	21800	-13.07	20240531	7260	161.02	20231117	4.57	N	086710	500	61 억		200337	N	N	0	N	00	N
140	20240603	140610	57	100.00	KOSDAQ		화학	N	N	N	N		N	18620	120	2	0.65	45525683460	2376616	33.09	18740	20250	18350	24050	12950	18500	19156.09	1.64	0	89952	23433	20966	19333	16866	15233	22200	18100	61	5550	500	13320	10	1	12203280	2272	40.48	3.20	12	19.48	460.00	5827.00	21800	20240531	-14.59	7260	20231117	156.47	21800	-14.59	20240531	7410	151.28	20240416	21800	-14.59	20240531	7260	156.47	20231117	4.57	N	086710	500	61 억		200337	N	N	0	N	00	N
141	20240603	130613	57	100.00	KOSDAQ		화학	N	N	N	N		N	18660	160	2	0.86	43590486270	2272854	31.64	18740	20250	18350	24050	12950	18500	19179.20	1.64	0	69733	23433	20966	19333	16866	15233	22200	18100	61	5550	500	13320	10	1	12203280	2277	40.57	3.20	12	18.62	460.00	5827.00	21800	20240531	-14.40	7260	20231117	157.02	21800	-14.40	20240531	7410	151.82	20240416	21800	-14.40	20240531	7260	157.02	20231117	4.57	N	086710	500	61 억		200337	N	N	0	N	00	N
142	20240603	120612	57	100.00	KOSDAQ		화학	N	N	N	N		N	18550	50	2	0.27	41876983010	2181362	30.37	18740	20250	18350	24050	12950	18500	19198.12	1.64	0	64017	23433	20966	19333	16866	15233	22200	18100	61	5550	500	13320	10	1	12203280	2264	40.33	3.18	12	17.88	460.00	5827.00	21800	20240531	-14.91	7260	20231117	155.51	21800	-14.91	20240531	7410	150.34	20240416	21800	-14.91	20240531	7260	155.51	20231117	4.57	N	086710	500	61 억		200337	N	N	0	N	00	N
143	20240603	110608	57	100.00	KOSDAQ		화학	N	N	N	N		N	18540	40	2	0.22	38889326980	2020212	28.13	18740	20250	18350	24050	12950	18500	19250.69	1.64	0	67642	23433	20966	19333	16866	15233	22200	18100	61	5550	500	13320	10	1	12203280	2262	40.30	3.18	12	16.55	460.00	5827.00	21800	20240531	-14.95	7260	20231117	155.37	21800	-14.95	20240531	7410	150.20	20240416	21800	-14.95	20240531	7260	155.37	20231117	4.57	N	086710	500	61 억		200337	N	N	0	N	00	N
144	20240603	100606	57	100.00	KOSDAQ		화학	N	N	N	N		N	19040	540	2	2.92	26336538100	1369257	19.06	18740	20250	18350	24050	12950	18500	19235.00	1.64	0	59300	23433	20966	19333	16866	15233	22200	18100	61	5550	500	13320	10	1	12203280	2324	41.39	3.27	12	11.22	460.00	5827.00	21800	20240531	-12.66	7260	20231117	162.26	21800	-12.66	20240531	7410	156.95	20240416	21800	-12.66	20240531	7260	162.26	20231117	4.57	N	086710	500	61 억		200337	N	N	0	N	00	N
145	20240603	090605	57	100.00	KOSDAQ		화학	N	N	N	N		N	18580	80	2	0.43	2828059690	151720	2.11	18740	18800	18400	24050	12950	18500	18641.41	1.64	0	6460	23433	20966	19333	16866	15233	22200	18100	61	5550	500	13320	10	1	12203280	2267	40.39	3.19	12	1.24	460.00	5827.00	21800	20240531	-14.77	7260	20231117	155.92	21800	-14.77	20240531	7410	150.74	20240416	21800	-14.77	20240531	7260	155.92	20231117	4.57	N	086710	500	61 억		200337	N	N	0	N	00	N