KissMeData/420570/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	161325	57	100.00	KOSDAQ		화학	N	N	N	N		N	24850	450	2	1.84	1462778150	59214	18.91	24300	25100	24150	31700	17100	24400	24705.07	1.06	0	4886	28900	26650	25350	23100	21800	26000	22450	28	7300	500	17080	50	1	5574115	1385	27.43	7.75	12	1.06	906.00	3207.00	41250	20240530	-39.76	11810	20240416	110.41	41250	-39.76	20240530	11810	110.41	20240416	41250	-39.76	20240530	11810	110.41	20240416	0.34	N	420570	500	27 억		58946	N	N	0	N	00	N
3	20240628	151340	57	100.00	KOSDAQ		화학	N	N	N	N		N	24800	400	2	1.64	1391824100	56355	18.00	24300	25100	24150	31700	17100	24400	24699.37	1.06	0	4933	28900	26650	25350	23100	21800	26000	22450	28	7300	500	17080	50	1	5574115	1382	27.37	7.73	12	1.01	906.00	3207.00	41250	20240530	-39.88	11810	20240416	109.99	41250	-39.88	20240530	11810	109.99	20240416	41250	-39.88	20240530	11810	109.99	20240416	0.34	N	420570	500	27 억		58946	N	N	0	N	00	N
4	20240628	141338	57	100.00	KOSDAQ		화학	N	N	N	N		N	24950	550	2	2.25	1212171350	49126	15.69	24300	25100	24150	31700	17100	24400	24676.79	1.06	0	5658	28900	26650	25350	23100	21800	26000	22450	28	7300	500	17080	50	1	5574115	1391	27.54	7.78	12	0.88	906.00	3207.00	41250	20240530	-39.52	11810	20240416	111.26	41250	-39.52	20240530	11810	111.26	20240416	41250	-39.52	20240530	11810	111.26	20240416	0.34	N	420570	500	27 억		58946	N	N	0	N	00	N
5	20240628	131339	57	100.00	KOSDAQ		화학	N	N	N	N		N	24950	550	2	2.25	1105723750	44862	14.33	24300	25100	24150	31700	17100	24400	24649.25	1.06	0	6217	28900	26650	25350	23100	21800	26000	22450	28	7300	500	17080	50	1	5574115	1391	27.54	7.78	12	0.80	906.00	3207.00	41250	20240530	-39.52	11810	20240416	111.26	41250	-39.52	20240530	11810	111.26	20240416	41250	-39.52	20240530	11810	111.26	20240416	0.34	N	420570	500	27 억		58946	N	N	0	N	00	N
6	20240628	121335	57	100.00	KOSDAQ		화학	N	N	N	N		N	24950	550	2	2.25	979688150	39814	12.71	24300	25100	24150	31700	17100	24400	24608.53	1.06	0	6886	28900	26650	25350	23100	21800	26000	22450	28	7300	500	17080	50	1	5574115	1391	27.54	7.78	12	0.71	906.00	3207.00	41250	20240530	-39.52	11810	20240416	111.26	41250	-39.52	20240530	11810	111.26	20240416	41250	-39.52	20240530	11810	111.26	20240416	0.34	N	420570	500	27 억		58946	N	N	0	N	00	N
7	20240628	111312	57	100.00	KOSDAQ		화학	N	N	N	N		N	24500	100	2	0.41	593953600	24268	7.75	24300	24700	24150	31700	17100	24400	24475.90	1.06	0	3710	28900	26650	25350	23100	21800	26000	22450	28	7300	500	17080	50	1	5574115	1366	27.04	7.64	12	0.44	906.00	3207.00	41250	20240530	-40.61	11810	20240416	107.45	41250	-40.61	20240530	11810	107.45	20240416	41250	-40.61	20240530	11810	107.45	20240416	0.34	N	420570	500	27 억		58946	N	N	0	N	00	N
8	20240628	101309	57	100.00	KOSDAQ		화학	N	N	N	N		N	24550	150	2	0.61	434223950	17744	5.67	24300	24700	24150	31700	17100	24400	24473.09	1.06	0	2589	28900	26650	25350	23100	21800	26000	22450	28	7300	500	17080	50	1	5574115	1368	27.10	7.66	12	0.32	906.00	3207.00	41250	20240530	-40.48	11810	20240416	107.87	41250	-40.48	20240530	11810	107.87	20240416	41250	-40.48	20240530	11810	107.87	20240416	0.34	N	420570	500	27 억		58946	N	N	0	N	00	N
9	20240628	091314	57	100.00	KOSDAQ		화학	N	N	N	N		N	24650	250	2	1.02	161717250	6613	2.11	24300	24700	24150	31700	17100	24400	24457.62	1.06	0	113	28900	26650	25350	23100	21800	26000	22450	28	7300	500	17080	50	1	5574115	1374	27.21	7.69	12	0.12	906.00	3207.00	41250	20240530	-40.24	11810	20240416	108.72	41250	-40.24	20240530	11810	108.72	20240416	41250	-40.24	20240530	11810	108.72	20240416	0.34	N	420570	500	27 억		58946	N	N	0	N	00	N
10	20240627	161302	57	100.00	KOSDAQ		화학	N	N	N	N		N	24400	-850	5	-3.37	8026798500	310866	260.71	25300	27600	24050	32800	17700	25250	25821.37	1.08	0	-8003	27816	26532	25716	24432	23616	26125	24025	28	7550	500	17670	50	1	5574115	1360	26.93	7.61	12	5.58	906.00	3207.00	41250	20240530	-40.85	11810	20240416	106.60	41250	-40.85	20240530	11810	106.60	20240416	41250	-40.85	20240530	11810	106.60	20240416	0.35	N	420570	500	27 억		60242	N	N	0	N	00	N
11	20240627	151309	57	100.00	KOSDAQ		화학	N	N	N	N		N	24200	-1050	5	-4.16	7882338250	304916	255.72	25300	27600	24050	32800	17700	25250	25850.87	1.08	0	-8225	27816	26532	25716	24432	23616	26125	24025	28	7550	500	17670	50	1	5574115	1349	26.71	7.55	12	5.47	906.00	3207.00	41250	20240530	-41.33	11810	20240416	104.91	41250	-41.33	20240530	11810	104.91	20240416	41250	-41.33	20240530	11810	104.91	20240416	0.35	N	420570	500	27 억		60242	N	N	0	N	00	N
12	20240627	141307	57	100.00	KOSDAQ		화학	N	N	N	N		N	24350	-900	5	-3.56	7550894950	291243	244.25	25300	27600	24050	32800	17700	25250	25926.47	1.08	0	-8487	27816	26532	25716	24432	23616	26125	24025	28	7550	500	17670	50	1	5574115	1357	26.88	7.59	12	5.22	906.00	3207.00	41250	20240530	-40.97	11810	20240416	106.18	41250	-40.97	20240530	11810	106.18	20240416	41250	-40.97	20240530	11810	106.18	20240416	0.35	N	420570	500	27 억		60242	N	N	0	N	00	N
13	20240627	131307	57	100.00	KOSDAQ		화학	N	N	N	N		N	24350	-900	5	-3.56	7257715700	279175	234.13	25300	27600	24050	32800	17700	25250	25997.04	1.08	0	-8175	27816	26532	25716	24432	23616	26125	24025	28	7550	500	17670	50	1	5574115	1357	26.88	7.59	12	5.01	906.00	3207.00	41250	20240530	-40.97	11810	20240416	106.18	41250	-40.97	20240530	11810	106.18	20240416	41250	-40.97	20240530	11810	106.18	20240416	0.35	N	420570	500	27 억		60242	N	N	0	N	00	N
14	20240627	121309	57	100.00	KOSDAQ		화학	N	N	N	N		N	24400	-850	5	-3.37	7051535950	270739	227.06	25300	27600	24050	32800	17700	25250	26045.54	1.08	0	-7846	27816	26532	25716	24432	23616	26125	24025	28	7550	500	17670	50	1	5574115	1360	26.93	7.61	12	4.86	906.00	3207.00	41250	20240530	-40.85	11810	20240416	106.60	41250	-40.85	20240530	11810	106.60	20240416	41250	-40.85	20240530	11810	106.60	20240416	0.35	N	420570	500	27 억		60242	N	N	0	N	00	N
15	20240627	111309	57	100.00	KOSDAQ		화학	N	N	N	N		N	24300	-950	5	-3.76	6374111150	242752	203.59	25300	27600	24300	32800	17700	25250	26257.75	1.08	0	-738	27816	26532	25716	24432	23616	26125	24025	28	7550	500	17670	50	1	5574115	1355	26.82	7.58	12	4.35	906.00	3207.00	41250	20240530	-41.09	11810	20240416	105.76	41250	-41.09	20240530	11810	105.76	20240416	41250	-41.09	20240530	11810	105.76	20240416	0.35	N	420570	500	27 억		60242	N	N	0	N	00	N
16	20240627	101308	57	100.00	KOSDAQ		화학	N	N	N	N		N	25450	200	2	0.79	4776550250	178928	150.06	25300	27600	25250	32800	17700	25250	26695.46	1.08	0	5685	27816	26532	25716	24432	23616	26125	24025	28	7550	500	17670	50	1	5574115	1419	28.09	7.94	12	3.21	906.00	3207.00	41250	20240530	-38.30	11810	20240416	115.50	41250	-38.30	20240530	11810	115.50	20240416	41250	-38.30	20240530	11810	115.50	20240416	0.35	N	420570	500	27 억		60242	N	N	0	N	00	N
17	20240627	091308	57	100.00	KOSDAQ		화학	N	N	N	N		N	27050	1800	2	7.13	1812068900	67706	56.78	25300	27600	25250	32800	17700	25250	26764.01	1.08	0	19585	27816	26532	25716	24432	23616	26125	24025	28	7550	500	17670	50	1	5574115	1508	29.86	8.43	12	1.21	906.00	3207.00	41250	20240530	-34.42	11810	20240416	129.04	41250	-34.42	20240530	11810	129.04	20240416	41250	-34.42	20240530	11810	129.04	20240416	0.35	N	420570	500	27 억		60242	N	N	0	N	00	N
18	20240626	161303	57	100.00	KOSDAQ		화학	N	N	N	N		N	25250	-1550	5	-5.78	3010691800	117222	110.78	26800	27000	24900	34800	18800	26800	25684.74	1.56	0	-26732	28100	27450	26150	25500	24200	27775	25825	28	8000	500	18760	50	1	5574115	1407	27.87	7.87	12	2.10	906.00	3207.00	41250	20240530	-38.79	11810	20240416	113.80	41250	-38.79	20240530	11810	113.80	20240416	41250	-38.79	20240530	11810	113.80	20240416	0.36	N	420570	500	27 억		87073	N	N	0	N	00	N
19	20240626	151308	57	100.00	KOSDAQ		화학	N	N	N	N		N	25450	-1350	5	-5.04	2830446950	110095	104.05	26800	27000	24900	34800	18800	26800	25709.13	1.56	0	-26584	28100	27450	26150	25500	24200	27775	25825	28	8000	500	18760	50	1	5574115	1419	28.09	7.94	12	1.98	906.00	3207.00	41250	20240530	-38.30	11810	20240416	115.50	41250	-38.30	20240530	11810	115.50	20240416	41250	-38.30	20240530	11810	115.50	20240416	0.36	N	420570	500	27 억		87073	N	N	0	N	00	N
20	20240626	141305	57	100.00	KOSDAQ		화학	N	N	N	N		N	25600	-1200	5	-4.48	2590011900	100652	95.12	26800	27000	24900	34800	18800	26800	25732.34	1.56	0	-25862	28100	27450	26150	25500	24200	27775	25825	28	8000	500	18760	50	1	5574115	1427	28.26	7.98	12	1.81	906.00	3207.00	41250	20240530	-37.94	11810	20240416	116.77	41250	-37.94	20240530	11810	116.77	20240416	41250	-37.94	20240530	11810	116.77	20240416	0.36	N	420570	500	27 억		87073	N	N	0	N	00	N
21	20240626	131304	57	100.00	KOSDAQ		화학	N	N	N	N		N	25300	-1500	5	-5.60	2284249350	88763	83.89	26800	27000	24900	34800	18800	26800	25734.25	1.56	0	-26897	28100	27450	26150	25500	24200	27775	25825	28	8000	500	18760	50	1	5574115	1410	27.92	7.89	12	1.59	906.00	3207.00	41250	20240530	-38.67	11810	20240416	114.23	41250	-38.67	20240530	11810	114.23	20240416	41250	-38.67	20240530	11810	114.23	20240416	0.36	N	420570	500	27 억		87073	N	N	0	N	00	N
22	20240626	121302	57	100.00	KOSDAQ		화학	N	N	N	N		N	25250	-1550	5	-5.78	1910474000	73871	69.81	26800	27000	25100	34800	18800	26800	25862.30	1.56	0	-21939	28100	27450	26150	25500	24200	27775	25825	28	8000	500	18760	50	1	5574115	1407	27.87	7.87	12	1.33	906.00	3207.00	41250	20240530	-38.79	11810	20240416	113.80	41250	-38.79	20240530	11810	113.80	20240416	41250	-38.79	20240530	11810	113.80	20240416	0.36	N	420570	500	27 억		87073	N	N	0	N	00	N
23	20240626	111306	57	100.00	KOSDAQ		화학	N	N	N	N		N	25400	-1400	5	-5.22	1657524150	63864	60.36	26800	27000	25250	34800	18800	26800	25953.97	1.56	0	-19603	28100	27450	26150	25500	24200	27775	25825	28	8000	500	18760	50	1	5574115	1416	28.04	7.92	12	1.15	906.00	3207.00	41250	20240530	-38.42	11810	20240416	115.07	41250	-38.42	20240530	11810	115.07	20240416	41250	-38.42	20240530	11810	115.07	20240416	0.36	N	420570	500	27 억		87073	N	N	0	N	00	N
24	20240626	101302	57	100.00	KOSDAQ		화학	N	N	N	N		N	25700	-1100	5	-4.10	1151597200	44043	41.62	26800	27000	25550	34800	18800	26800	26147.11	1.56	0	-11820	28100	27450	26150	25500	24200	27775	25825	28	8000	500	18760	50	1	5574115	1433	28.37	8.01	12	0.79	906.00	3207.00	41250	20240530	-37.70	11810	20240416	117.61	41250	-37.70	20240530	11810	117.61	20240416	41250	-37.70	20240530	11810	117.61	20240416	0.36	N	420570	500	27 억		87073	N	N	0	N	00	N
25	20240626	091306	57	100.00	KOSDAQ		화학	N	N	N	N		N	26450	-350	5	-1.31	295241900	11075	10.47	26800	27000	26250	34800	18800	26800	26658.41	1.56	0	-279	28100	27450	26150	25500	24200	27775	25825	28	8000	500	18760	50	1	5574115	1474	29.19	8.25	12	0.20	906.00	3207.00	41250	20240530	-35.88	11810	20240416	123.96	41250	-35.88	20240530	11810	123.96	20240416	41250	-35.88	20240530	11810	123.96	20240416	0.36	N	420570	500	27 억		87073	N	N	0	N	00	N
26	20240625	161301	57	100.00	KOSDAQ		화학	N	N	N	N		N	26800	350	2	1.32	2725297950	104867	116.68	26250	26800	24850	34350	18550	26450	25984.01	1.57	0	-573	27450	26950	26300	25800	25150	27200	26050	28	7900	500	18510	50	1	5574115	1494	29.58	8.36	12	1.88	906.00	3207.00	41250	20240530	-35.03	11810	20240416	126.93	41250	-35.03	20240530	11810	126.93	20240416	41250	-35.03	20240530	11810	126.93	20240416	0.38	N	420570	500	27 억		87525	N	N	0	N	00	N
27	20240625	151259	57	100.00	KOSDAQ		화학	N	N	N	N		N	26550	100	2	0.38	2413774450	93191	103.69	26250	26700	24850	34350	18550	26450	25900.02	1.57	0	-1793	27450	26950	26300	25800	25150	27200	26050	28	7900	500	18510	50	1	5574115	1480	29.30	8.28	12	1.67	906.00	3207.00	41250	20240530	-35.64	11810	20240416	124.81	41250	-35.64	20240530	11810	124.81	20240416	41250	-35.64	20240530	11810	124.81	20240416	0.38	N	420570	500	27 억		87525	N	N	0	N	00	N
28	20240625	141303	57	100.00	KOSDAQ		화학	N	N	N	N		N	26700	250	2	0.95	2026518150	78491	87.34	26250	26700	24850	34350	18550	26450	25816.63	1.57	0	1904	27450	26950	26300	25800	25150	27200	26050	28	7900	500	18510	50	1	5574115	1488	29.47	8.33	12	1.41	906.00	3207.00	41250	20240530	-35.27	11810	20240416	126.08	41250	-35.27	20240530	11810	126.08	20240416	41250	-35.27	20240530	11810	126.08	20240416	0.38	N	420570	500	27 억		87525	N	N	0	N	00	N
29	20240625	131304	57	100.00	KOSDAQ		화학	N	N	N	N		N	25700	-750	5	-2.84	1534416250	59781	66.52	26250	26650	24850	34350	18550	26450	25664.28	1.57	0	-828	27450	26950	26300	25800	25150	27200	26050	28	7900	500	18510	50	1	5574115	1433	28.37	8.01	12	1.07	906.00	3207.00	41250	20240530	-37.70	11810	20240416	117.61	41250	-37.70	20240530	11810	117.61	20240416	41250	-37.70	20240530	11810	117.61	20240416	0.38	N	420570	500	27 억		87525	N	N	0	N	00	N
30	20240625	121306	57	100.00	KOSDAQ		화학	N	N	N	N		N	25750	-700	5	-2.65	1190606100	46516	51.76	26250	26650	24850	34350	18550	26450	25591.40	1.57	0	-49	27450	26950	26300	25800	25150	27200	26050	28	7900	500	18510	50	1	5574115	1435	28.42	8.03	12	0.83	906.00	3207.00	41250	20240530	-37.58	11810	20240416	118.04	41250	-37.58	20240530	11810	118.04	20240416	41250	-37.58	20240530	11810	118.04	20240416	0.38	N	420570	500	27 억		87525	N	N	0	N	00	N
31	20240625	111305	57	100.00	KOSDAQ		화학	N	N	N	N		N	25600	-850	5	-3.21	1099097300	42935	47.77	26250	26650	24850	34350	18550	26450	25594.54	1.57	0	1361	27450	26950	26300	25800	25150	27200	26050	28	7900	500	18510	50	1	5574115	1427	28.26	7.98	12	0.77	906.00	3207.00	41250	20240530	-37.94	11810	20240416	116.77	41250	-37.94	20240530	11810	116.77	20240416	41250	-37.94	20240530	11810	116.77	20240416	0.38	N	420570	500	27 억		87525	N	N	0	N	00	N
32	20240625	101303	57	100.00	KOSDAQ		화학	N	N	N	N		N	25800	-650	5	-2.46	940436550	36731	40.87	26250	26650	24850	34350	18550	26450	25598.04	1.57	0	2959	27450	26950	26300	25800	25150	27200	26050	28	7900	500	18510	50	1	5574115	1438	28.48	8.04	12	0.66	906.00	3207.00	41250	20240530	-37.45	11810	20240416	118.46	41250	-37.45	20240530	11810	118.46	20240416	41250	-37.45	20240530	11810	118.46	20240416	0.38	N	420570	500	27 억		87525	N	N	0	N	00	N
33	20240625	091301	57	100.00	KOSDAQ		화학	N	N	N	N		N	26500	50	2	0.19	150009400	5685	6.33	26250	26650	26250	34350	18550	26450	26384.23	1.57	0	260	27450	26950	26300	25800	25150	27200	26050	28	7900	500	18510	50	1	5574115	1477	29.25	8.26	12	0.10	906.00	3207.00	41250	20240530	-35.76	11810	20240416	124.39	41250	-35.76	20240530	11810	124.39	20240416	41250	-35.76	20240530	11810	124.39	20240416	0.38	N	420570	500	27 억		87525	N	N	0	N	00	N
34	20240624	161301	57	100.00	KOSDAQ		화학	N	N	N	N		N	26450	0	3	0.00	2318524700	88400	34.05	26350	26800	25650	34350	18550	26450	26227.37	1.43	0	7667	28350	27400	25850	24900	23350	27875	25375	28	7900	500	18510	50	1	5574115	1474	29.19	8.25	12	1.59	906.00	3207.00	41250	20240530	-35.88	11810	20240416	123.96	41250	-35.88	20240530	11810	123.96	20240416	41250	-35.88	20240530	11810	123.96	20240416	0.36	N	420570	500	27 억		79746	N	N	0	N	00	N
35	20240624	151257	57	100.00	KOSDAQ		화학	N	N	N	N		N	26750	300	2	1.13	2123206150	81051	31.22	26350	26800	25650	34350	18550	26450	26195.90	1.43	0	10505	28350	27400	25850	24900	23350	27875	25375	28	7900	500	18510	50	1	5574115	1491	29.53	8.34	12	1.45	906.00	3207.00	41250	20240530	-35.15	11810	20240416	126.50	41250	-35.15	20240530	11810	126.50	20240416	41250	-35.15	20240530	11810	126.50	20240416	0.36	N	420570	500	27 억		79746	N	N	0	N	00	N
36	20240624	141259	57	100.00	KOSDAQ		화학	N	N	N	N		N	25700	-750	5	-2.84	1430772650	54641	21.05	26350	26800	25650	34350	18550	26450	26184.92	1.43	0	2584	28350	27400	25850	24900	23350	27875	25375	28	7900	500	18510	50	1	5574115	1433	28.37	8.01	12	0.98	906.00	3207.00	41250	20240530	-37.70	11810	20240416	117.61	41250	-37.70	20240530	11810	117.61	20240416	41250	-37.70	20240530	11810	117.61	20240416	0.36	N	420570	500	27 억		79746	N	N	0	N	00	N
37	20240624	131256	57	100.00	KOSDAQ		화학	N	N	N	N		N	26050	-400	5	-1.51	1218234650	46404	17.88	26350	26800	25700	34350	18550	26450	26252.75	1.43	0	3365	28350	27400	25850	24900	23350	27875	25375	28	7900	500	18510	50	1	5574115	1452	28.75	8.12	12	0.83	906.00	3207.00	41250	20240530	-36.85	11810	20240416	120.58	41250	-36.85	20240530	11810	120.58	20240416	41250	-36.85	20240530	11810	120.58	20240416	0.36	N	420570	500	27 억		79746	N	N	0	N	00	N
38	20240624	121258	57	100.00	KOSDAQ		화학	N	N	N	N		N	26150	-300	5	-1.13	1121905550	42719	16.46	26350	26800	25700	34350	18550	26450	26262.40	1.43	0	3489	28350	27400	25850	24900	23350	27875	25375	28	7900	500	18510	50	1	5574115	1458	28.86	8.15	12	0.77	906.00	3207.00	41250	20240530	-36.61	11810	20240416	121.42	41250	-36.61	20240530	11810	121.42	20240416	41250	-36.61	20240530	11810	121.42	20240416	0.36	N	420570	500	27 억		79746	N	N	0	N	00	N
39	20240624	111300	57	100.00	KOSDAQ		화학	N	N	N	N		N	26050	-400	5	-1.51	1010982450	38464	14.82	26350	26800	25700	34350	18550	26450	26283.82	1.43	0	2785	28350	27400	25850	24900	23350	27875	25375	28	7900	500	18510	50	1	5574115	1452	28.75	8.12	12	0.69	906.00	3207.00	41250	20240530	-36.85	11810	20240416	120.58	41250	-36.85	20240530	11810	120.58	20240416	41250	-36.85	20240530	11810	120.58	20240416	0.36	N	420570	500	27 억		79746	N	N	0	N	00	N
40	20240624	101258	57	100.00	KOSDAQ		화학	N	N	N	N		N	26350	-100	5	-0.38	815105250	30981	11.93	26350	26800	25700	34350	18550	26450	26309.80	1.43	0	3449	28350	27400	25850	24900	23350	27875	25375	28	7900	500	18510	50	1	5574115	1469	29.08	8.22	12	0.56	906.00	3207.00	41250	20240530	-36.12	11810	20240416	123.12	41250	-36.12	20240530	11810	123.12	20240416	41250	-36.12	20240530	11810	123.12	20240416	0.36	N	420570	500	27 억		79746	N	N	0	N	00	N
41	20240624	091259	57	100.00	KOSDAQ		화학	N	N	N	N		N	25800	-650	5	-2.46	294431750	11199	4.31	26350	26800	25700	34350	18550	26450	26290.75	1.43	0	-1523	28350	27400	25850	24900	23350	27875	25375	28	7900	500	18510	50	1	5574115	1438	28.48	8.04	12	0.20	906.00	3207.00	41250	20240530	-37.45	11810	20240416	118.46	41250	-37.45	20240530	11810	118.46	20240416	41250	-37.45	20240530	11810	118.46	20240416	0.36	N	420570	500	27 억		79746	N	N	0	N	00	N
42	20240621	161214	57	100.00	KOSDAQ		화학	N	N	N	N		N	26450	550	2	2.12	6685430950	257546	78.12	25750	26800	24300	33650	18150	25900	25957.44	1.31	0	4844	31433	28666	27083	24316	22733	27875	23525	28	7750	500	18130	50	1	5574115	1474	29.19	8.25	12	4.62	906.00	3207.00	41250	20240530	-35.88	11810	20240416	123.96	41250	-35.88	20240530	11810	123.96	20240416	41250	-35.88	20240530	11810	123.96	20240416	0.34	N	420570	500	27 억		72782	N	N	0	N	00	N
43	20240621	151215	57	100.00	KOSDAQ		화학	N	N	N	N		N	26200	300	2	1.16	6478053600	249672	75.73	25750	26800	24300	33650	18150	25900	25946.26	1.31	0	2147	31433	28666	27083	24316	22733	27875	23525	28	7750	500	18130	50	1	5574115	1460	28.92	8.17	12	4.48	906.00	3207.00	41250	20240530	-36.48	11810	20240416	121.85	41250	-36.48	20240530	11810	121.85	20240416	41250	-36.48	20240530	11810	121.85	20240416	0.34	N	420570	500	27 억		72782	N	N	0	N	00	N
44	20240621	141213	57	100.00	KOSDAQ		화학	N	N	N	N		N	26350	450	2	1.74	6008209950	231727	70.28	25750	26800	24300	33650	18150	25900	25927.97	1.31	0	1541	31433	28666	27083	24316	22733	27875	23525	28	7750	500	18130	50	1	5574115	1469	29.08	8.22	12	4.16	906.00	3207.00	41250	20240530	-36.12	11810	20240416	123.12	41250	-36.12	20240530	11810	123.12	20240416	41250	-36.12	20240530	11810	123.12	20240416	0.34	N	420570	500	27 억		72782	N	N	0	N	00	N
45	20240621	131215	57	100.00	KOSDAQ		화학	N	N	N	N		N	26350	450	2	1.74	5350681550	206817	62.73	25750	26600	24300	33650	18150	25900	25871.57	1.31	0	-483	31433	28666	27083	24316	22733	27875	23525	28	7750	500	18130	50	1	5574115	1469	29.08	8.22	12	3.71	906.00	3207.00	41250	20240530	-36.12	11810	20240416	123.12	41250	-36.12	20240530	11810	123.12	20240416	41250	-36.12	20240530	11810	123.12	20240416	0.34	N	420570	500	27 억		72782	N	N	0	N	00	N
46	20240621	121218	57	100.00	KOSDAQ		화학	N	N	N	N		N	26300	400	2	1.54	4820279000	186623	56.60	25750	26600	24300	33650	18150	25900	25828.96	1.31	0	-4695	31433	28666	27083	24316	22733	27875	23525	28	7750	500	18130	50	1	5574115	1466	29.03	8.20	12	3.35	906.00	3207.00	41250	20240530	-36.24	11810	20240416	122.69	41250	-36.24	20240530	11810	122.69	20240416	41250	-36.24	20240530	11810	122.69	20240416	0.34	N	420570	500	27 억		72782	N	N	0	N	00	N
47	20240621	111216	57	100.00	KOSDAQ		화학	N	N	N	N		N	26050	150	2	0.58	3965715400	154148	46.75	25750	26600	24300	33650	18150	25900	25726.65	1.31	0	-6756	31433	28666	27083	24316	22733	27875	23525	28	7750	500	18130	50	1	5574115	1452	28.75	8.12	12	2.77	906.00	3207.00	41250	20240530	-36.85	11810	20240416	120.58	41250	-36.85	20240530	11810	120.58	20240416	41250	-36.85	20240530	11810	120.58	20240416	0.34	N	420570	500	27 억		72782	N	N	0	N	00	N
48	20240621	101212	57	100.00	KOSDAQ		화학	N	N	N	N		N	26150	250	2	0.97	2749179400	107915	32.73	25750	26500	24300	33650	18150	25900	25475.33	1.31	0	-2408	31433	28666	27083	24316	22733	27875	23525	28	7750	500	18130	50	1	5574115	1458	28.86	8.15	12	1.94	906.00	3207.00	41250	20240530	-36.61	11810	20240416	121.42	41250	-36.61	20240530	11810	121.42	20240416	41250	-36.61	20240530	11810	121.42	20240416	0.34	N	420570	500	27 억		72782	N	N	0	N	00	N
49	20240621	091219	57	100.00	KOSDAQ		화학	N	N	N	N		N	24700	-1200	5	-4.63	686886850	27384	8.31	25750	25900	24500	33650	18150	25900	25082.88	1.31	0	-1181	31433	28666	27083	24316	22733	27875	23525	28	7750	500	18130	50	1	5574115	1377	27.26	7.70	12	0.49	906.00	3207.00	41250	20240530	-40.12	11810	20240416	109.14	41250	-40.12	20240530	11810	109.14	20240416	41250	-40.12	20240530	11810	109.14	20240416	0.34	N	420570	500	27 억		72782	N	N	0	N	00	N
50	20240620	161210	57	100.00	KOSDAQ		화학	N	N	N	N		N	25900	-3600	5	-12.20	8755370750	326799	64.29	29650	29850	25500	38350	20650	29500	26792.19	1.18	0	-49511	36033	32766	31133	27866	26233	31950	27050	28	8850	500	20650	50	1	5574115	1444	28.59	8.08	12	5.86	906.00	3207.00	41250	20240530	-37.21	11810	20240416	119.31	41250	-37.21	20240530	11810	119.31	20240416	41250	-37.21	20240530	11810	119.31	20240416	0.38	N	420570	500	27 억		65958	N	N	0	N	00	N
51	20240620	151206	57	100.00	KOSDAQ		화학	N	N	N	N		N	25850	-3650	5	-12.37	8452998800	315093	61.99	29650	29850	25500	38350	20650	29500	26826.83	1.18	0	-49166	36033	32766	31133	27866	26233	31950	27050	28	8850	500	20650	50	1	5574115	1441	28.53	8.06	12	5.65	906.00	3207.00	41250	20240530	-37.33	11810	20240416	118.88	41250	-37.33	20240530	11810	118.88	20240416	41250	-37.33	20240530	11810	118.88	20240416	0.38	N	420570	500	27 억		65958	N	N	0	N	00	N
52	20240620	141212	57	100.00	KOSDAQ		화학	N	N	N	N		N	25850	-3650	5	-12.37	7764596300	288392	56.73	29650	29850	25500	38350	20650	29500	26923.58	1.18	0	-42533	36033	32766	31133	27866	26233	31950	27050	28	8850	500	20650	50	1	5574115	1441	28.53	8.06	12	5.17	906.00	3207.00	41250	20240530	-37.33	11810	20240416	118.88	41250	-37.33	20240530	11810	118.88	20240416	41250	-37.33	20240530	11810	118.88	20240416	0.38	N	420570	500	27 억		65958	N	N	0	N	00	N
53	20240620	131210	57	100.00	KOSDAQ		화학	N	N	N	N		N	25700	-3800	5	-12.88	7015813050	259417	51.03	29650	29850	25500	38350	20650	29500	27044.35	1.18	0	-28286	36033	32766	31133	27866	26233	31950	27050	28	8850	500	20650	50	1	5574115	1433	28.37	8.01	12	4.65	906.00	3207.00	41250	20240530	-37.70	11810	20240416	117.61	41250	-37.70	20240530	11810	117.61	20240416	41250	-37.70	20240530	11810	117.61	20240416	0.38	N	420570	500	27 억		65958	N	N	0	N	00	N
54	20240620	121210	57	100.00	KOSDAQ		화학	N	N	N	N		N	26350	-3150	5	-10.68	5495883350	200721	39.49	29650	29850	26150	38350	20650	29500	27380.50	1.18	0	-18149	36033	32766	31133	27866	26233	31950	27050	28	8850	500	20650	50	1	5574115	1469	29.08	8.22	12	3.60	906.00	3207.00	41250	20240530	-36.12	11810	20240416	123.12	41250	-36.12	20240530	11810	123.12	20240416	41250	-36.12	20240530	11810	123.12	20240416	0.38	N	420570	500	27 억		65958	N	N	0	N	00	N
55	20240620	111210	57	100.00	KOSDAQ		화학	N	N	N	N		N	26900	-2600	5	-8.81	4401502350	159447	31.37	29650	29850	26450	38350	20650	29500	27604.56	1.18	0	583	36033	32766	31133	27866	26233	31950	27050	28	8850	500	20650	50	1	5574115	1499	29.69	8.39	12	2.86	906.00	3207.00	41250	20240530	-34.79	11810	20240416	127.77	41250	-34.79	20240530	11810	127.77	20240416	41250	-34.79	20240530	11810	127.77	20240416	0.38	N	420570	500	27 억		65958	N	N	0	N	00	N
56	20240620	101212	57	100.00	KOSDAQ		화학	N	N	N	N		N	27600	-1900	5	-6.44	2333284050	82492	16.23	29650	29850	27250	38350	20650	29500	28284.68	1.18	0	400	36033	32766	31133	27866	26233	31950	27050	28	8850	500	20650	50	1	5574115	1538	30.46	8.61	12	1.48	906.00	3207.00	41250	20240530	-33.09	11810	20240416	133.70	41250	-33.09	20240530	11810	133.70	20240416	41250	-33.09	20240530	11810	133.70	20240416	0.38	N	420570	500	27 억		65958	N	N	0	N	00	N
57	20240620	091218	57	100.00	KOSDAQ		화학	N	N	N	N		N	29800	300	2	1.02	319142050	10775	2.12	29650	29850	29350	38350	20650	29500	29618.97	1.18	0	1614	36033	32766	31133	27866	26233	31950	27050	28	8850	500	20650	50	1	5574115	1661	32.89	9.29	12	0.19	906.00	3207.00	41250	20240530	-27.76	11810	20240416	152.33	41250	-27.76	20240530	11810	152.33	20240416	41250	-27.76	20240530	11810	152.33	20240416	0.38	N	420570	500	27 억		65958	N	N	0	N	00	N
58	20240619	161205	57	100.00	KOSDAQ		화학	N	N	N	N		N	29500	-2400	5	-7.52	16098960550	506724	370.78	32250	34400	29500	41450	22350	31900	31774.58	1.37	0	-11243	33233	32566	31783	31116	30333	32900	31450	28	9550	500	22330	50	1	5574115	1644	32.56	9.20	12	9.09	906.00	3207.00	41250	20240530	-28.48	11810	20240416	149.79	41250	-28.48	20240530	11810	149.79	20240416	41250	-28.48	20240530	11810	149.79	20240416	0.50	N	420570	500	27 억		76593	N	N	0	N	00	N
59	20240619	151206	57	100.00	KOSDAQ		화학	N	N	N	N		N	29600	-2300	5	-7.21	15777400150	495838	362.81	32250	34400	29550	41450	22350	31900	31819.59	1.37	0	-10606	33233	32566	31783	31116	30333	32900	31450	28	9550	500	22330	50	1	5574115	1650	32.67	9.23	12	8.90	906.00	3207.00	41250	20240530	-28.24	11810	20240416	150.64	41250	-28.24	20240530	11810	150.64	20240416	41250	-28.24	20240530	11810	150.64	20240416	0.50	N	420570	500	27 억		76593	N	N	0	N	00	N
60	20240619	141214	57	100.00	KOSDAQ		화학	N	N	N	N		N	30000	-1900	5	-5.96	14845516600	464591	339.95	32250	34400	29700	41450	22350	31900	31954.00	1.37	0	-9704	33233	32566	31783	31116	30333	32900	31450	28	9550	500	22330	50	1	5574115	1672	33.11	9.35	12	8.33	906.00	3207.00	41250	20240530	-27.27	11810	20240416	154.02	41250	-27.27	20240530	11810	154.02	20240416	41250	-27.27	20240530	11810	154.02	20240416	0.50	N	420570	500	27 억		76593	N	N	0	N	00	N
61	20240619	131202	57	100.00	KOSDAQ		화학	N	N	N	N		N	29950	-1950	5	-6.11	14066335000	438702	321.00	32250	34400	29700	41450	22350	31900	32063.71	1.37	0	-9528	33233	32566	31783	31116	30333	32900	31450	28	9550	500	22330	50	1	5574115	1669	33.06	9.34	12	7.87	906.00	3207.00	41250	20240530	-27.39	11810	20240416	153.60	41250	-27.39	20240530	11810	153.60	20240416	41250	-27.39	20240530	11810	153.60	20240416	0.50	N	420570	500	27 억		76593	N	N	0	N	00	N
62	20240619	121202	57	100.00	KOSDAQ		화학	N	N	N	N		N	30250	-1650	5	-5.17	12784997550	396205	289.91	32250	34400	29700	41450	22350	31900	32269.09	1.37	0	-10332	33233	32566	31783	31116	30333	32900	31450	28	9550	500	22330	50	1	5574115	1686	33.39	9.43	12	7.11	906.00	3207.00	41250	20240530	-26.67	11810	20240416	156.14	41250	-26.67	20240530	11810	156.14	20240416	41250	-26.67	20240530	11810	156.14	20240416	0.50	N	420570	500	27 억		76593	N	N	0	N	00	N
63	20240619	111206	57	100.00	KOSDAQ		화학	N	N	N	N		N	31150	-750	5	-2.35	10306543450	316740	231.76	32250	34400	30750	41450	22350	31900	32540.42	1.37	0	-9980	33233	32566	31783	31116	30333	32900	31450	28	9550	500	22330	50	1	5574115	1736	34.38	9.71	12	5.68	906.00	3207.00	41250	20240530	-24.48	11810	20240416	163.76	41250	-24.48	20240530	11810	163.76	20240416	41250	-24.48	20240530	11810	163.76	20240416	0.50	N	420570	500	27 억		76593	N	N	0	N	00	N
64	20240619	101209	57	100.00	KOSDAQ		화학	N	N	N	N		N	31250	-650	5	-2.04	1372490100	43787	32.04	32250	32300	30750	41450	22350	31900	31338.50	1.37	0	-4303	33233	32566	31783	31116	30333	32900	31450	28	9550	500	22330	50	1	5574115	1742	34.49	9.74	12	0.79	906.00	3207.00	41250	20240530	-24.24	11810	20240416	164.61	41250	-24.24	20240530	11810	164.61	20240416	41250	-24.24	20240530	11810	164.61	20240416	0.50	N	420570	500	27 억		76593	N	N	0	N	00	N
65	20240619	091213	57	100.00	KOSDAQ		화학	N	N	N	N		N	31200	-700	5	-2.19	520443050	16451	12.04	32250	32300	31150	41450	22350	31900	31627.97	1.37	0	-2713	33233	32566	31783	31116	30333	32900	31450	28	9550	500	22330	50	1	5574115	1739	34.44	9.73	12	0.30	906.00	3207.00	41250	20240530	-24.36	11810	20240416	164.18	41250	-24.36	20240530	11810	164.18	20240416	41250	-24.36	20240530	11810	164.18	20240416	0.50	N	420570	500	27 억		76593	N	N	0	N	00	N
66	20240618	161158	57	100.00	KOSDAQ		화학	N	N	N	N		N	31900	950	2	3.07	4253283450	134423	32.56	31800	32450	31000	40200	21700	30950	31640.17	1.42	0	-2992	35350	33150	31700	29500	28050	34250	30600	28	9250	500	21660	50	1	5574115	1778	35.21	9.95	12	2.41	906.00	3207.00	41250	20240530	-22.67	11810	20240416	170.11	41250	-22.67	20240530	11810	170.11	20240416	41250	-22.67	20240530	11810	170.11	20240416	0.41	N	420570	500	27 억		79079	N	N	0	N	00	N
67	20240618	151159	57	100.00	KOSDAQ		화학	N	N	N	N		N	31850	900	2	2.91	3980890550	125868	30.49	31800	32450	31000	40200	21700	30950	31627.50	1.42	0	-2466	35350	33150	31700	29500	28050	34250	30600	28	9250	500	21660	50	1	5574115	1775	35.15	9.93	12	2.26	906.00	3207.00	41250	20240530	-22.79	11810	20240416	169.69	41250	-22.79	20240530	11810	169.69	20240416	41250	-22.79	20240530	11810	169.69	20240416	0.41	N	420570	500	27 억		79079	N	N	0	N	00	N
68	20240618	141203	57	100.00	KOSDAQ		화학	N	N	N	N		N	31250	300	2	0.97	3569815350	112858	27.34	31800	32450	31000	40200	21700	30950	31631.04	1.42	0	-6734	35350	33150	31700	29500	28050	34250	30600	28	9250	500	21660	50	1	5574115	1742	34.49	9.74	12	2.02	906.00	3207.00	41250	20240530	-24.24	11810	20240416	164.61	41250	-24.24	20240530	11810	164.61	20240416	41250	-24.24	20240530	11810	164.61	20240416	0.41	N	420570	500	27 억		79079	N	N	0	N	00	N
69	20240618	131203	57	100.00	KOSDAQ		화학	N	N	N	N		N	31550	600	2	1.94	3145703400	99360	24.07	31800	32450	31000	40200	21700	30950	31659.66	1.42	0	-4852	35350	33150	31700	29500	28050	34250	30600	28	9250	500	21660	50	1	5574115	1759	34.82	9.84	12	1.78	906.00	3207.00	41250	20240530	-23.52	11810	20240416	167.15	41250	-23.52	20240530	11810	167.15	20240416	41250	-23.52	20240530	11810	167.15	20240416	0.41	N	420570	500	27 억		79079	N	N	0	N	00	N
70	20240618	121159	57	100.00	KOSDAQ		화학	N	N	N	N		N	31800	850	2	2.75	2776038200	87645	21.23	31800	32450	31000	40200	21700	30950	31673.66	1.42	0	-3523	35350	33150	31700	29500	28050	34250	30600	28	9250	500	21660	50	1	5574115	1773	35.10	9.92	12	1.57	906.00	3207.00	41250	20240530	-22.91	11810	20240416	169.26	41250	-22.91	20240530	11810	169.26	20240416	41250	-22.91	20240530	11810	169.26	20240416	0.41	N	420570	500	27 억		79079	N	N	0	N	00	N
71	20240618	111200	57	100.00	KOSDAQ		화학	N	N	N	N		N	31500	550	2	1.78	2322646250	73384	17.78	31800	32450	31000	40200	21700	30950	31650.58	1.42	0	-4384	35350	33150	31700	29500	28050	34250	30600	28	9250	500	21660	50	1	5574115	1756	34.77	9.82	12	1.32	906.00	3207.00	41250	20240530	-23.64	11810	20240416	166.72	41250	-23.64	20240530	11810	166.72	20240416	41250	-23.64	20240530	11810	166.72	20240416	0.41	N	420570	500	27 억		79079	N	N	0	N	00	N
72	20240618	101159	57	100.00	KOSDAQ		화학	N	N	N	N		N	31950	1000	2	3.23	1916802000	60517	14.66	31800	32450	31000	40200	21700	30950	31673.78	1.42	0	-697	35350	33150	31700	29500	28050	34250	30600	28	9250	500	21660	50	1	5574115	1781	35.26	9.96	12	1.09	906.00	3207.00	41250	20240530	-22.55	11810	20240416	170.53	41250	-22.55	20240530	11810	170.53	20240416	41250	-22.55	20240530	11810	170.53	20240416	0.41	N	420570	500	27 억		79079	N	N	0	N	00	N
73	20240618	091208	57	100.00	KOSDAQ		화학	N	N	N	N		N	31050	100	2	0.32	925867700	29098	7.05	31800	32450	31000	40200	21700	30950	31818.95	1.42	0	-4124	35350	33150	31700	29500	28050	34250	30600	28	9250	500	21660	50	1	5574115	1731	34.27	9.68	12	0.52	906.00	3207.00	41250	20240530	-24.73	11810	20240416	162.91	41250	-24.73	20240530	11810	162.91	20240416	41250	-24.73	20240530	11810	162.91	20240416	0.41	N	420570	500	27 억		79079	N	N	0	N	00	N
74	20240617	161149	57	100.00	KOSDAQ		화학	N	N	N	N		N	30950	750	2	2.48	13192777100	409670	83.71	30250	33900	30250	39250	21150	30200	32206.69	1.28	0	7948	36800	33500	31700	28400	26600	32600	27500	28	9050	500	21140	50	1	5574115	1725	34.16	9.65	12	7.35	906.00	3207.00	41250	20240530	-24.97	11810	20240416	162.07	41250	-24.97	20240530	11810	162.07	20240416	41250	-24.97	20240530	11810	162.07	20240416	0.44	N	420570	500	27 억		71181	N	N	0	N	00	N
75	20240617	151158	57	100.00	KOSDAQ		화학	N	N	N	N		N	31200	1000	2	3.31	12912650800	400637	81.87	30250	33900	30250	39250	21150	30200	32230.94	1.28	0	7401	36800	33500	31700	28400	26600	32600	27500	28	9050	500	21140	50	1	5574115	1739	34.44	9.73	12	7.19	906.00	3207.00	41250	20240530	-24.36	11810	20240416	164.18	41250	-24.36	20240530	11810	164.18	20240416	41250	-24.36	20240530	11810	164.18	20240416	0.44	N	420570	500	27 억		71181	N	N	0	N	00	N
76	20240617	141147	57	100.00	KOSDAQ		화학	N	N	N	N		N	30800	600	2	1.99	12612731000	390990	79.89	30250	33900	30250	39250	21150	30200	32259.12	1.28	0	9380	36800	33500	31700	28400	26600	32600	27500	28	9050	500	21140	50	1	5574115	1717	34.00	9.60	12	7.01	906.00	3207.00	41250	20240530	-25.33	11810	20240416	160.80	41250	-25.33	20240530	11810	160.80	20240416	41250	-25.33	20240530	11810	160.80	20240416	0.44	N	420570	500	27 억		71181	N	N	0	N	00	N
77	20240617	131147	57	100.00	KOSDAQ		화학	N	N	N	N		N	31100	900	2	2.98	12349653600	382483	78.16	30250	33900	30250	39250	21150	30200	32288.80	1.28	0	11107	36800	33500	31700	28400	26600	32600	27500	28	9050	500	21140	50	1	5574115	1734	34.33	9.70	12	6.86	906.00	3207.00	41250	20240530	-24.61	11810	20240416	163.34	41250	-24.61	20240530	11810	163.34	20240416	41250	-24.61	20240530	11810	163.34	20240416	0.44	N	420570	500	27 억		71181	N	N	0	N	00	N
78	20240617	121147	57	100.00	KOSDAQ		화학	N	N	N	N		N	31000	800	2	2.65	11910998200	368364	75.27	30250	33900	30250	39250	21150	30200	32335.60	1.28	0	11818	36800	33500	31700	28400	26600	32600	27500	28	9050	500	21140	50	1	5574115	1728	34.22	9.67	12	6.61	906.00	3207.00	41250	20240530	-24.85	11810	20240416	162.49	41250	-24.85	20240530	11810	162.49	20240416	41250	-24.85	20240530	11810	162.49	20240416	0.44	N	420570	500	27 억		71181	N	N	0	N	00	N
79	20240617	111138	57	100.00	KOSDAQ		화학	N	N	N	N		N	31700	1500	2	4.97	11135404700	343436	70.18	30250	33900	30250	39250	21150	30200	32424.34	1.28	0	13570	36800	33500	31700	28400	26600	32600	27500	28	9050	500	21140	50	1	5574115	1767	34.99	9.88	12	6.16	906.00	3207.00	41250	20240530	-23.15	11810	20240416	168.42	41250	-23.15	20240530	11810	168.42	20240416	41250	-23.15	20240530	11810	168.42	20240416	0.44	N	420570	500	27 억		71181	N	N	0	N	00	N
80	20240617	101138	57	100.00	KOSDAQ		화학	N	N	N	N		N	32300	2100	2	6.95	10137157550	312081	63.77	30250	33900	30250	39250	21150	30200	32483.39	1.28	0	10553	36800	33500	31700	28400	26600	32600	27500	28	9050	500	21140	50	1	5574115	1800	35.65	10.07	12	5.60	906.00	3207.00	41250	20240530	-21.70	11810	20240416	173.50	41250	-21.70	20240530	11810	173.50	20240416	41250	-21.70	20240530	11810	173.50	20240416	0.44	N	420570	500	27 억		71181	N	N	0	N	00	N
81	20240617	091141	57	100.00	KOSDAQ		화학	N	N	N	N		N	32250	2050	2	6.79	3013207350	94614	19.33	30250	32500	30250	39250	21150	30200	31849.59	1.28	0	14591	36800	33500	31700	28400	26600	32600	27500	28	9050	500	21140	50	1	5574115	1798	35.60	10.06	12	1.70	906.00	3207.00	41250	20240530	-21.82	11810	20240416	173.07	41250	-21.82	20240530	11810	173.07	20240416	41250	-21.82	20240530	11810	173.07	20240416	0.44	N	420570	500	27 억		71181	N	N	0	N	00	N
82	20240614	161000	57	100.00	KOSDAQ		화학	N	N	N	N		N	30200	-2700	5	-8.21	15888352550	487084	82.30	33550	35000	29900	42750	23050	32900	32622.51	1.60	0	-21434	35933	34416	32583	31066	29233	35175	31825	28	9850	500	23030	50	1	5574115	1683	33.33	9.42	12	8.74	906.00	3207.00	41250	20240530	-26.79	11810	20240416	155.72	41250	-26.79	20240530	11810	155.72	20240416	41250	-26.79	20240530	11810	155.72	20240416	0.49	N	420570	500	27 억		88933	N	N	0	N	00	N
83	20240614	151004	57	100.00	KOSDAQ		화학	N	N	N	N		N	30050	-2850	5	-8.66	15420001150	471526	79.68	33550	35000	29900	42750	23050	32900	32702.33	1.60	0	-21177	35933	34416	32583	31066	29233	35175	31825	28	9850	500	23030	50	1	5574115	1675	33.17	9.37	12	8.46	906.00	3207.00	41250	20240530	-27.15	11810	20240416	154.45	41250	-27.15	20240530	11810	154.45	20240416	41250	-27.15	20240530	11810	154.45	20240416	0.49	N	420570	500	27 억		88933	N	N	0	N	00	N
84	20240614	141002	57	100.00	KOSDAQ		화학	N	N	N	N		N	30700	-2200	5	-6.69	14081318750	427443	72.23	33550	35000	30350	42750	23050	32900	32943.15	1.60	0	-26236	35933	34416	32583	31066	29233	35175	31825	28	9850	500	23030	50	1	5574115	1711	33.89	9.57	12	7.67	906.00	3207.00	41250	20240530	-25.58	11810	20240416	159.95	41250	-25.58	20240530	11810	159.95	20240416	41250	-25.58	20240530	11810	159.95	20240416	0.49	N	420570	500	27 억		88933	N	N	0	N	00	N
85	20240614	131005	57	100.00	KOSDAQ		화학	N	N	N	N		N	30900	-2000	5	-6.08	13190904600	398407	67.32	33550	35000	30750	42750	23050	32900	33109.12	1.60	0	-20898	35933	34416	32583	31066	29233	35175	31825	28	9850	500	23030	50	1	5574115	1722	34.11	9.64	12	7.15	906.00	3207.00	41250	20240530	-25.09	11810	20240416	161.64	41250	-25.09	20240530	11810	161.64	20240416	41250	-25.09	20240530	11810	161.64	20240416	0.49	N	420570	500	27 억		88933	N	N	0	N	00	N
86	20240614	121011	57	100.00	KOSDAQ		화학	N	N	N	N		N	31650	-1250	5	-3.80	12280858200	369193	62.38	33550	35000	31000	42750	23050	32900	33264.06	1.60	0	-16676	35933	34416	32583	31066	29233	35175	31825	28	9850	500	23030	50	1	5574115	1764	34.93	9.87	12	6.62	906.00	3207.00	41250	20240530	-23.27	11810	20240416	167.99	41250	-23.27	20240530	11810	167.99	20240416	41250	-23.27	20240530	11810	167.99	20240416	0.49	N	420570	500	27 억		88933	N	N	0	N	00	N
87	20240614	111127	57	100.00	KOSDAQ		화학	N	N	N	N		N	31750	-1150	5	-3.50	11615582650	348282	58.85	33550	35000	31000	42750	23050	32900	33351.09	1.60	0	-11403	35933	34416	32583	31066	29233	35175	31825	28	9850	500	23030	50	1	5574115	1770	35.04	9.90	12	6.25	906.00	3207.00	41250	20240530	-23.03	11810	20240416	168.84	41250	-23.03	20240530	11810	168.84	20240416	41250	-23.03	20240530	11810	168.84	20240416	0.49	N	420570	500	27 억		88933	N	N	0	N	00	N
88	20240614	101127	57	100.00	KOSDAQ		화학	N	N	N	N		N	32500	-400	5	-1.22	9689907800	287255	48.54	33550	35000	32100	42750	23050	32900	33732.77	1.60	0	-12589	35933	34416	32583	31066	29233	35175	31825	28	9850	500	23030	50	1	5574115	1812	35.87	10.13	12	5.15	906.00	3207.00	41250	20240530	-21.21	11810	20240416	175.19	41250	-21.21	20240530	11810	175.19	20240416	41250	-21.21	20240530	11810	175.19	20240416	0.49	N	420570	500	27 억		88933	N	N	0	N	00	N
89	20240614	091132	57	100.00	KOSDAQ		화학	N	N	N	N		N	34000	1100	2	3.34	2364264250	69995	11.83	33550	34300	33250	42750	23050	32900	33777.62	1.60	0	-8825	35933	34416	32583	31066	29233	35175	31825	28	9850	500	23030	50	1	5574115	1895	37.53	10.60	12	1.26	906.00	3207.00	41250	20240530	-17.58	11810	20240416	187.89	41250	-17.58	20240530	11810	187.89	20240416	41250	-17.58	20240530	11810	187.89	20240416	0.49	N	420570	500	27 억		88933	N	N	0	N	00	N
90	20240613	161112	57	100.00	KOSDAQ		화학	N	N	N	N		N	32900	950	2	2.97	19213908100	584236	85.95	32400	34100	30750	41500	22400	31950	32887.24	1.95	0	-22383	35450	33700	31950	30200	28450	34575	31075	28	9550	500	22360	50	1	5574115	1834	36.31	10.26	12	10.48	906.00	3207.00	41250	20240530	-20.24	11810	20240416	178.58	41250	-20.24	20240530	11810	178.58	20240416	41250	-20.24	20240530	11810	178.58	20240416	0.51	N	420570	500	27 억		108645	N	N	0	N	00	N
91	20240613	151132	57	100.00	KOSDAQ		화학	N	N	N	N		N	32850	900	2	2.82	18827754250	572495	84.23	32400	34100	30750	41500	22400	31950	32887.19	1.95	0	-21519	35450	33700	31950	30200	28450	34575	31075	28	9550	500	22360	50	1	5574115	1831	36.26	10.24	12	10.27	906.00	3207.00	41250	20240530	-20.36	11810	20240416	178.15	41250	-20.36	20240530	11810	178.15	20240416	41250	-20.36	20240530	11810	178.15	20240416	0.51	N	420570	500	27 억		108645	N	N	0	N	00	N
92	20240613	141120	57	100.00	KOSDAQ		화학	N	N	N	N		N	33050	1100	2	3.44	17810878700	541561	79.67	32400	34100	30750	41500	22400	31950	32888.04	1.95	0	-23134	35450	33700	31950	30200	28450	34575	31075	28	9550	500	22360	50	1	5574115	1842	36.48	10.31	12	9.72	906.00	3207.00	41250	20240530	-19.88	11810	20240416	179.85	41250	-19.88	20240530	11810	179.85	20240416	41250	-19.88	20240530	11810	179.85	20240416	0.51	N	420570	500	27 억		108645	N	N	0	N	00	N
93	20240613	131120	57	100.00	KOSDAQ		화학	N	N	N	N		N	33000	1050	2	3.29	15642820150	475242	69.92	32400	34100	30750	41500	22400	31950	32915.48	1.95	0	-27720	35450	33700	31950	30200	28450	34575	31075	28	9550	500	22360	50	1	5574115	1839	36.42	10.29	12	8.53	906.00	3207.00	41250	20240530	-20.00	11810	20240416	179.42	41250	-20.00	20240530	11810	179.42	20240416	41250	-20.00	20240530	11810	179.42	20240416	0.51	N	420570	500	27 억		108645	N	N	0	N	00	N
94	20240613	121122	57	100.00	KOSDAQ		화학	N	N	N	N		N	33650	1700	2	5.32	14719154800	447437	65.83	32400	34100	30750	41500	22400	31950	32896.60	1.95	0	-29067	35450	33700	31950	30200	28450	34575	31075	28	9550	500	22360	50	1	5574115	1876	37.14	10.49	12	8.03	906.00	3207.00	41250	20240530	-18.42	11810	20240416	184.93	41250	-18.42	20240530	11810	184.93	20240416	41250	-18.42	20240530	11810	184.93	20240416	0.51	N	420570	500	27 억		108645	N	N	0	N	00	N
95	20240613	111116	57	100.00	KOSDAQ		화학	N	N	N	N		N	33150	1200	2	3.76	12861834500	391410	57.58	32400	34100	30750	41500	22400	31950	32860.26	1.95	0	-42603	35450	33700	31950	30200	28450	34575	31075	28	9550	500	22360	50	1	5574115	1848	36.59	10.34	12	7.02	906.00	3207.00	41250	20240530	-19.64	11810	20240416	180.69	41250	-19.64	20240530	11810	180.69	20240416	41250	-19.64	20240530	11810	180.69	20240416	0.51	N	420570	500	27 억		108645	N	N	0	N	00	N
96	20240613	101114	57	100.00	KOSDAQ		화학	N	N	N	N		N	32650	700	2	2.19	4404038100	138183	20.33	32400	33150	30750	41500	22400	31950	31871.06	1.95	0	-5067	35450	33700	31950	30200	28450	34575	31075	28	9550	500	22360	50	1	5574115	1820	36.04	10.18	12	2.48	906.00	3207.00	41250	20240530	-20.85	11810	20240416	176.46	41250	-20.85	20240530	11810	176.46	20240416	41250	-20.85	20240530	11810	176.46	20240416	0.51	N	420570	500	27 억		108645	N	N	0	N	00	N
97	20240613	091123	57	100.00	KOSDAQ		화학	N	N	N	N		N	31150	-800	5	-2.50	1255291250	39874	5.87	32400	32450	30850	41500	22400	31950	31481.45	1.95	0	-8631	35450	33700	31950	30200	28450	34575	31075	28	9550	500	22360	50	1	5574115	1736	34.38	9.71	12	0.72	906.00	3207.00	41250	20240530	-24.48	11810	20240416	163.76	41250	-24.48	20240530	11810	163.76	20240416	41250	-24.48	20240530	11810	163.76	20240416	0.51	N	420570	500	27 억		108645	N	N	0	N	00	N
98	20240612	161104	57	100.00	KOSDAQ		화학	N	N	N	N		N	31950	1250	2	4.07	21741167800	672629	276.13	31000	33700	30200	39900	21500	30700	32323.34	2.08	0	4038	33333	32016	30933	29616	28533	31475	29075	28	9200	500	21490	50	1	5574115	1781	35.26	9.96	12	12.07	906.00	3207.00	41250	20240530	-22.55	11810	20240416	170.53	41250	-22.55	20240530	11810	170.53	20240416	41250	-22.55	20240530	11810	170.53	20240416	0.42	N	420570	500	27 억		115834	N	N	0	N	00	N
99	20240612	151117	57	100.00	KOSDAQ		화학	N	N	N	N		N	31300	600	2	1.95	20932088050	647195	265.69	31000	33700	30200	39900	21500	30700	32342.91	2.08	0	8544	33333	32016	30933	29616	28533	31475	29075	28	9200	500	21490	50	1	5574115	1745	34.55	9.76	12	11.61	906.00	3207.00	41250	20240530	-24.12	11810	20240416	165.03	41250	-24.12	20240530	11810	165.03	20240416	41250	-24.12	20240530	11810	165.03	20240416	0.42	N	420570	500	27 억		115834	N	N	0	N	00	N
100	20240612	141110	57	100.00	KOSDAQ		화학	N	N	N	N		N	31400	700	2	2.28	19281836300	594048	243.87	31000	33700	30200	39900	21500	30700	32458.53	2.08	0	2966	33333	32016	30933	29616	28533	31475	29075	28	9200	500	21490	50	1	5574115	1750	34.66	9.79	12	10.66	906.00	3207.00	41250	20240530	-23.88	11810	20240416	165.88	41250	-23.88	20240530	11810	165.88	20240416	41250	-23.88	20240530	11810	165.88	20240416	0.42	N	420570	500	27 억		115834	N	N	0	N	00	N
101	20240612	131112	57	100.00	KOSDAQ		화학	N	N	N	N		N	32200	1500	2	4.89	18302365650	563207	231.21	31000	33700	30200	39900	21500	30700	32496.85	2.08	0	1226	33333	32016	30933	29616	28533	31475	29075	28	9200	500	21490	50	1	5574115	1795	35.54	10.04	12	10.10	906.00	3207.00	41250	20240530	-21.94	11810	20240416	172.65	41250	-21.94	20240530	11810	172.65	20240416	41250	-21.94	20240530	11810	172.65	20240416	0.42	N	420570	500	27 억		115834	N	N	0	N	00	N
102	20240612	121111	57	100.00	KOSDAQ		화학	N	N	N	N		N	32500	1800	2	5.86	16308896250	501481	205.87	31000	33700	30200	39900	21500	30700	32521.65	2.08	0	4855	33333	32016	30933	29616	28533	31475	29075	28	9200	500	21490	50	1	5574115	1812	35.87	10.13	12	9.00	906.00	3207.00	41250	20240530	-21.21	11810	20240416	175.19	41250	-21.21	20240530	11810	175.19	20240416	41250	-21.21	20240530	11810	175.19	20240416	0.42	N	420570	500	27 억		115834	N	N	0	N	00	N
103	20240612	111108	57	100.00	KOSDAQ		화학	N	N	N	N		N	32850	2150	2	7.00	10652511900	330686	135.76	31000	33100	30200	39900	21500	30700	32213.60	2.08	0	11303	33333	32016	30933	29616	28533	31475	29075	28	9200	500	21490	50	1	5574115	1831	36.26	10.24	12	5.93	906.00	3207.00	41250	20240530	-20.36	11810	20240416	178.15	41250	-20.36	20240530	11810	178.15	20240416	41250	-20.36	20240530	11810	178.15	20240416	0.42	N	420570	500	27 억		115834	N	N	0	N	00	N
104	20240612	101111	57	100.00	KOSDAQ		화학	N	N	N	N		N	31250	550	2	1.79	2261530950	72243	29.66	31000	31800	30200	39900	21500	30700	31304.92	2.08	0	-313	33333	32016	30933	29616	28533	31475	29075	28	9200	500	21490	50	1	5574115	1742	34.49	9.74	12	1.30	906.00	3207.00	41250	20240530	-24.24	11810	20240416	164.61	41250	-24.24	20240530	11810	164.61	20240416	41250	-24.24	20240530	11810	164.61	20240416	0.42	N	420570	500	27 억		115834	N	N	0	N	00	N
105	20240612	091114	57	100.00	KOSDAQ		화학	N	N	N	N		N	31450	750	2	2.44	575868900	18663	7.66	31000	31500	30200	39900	21500	30700	30856.60	2.08	0	-3850	33333	32016	30933	29616	28533	31475	29075	28	9200	500	21490	50	1	5574115	1753	34.71	9.81	12	0.33	906.00	3207.00	41250	20240530	-23.76	11810	20240416	166.30	41250	-23.76	20240530	11810	166.30	20240416	41250	-23.76	20240530	11810	166.30	20240416	0.42	N	420570	500	27 억		115834	N	N	0	N	00	N
106	20240610	161100	57	100.00	KOSDAQ		화학	N	N	N	N		N	31400	1650	2	5.55	14196366400	457975	58.09	30400	31850	29500	38650	20850	29750	30997.43	2.54	0	-20943	33183	31466	28933	27216	24683	32325	28075	28	8900	500	20820	50	1	5574115	1750	34.66	9.79	12	8.22	906.00	3207.00	41250	20240530	-23.88	11810	20240416	165.88	41250	-23.88	20240530	11810	165.88	20240416	41250	-23.88	20240530	11810	165.88	20240416	0.43	N	420570	500	27 억		141621	N	N	0	N	00	N
107	20240610	151111	57	100.00	KOSDAQ		화학	N	N	N	N		N	31300	1550	2	5.21	13752430950	443834	56.30	30400	31850	29500	38650	20850	29750	30985.56	2.54	0	-20039	33183	31466	28933	27216	24683	32325	28075	28	8900	500	20820	50	1	5574115	1745	34.55	9.76	12	7.96	906.00	3207.00	41250	20240530	-24.12	11810	20240416	165.03	41250	-24.12	20240530	11810	165.03	20240416	41250	-24.12	20240530	11810	165.03	20240416	0.43	N	420570	500	27 억		141621	N	N	0	N	00	N
108	20240610	141106	57	100.00	KOSDAQ		화학	N	N	N	N		N	31250	1500	2	5.04	12935367850	417711	52.98	30400	31850	29500	38650	20850	29750	30967.30	2.54	0	-18420	33183	31466	28933	27216	24683	32325	28075	28	8900	500	20820	50	1	5574115	1742	34.49	9.74	12	7.49	906.00	3207.00	41250	20240530	-24.24	11810	20240416	164.61	41250	-24.24	20240530	11810	164.61	20240416	41250	-24.24	20240530	11810	164.61	20240416	0.43	N	420570	500	27 억		141621	N	N	0	N	00	N
109	20240610	131102	57	100.00	KOSDAQ		화학	N	N	N	N		N	31600	1850	2	6.22	12006260150	388127	49.23	30400	31850	29500	38650	20850	29750	30933.88	2.54	0	-19511	33183	31466	28933	27216	24683	32325	28075	28	8900	500	20820	50	1	5574115	1761	34.88	9.85	12	6.96	906.00	3207.00	41250	20240530	-23.39	11810	20240416	167.57	41250	-23.39	20240530	11810	167.57	20240416	41250	-23.39	20240530	11810	167.57	20240416	0.43	N	420570	500	27 억		141621	N	N	0	N	00	N
110	20240610	121103	57	100.00	KOSDAQ		화학	N	N	N	N		N	31050	1300	2	4.37	10584043800	343102	43.52	30400	31750	29500	38650	20850	29750	30848.14	2.54	0	-20094	33183	31466	28933	27216	24683	32325	28075	28	8900	500	20820	50	1	5574115	1731	34.27	9.68	12	6.16	906.00	3207.00	41250	20240530	-24.73	11810	20240416	162.91	41250	-24.73	20240530	11810	162.91	20240416	41250	-24.73	20240530	11810	162.91	20240416	0.43	N	420570	500	27 억		141621	N	N	0	N	00	N
111	20240610	111107	57	100.00	KOSDAQ		화학	N	N	N	N		N	31300	1550	2	5.21	7392180500	241347	30.61	30400	31400	29500	38650	20850	29750	30628.90	2.54	0	-28270	33183	31466	28933	27216	24683	32325	28075	28	8900	500	20820	50	1	5574115	1745	34.55	9.76	12	4.33	906.00	3207.00	41250	20240530	-24.12	11810	20240416	165.03	41250	-24.12	20240530	11810	165.03	20240416	41250	-24.12	20240530	11810	165.03	20240416	0.43	N	420570	500	27 억		141621	N	N	0	N	00	N
112	20240610	101103	57	100.00	KOSDAQ		화학	N	N	N	N		N	31050	1300	2	4.37	6060396500	198290	25.15	30400	31400	29500	38650	20850	29750	30563.35	2.54	0	-26472	33183	31466	28933	27216	24683	32325	28075	28	8900	500	20820	50	1	5574115	1731	34.27	9.68	12	3.56	906.00	3207.00	41250	20240530	-24.73	11810	20240416	162.91	41250	-24.73	20240530	11810	162.91	20240416	41250	-24.73	20240530	11810	162.91	20240416	0.43	N	420570	500	27 억		141621	N	N	0	N	00	N
113	20240610	091109	57	100.00	KOSDAQ		화학	N	N	N	N		N	29600	-150	5	-0.50	2468583250	81033	10.28	30400	31100	29600	38650	20850	29750	30464.04	2.54	0	-27637	33183	31466	28933	27216	24683	32325	28075	28	8900	500	20820	50	1	5574115	1650	32.67	9.23	12	1.45	906.00	3207.00	41250	20240530	-28.24	11810	20240416	150.64	41250	-28.24	20240530	11810	150.64	20240416	41250	-28.24	20240530	11810	150.64	20240416	0.43	N	420570	500	27 억		141621	N	N	0	N	00	N
114	20240607	161136	57	100.00	KOSDAQ		화학	N	N	N	N		N	29750	3050	2	11.42	22754049450	778985	267.26	26600	30650	26400	34700	18700	26700	29209.48	1.93	0	46489	29366	28032	27066	25732	24766	27550	25250	28	8000	500	18690	50	1	5574115	1658	32.84	9.28	12	13.98	906.00	3207.00	41250	20240530	-27.88	11810	20240416	151.91	41250	-27.88	20240530	11810	151.91	20240416	41250	-27.88	20240530	11810	151.91	20240416	0.38	N	420570	500	27 억		107804	N	N	0	N	00	N
115	20240607	151151	57	100.00	KOSDAQ		화학	N	N	N	N		N	30200	3500	2	13.11	22240056900	761771	261.36	26600	30650	26400	34700	18700	26700	29195.22	1.93	0	47412	29366	28032	27066	25732	24766	27550	25250	28	8000	500	18690	50	1	5574115	1683	33.33	9.42	12	13.67	906.00	3207.00	41250	20240530	-26.79	11810	20240416	155.72	41250	-26.79	20240530	11810	155.72	20240416	41250	-26.79	20240530	11810	155.72	20240416	0.38	N	420570	500	27 억		107804	N	N	0	N	00	N
116	20240607	141139	57	100.00	KOSDAQ		화학	N	N	N	N		N	30300	3600	2	13.48	20160821600	693141	237.81	26600	30500	26400	34700	18700	26700	29086.20	1.93	0	50052	29366	28032	27066	25732	24766	27550	25250	28	8000	500	18690	50	1	5574115	1689	33.44	9.45	12	12.43	906.00	3207.00	41250	20240530	-26.55	11810	20240416	156.56	41250	-26.55	20240530	11810	156.56	20240416	41250	-26.55	20240530	11810	156.56	20240416	0.38	N	420570	500	27 억		107804	N	N	0	N	00	N
117	20240607	131138	57	100.00	KOSDAQ		화학	N	N	N	N		N	29850	3150	2	11.80	18464892600	636646	218.43	26600	30500	26400	34700	18700	26700	29003.42	1.93	0	32971	29366	28032	27066	25732	24766	27550	25250	28	8000	500	18690	50	1	5574115	1664	32.95	9.31	12	11.42	906.00	3207.00	41250	20240530	-27.64	11810	20240416	152.75	41250	-27.64	20240530	11810	152.75	20240416	41250	-27.64	20240530	11810	152.75	20240416	0.38	N	420570	500	27 억		107804	N	N	0	N	00	N
118	20240607	121142	57	100.00	KOSDAQ		화학	N	N	N	N		N	30150	3450	2	12.92	16888027500	584267	200.46	26600	30500	26400	34700	18700	26700	28904.67	1.93	0	22105	29366	28032	27066	25732	24766	27550	25250	28	8000	500	18690	50	1	5574115	1681	33.28	9.40	12	10.48	906.00	3207.00	41250	20240530	-26.91	11810	20240416	155.29	41250	-26.91	20240530	11810	155.29	20240416	41250	-26.91	20240530	11810	155.29	20240416	0.38	N	420570	500	27 억		107804	N	N	0	N	00	N
119	20240607	111123	57	100.00	KOSDAQ		화학	N	N	N	N		N	29250	2550	2	9.55	12291246100	430596	147.73	26600	29800	26400	34700	18700	26700	28544.76	1.93	0	7010	29366	28032	27066	25732	24766	27550	25250	28	8000	500	18690	50	1	5574115	1630	32.28	9.12	12	7.72	906.00	3207.00	41250	20240530	-29.09	11810	20240416	147.67	41250	-29.09	20240530	11810	147.67	20240416	41250	-29.09	20240530	11810	147.67	20240416	0.38	N	420570	500	27 억		107804	N	N	0	N	00	N
120	20240607	101142	57	100.00	KOSDAQ		화학	N	N	N	N		N	28300	1600	2	5.99	4119980150	149174	51.18	26600	28350	26400	34700	18700	26700	27618.66	1.93	0	2016	29366	28032	27066	25732	24766	27550	25250	28	8000	500	18690	50	1	5574115	1577	31.24	8.82	12	2.68	906.00	3207.00	41250	20240530	-31.39	11810	20240416	139.63	41250	-31.39	20240530	11810	139.63	20240416	41250	-31.39	20240530	11810	139.63	20240416	0.38	N	420570	500	27 억		107804	N	N	0	N	00	N
121	20240607	091142	57	100.00	KOSDAQ		화학	N	N	N	N		N	26750	50	2	0.19	613455400	23053	7.91	26600	26950	26400	34700	18700	26700	26610.63	1.93	0	-2585	29366	28032	27066	25732	24766	27550	25250	28	8000	500	18690	50	1	5574115	1491	29.53	8.34	12	0.41	906.00	3207.00	41250	20240530	-35.15	11810	20240416	126.50	41250	-35.15	20240530	11810	126.50	20240416	41250	-35.15	20240530	11810	126.50	20240416	0.38	N	420570	500	27 억		107804	N	N	0	N	00	N
122	20240605	161137	57	100.00	KOSDAQ		화학	N	N	N	N		N	26700	-1800	5	-6.32	7688456600	283269	64.27	28200	28400	26100	37050	19950	28500	27144.03	1.58	0	18489	32700	30600	29450	27350	26200	30025	26775	28	8550	500	19950	50	1	5574115	1488	29.47	8.33	12	5.08	906.00	3207.00	41250	20240530	-35.27	11810	20240416	126.08	41250	-35.27	20240530	11810	126.08	20240416	41250	-35.27	20240530	11810	126.08	20240416	0.40	N	420570	500	27 억		88314	N	N	0	N	00	N
123	20240605	151135	57	100.00	KOSDAQ		화학	N	N	N	N		N	27050	-1450	5	-5.09	7114083400	261841	59.41	28200	28400	26100	37050	19950	28500	27168.96	1.58	0	12450	32700	30600	29450	27350	26200	30025	26775	28	8550	500	19950	50	1	5574115	1508	29.86	8.43	12	4.70	906.00	3207.00	41250	20240530	-34.42	11810	20240416	129.04	41250	-34.42	20240530	11810	129.04	20240416	41250	-34.42	20240530	11810	129.04	20240416	0.40	N	420570	500	27 억		88314	N	N	0	N	00	N
124	20240605	141136	57	100.00	KOSDAQ		화학	N	N	N	N		N	27000	-1500	5	-5.26	6726235600	247546	56.17	28200	28400	26100	37050	19950	28500	27171.11	1.58	0	10333	32700	30600	29450	27350	26200	30025	26775	28	8550	500	19950	50	1	5574115	1505	29.80	8.42	12	4.44	906.00	3207.00	41250	20240530	-34.55	11810	20240416	128.62	41250	-34.55	20240530	11810	128.62	20240416	41250	-34.55	20240530	11810	128.62	20240416	0.40	N	420570	500	27 억		88314	N	N	0	N	00	N
125	20240605	131135	57	100.00	KOSDAQ		화학	N	N	N	N		N	27050	-1450	5	-5.09	6349054800	233566	52.99	28200	28400	26100	37050	19950	28500	27182.55	1.58	0	7262	32700	30600	29450	27350	26200	30025	26775	28	8550	500	19950	50	1	5574115	1508	29.86	8.43	12	4.19	906.00	3207.00	41250	20240530	-34.42	11810	20240416	129.04	41250	-34.42	20240530	11810	129.04	20240416	41250	-34.42	20240530	11810	129.04	20240416	0.40	N	420570	500	27 억		88314	N	N	0	N	00	N
126	20240605	121132	57	100.00	KOSDAQ		화학	N	N	N	N		N	27050	-1450	5	-5.09	5710858750	210120	47.68	28200	28400	26100	37050	19950	28500	27178.39	1.58	0	13387	32700	30600	29450	27350	26200	30025	26775	28	8550	500	19950	50	1	5574115	1508	29.86	8.43	12	3.77	906.00	3207.00	41250	20240530	-34.42	11810	20240416	129.04	41250	-34.42	20240530	11810	129.04	20240416	41250	-34.42	20240530	11810	129.04	20240416	0.40	N	420570	500	27 억		88314	N	N	0	N	00	N
127	20240605	111134	57	100.00	KOSDAQ		화학	N	N	N	N		N	26950	-1550	5	-5.44	5427600050	199585	45.28	28200	28400	26100	37050	19950	28500	27193.76	1.58	0	13458	32700	30600	29450	27350	26200	30025	26775	28	8550	500	19950	50	1	5574115	1502	29.75	8.40	12	3.58	906.00	3207.00	41250	20240530	-34.67	11810	20240416	128.20	41250	-34.67	20240530	11810	128.20	20240416	41250	-34.67	20240530	11810	128.20	20240416	0.40	N	420570	500	27 억		88314	N	N	0	N	00	N
128	20240605	101130	57	100.00	KOSDAQ		화학	N	N	N	N		N	27250	-1250	5	-4.39	4676644600	171815	38.98	28200	28400	26100	37050	19950	28500	27218.31	1.58	0	10884	32700	30600	29450	27350	26200	30025	26775	28	8550	500	19950	50	1	5574115	1519	30.08	8.50	12	3.08	906.00	3207.00	41250	20240530	-33.94	11810	20240416	130.74	41250	-33.94	20240530	11810	130.74	20240416	41250	-33.94	20240530	11810	130.74	20240416	0.40	N	420570	500	27 억		88314	N	N	0	N	00	N
129	20240605	091131	57	100.00	KOSDAQ		화학	N	N	N	N		N	27200	-1300	5	-4.56	1633173200	58591	13.29	28200	28400	27150	37050	19950	28500	27873.04	1.58	0	-3427	32700	30600	29450	27350	26200	30025	26775	28	8550	500	19950	50	1	5574115	1516	30.02	8.48	12	1.05	906.00	3207.00	41250	20240530	-34.06	11810	20240416	130.31	41250	-34.06	20240530	11810	130.31	20240416	41250	-34.06	20240530	11810	130.31	20240416	0.40	N	420570	500	27 억		88314	N	N	0	N	00	N
130	20240604	161121	57	100.00	KOSDAQ		화학	N	N	N	N		N	28500	-3100	5	-9.81	12806098950	428939	68.84	30900	31550	28300	41050	22150	31600	29858.83	1.63	0	-4364	34666	33132	31466	29932	28266	32300	29100	28	9450	500	22120	50	1	5574115	1589	31.46	8.89	12	7.70	906.00	3207.00	41250	20240530	-30.91	11810	20240416	141.32	41250	-30.91	20240530	11810	141.32	20240416	41250	-30.91	20240530	11810	141.32	20240416	0.11	N	420570	500	27 억		90984	N	N	0	N	00	N
131	20240604	151123	57	100.00	KOSDAQ		화학	N	N	N	N		N	28500	-3100	5	-9.81	12032234850	401816	64.49	30900	31550	28300	41050	22150	31600	29944.49	1.63	0	-14119	34666	33132	31466	29932	28266	32300	29100	28	9450	500	22120	50	1	5574115	1589	31.46	8.89	12	7.21	906.00	3207.00	41250	20240530	-30.91	11810	20240416	141.32	41250	-30.91	20240530	11810	141.32	20240416	41250	-30.91	20240530	11810	141.32	20240416	0.11	N	420570	500	27 억		90984	N	N	0	N	00	N
132	20240604	141125	57	100.00	KOSDAQ		화학	N	N	N	N		N	29200	-2400	5	-7.59	9689004350	320137	51.38	30900	31550	29150	41050	22150	31600	30265.03	1.63	0	-13895	34666	33132	31466	29932	28266	32300	29100	28	9450	500	22120	50	1	5574115	1628	32.23	9.11	12	5.74	906.00	3207.00	41250	20240530	-29.21	11810	20240416	147.25	41250	-29.21	20240530	11810	147.25	20240416	41250	-29.21	20240530	11810	147.25	20240416	0.11	N	420570	500	27 억		90984	N	N	0	N	00	N
133	20240604	131122	57	100.00	KOSDAQ		화학	N	N	N	N		N	29900	-1700	5	-5.38	8716237350	287100	46.08	30900	31550	29500	41050	22150	31600	30359.43	1.63	0	-11880	34666	33132	31466	29932	28266	32300	29100	28	9450	500	22120	50	1	5574115	1667	33.00	9.32	12	5.15	906.00	3207.00	41250	20240530	-27.52	11810	20240416	153.18	41250	-27.52	20240530	11810	153.18	20240416	41250	-27.52	20240530	11810	153.18	20240416	0.11	N	420570	500	27 억		90984	N	N	0	N	00	N
134	20240604	121120	57	100.00	KOSDAQ		화학	N	N	N	N		N	29550	-2050	5	-6.49	7986485300	262652	42.15	30900	31550	29550	41050	22150	31600	30406.94	1.63	0	-10699	34666	33132	31466	29932	28266	32300	29100	28	9450	500	22120	50	1	5574115	1647	32.62	9.21	12	4.71	906.00	3207.00	41250	20240530	-28.36	11810	20240416	150.21	41250	-28.36	20240530	11810	150.21	20240416	41250	-28.36	20240530	11810	150.21	20240416	0.11	N	420570	500	27 억		90984	N	N	0	N	00	N
135	20240604	111116	57	100.00	KOSDAQ		화학	N	N	N	N		N	30150	-1450	5	-4.59	6589387500	215694	34.62	30900	31550	29600	41050	22150	31600	30549.53	1.63	0	-3549	34666	33132	31466	29932	28266	32300	29100	28	9450	500	22120	50	1	5574115	1681	33.28	9.40	12	3.87	906.00	3207.00	41250	20240530	-26.91	11810	20240416	155.29	41250	-26.91	20240530	11810	155.29	20240416	41250	-26.91	20240530	11810	155.29	20240416	0.11	N	420570	500	27 억		90984	N	N	0	N	00	N
136	20240604	101120	57	100.00	KOSDAQ		화학	N	N	N	N		N	31100	-500	5	-1.58	4771170050	156642	25.14	30900	31250	29600	41050	22150	31600	30458.81	1.63	0	2804	34666	33132	31466	29932	28266	32300	29100	28	9450	500	22120	50	1	5574115	1734	34.33	9.70	12	2.81	906.00	3207.00	41250	20240530	-24.61	11810	20240416	163.34	41250	-24.61	20240530	11810	163.34	20240416	41250	-24.61	20240530	11810	163.34	20240416	0.11	N	420570	500	27 억		90984	N	N	0	N	00	N
137	20240604	091118	57	100.00	KOSDAQ		화학	N	N	N	N		N	30250	-1350	5	-4.27	1637127650	53962	8.66	30900	31000	29750	41050	22150	31600	30337.69	1.63	0	136	34666	33132	31466	29932	28266	32300	29100	28	9450	500	22120	50	1	5574115	1686	33.39	9.43	12	0.97	906.00	3207.00	41250	20240530	-26.67	11810	20240416	156.14	41250	-26.67	20240530	11810	156.14	20240416	41250	-26.67	20240530	11810	156.14	20240416	0.11	N	420570	500	27 억		90984	N	N	0	N	00	N
138	20240603	161106	57	100.00	KOSDAQ		화학	N	N	N	N		N	31600	-700	5	-2.17	19250490800	612023	39.92	32000	33000	29800	41950	22650	32300	31452.48	1.54	0	1950	36966	34632	32666	30332	28366	33650	29350	28	9650	500	22610	50	1	5574115	1761	34.88	9.85	12	10.98	906.00	3207.00	41250	20240530	-23.39	11810	20240416	167.57	41250	-23.39	20240530	11810	167.57	20240416	41250	-23.39	20240530	11810	167.57	20240416	0.08	N	420570	500	27 억		85796	N	N	0	N	00	N
139	20240603	151106	57	100.00	KOSDAQ		화학	N	N	N	N		N	31550	-750	5	-2.32	17917176750	569836	37.17	32000	33000	29800	41950	22650	32300	31442.49	1.54	0	1002	36966	34632	32666	30332	28366	33650	29350	28	9650	500	22610	50	1	5574115	1759	34.82	9.84	12	10.22	906.00	3207.00	41250	20240530	-23.52	11810	20240416	167.15	41250	-23.52	20240530	11810	167.15	20240416	41250	-23.52	20240530	11810	167.15	20240416	0.08	N	420570	500	27 억		85796	N	N	0	N	00	N
140	20240603	141106	57	100.00	KOSDAQ		화학	N	N	N	N		N	31400	-900	5	-2.79	16392995650	521098	33.99	32000	33000	29800	41950	22650	32300	31458.35	1.54	0	2991	36966	34632	32666	30332	28366	33650	29350	28	9650	500	22610	50	1	5574115	1750	34.66	9.79	12	9.35	906.00	3207.00	41250	20240530	-23.88	11810	20240416	165.88	41250	-23.88	20240530	11810	165.88	20240416	41250	-23.88	20240530	11810	165.88	20240416	0.08	N	420570	500	27 억		85796	N	N	0	N	00	N
141	20240603	131106	57	100.00	KOSDAQ		화학	N	N	N	N		N	30400	-1900	5	-5.88	15191338100	482247	31.46	32000	33000	29800	41950	22650	32300	31500.93	1.54	0	-5041	36966	34632	32666	30332	28366	33650	29350	28	9650	500	22610	50	1	5574115	1695	33.55	9.48	12	8.65	906.00	3207.00	41250	20240530	-26.30	11810	20240416	157.41	41250	-26.30	20240530	11810	157.41	20240416	41250	-26.30	20240530	11810	157.41	20240416	0.08	N	420570	500	27 억		85796	N	N	0	N	00	N
142	20240603	121105	57	100.00	KOSDAQ		화학	N	N	N	N		N	30200	-2100	5	-6.50	14586345350	462364	30.16	32000	33000	29800	41950	22650	32300	31547.10	1.54	0	-4037	36966	34632	32666	30332	28366	33650	29350	28	9650	500	22610	50	1	5574115	1683	33.33	9.42	12	8.29	906.00	3207.00	41250	20240530	-26.79	11810	20240416	155.72	41250	-26.79	20240530	11810	155.72	20240416	41250	-26.79	20240530	11810	155.72	20240416	0.08	N	420570	500	27 억		85796	N	N	0	N	00	N
143	20240603	111100	57	100.00	KOSDAQ		화학	N	N	N	N		N	30250	-2050	5	-6.35	13864627350	438449	28.60	32000	33000	29800	41950	22650	32300	31621.78	1.54	0	-5025	36966	34632	32666	30332	28366	33650	29350	28	9650	500	22610	50	1	5574115	1686	33.39	9.43	12	7.87	906.00	3207.00	41250	20240530	-26.67	11810	20240416	156.14	41250	-26.67	20240530	11810	156.14	20240416	41250	-26.67	20240530	11810	156.14	20240416	0.08	N	420570	500	27 억		85796	N	N	0	N	00	N
144	20240603	101054	57	100.00	KOSDAQ		화학	N	N	N	N		N	31200	-1100	5	-3.41	10264942200	320507	20.91	32000	33000	31000	41950	22650	32300	32027.09	1.54	0	-5176	36966	34632	32666	30332	28366	33650	29350	28	9650	500	22610	50	1	5574115	1739	34.44	9.73	12	5.75	906.00	3207.00	41250	20240530	-24.36	11810	20240416	164.18	41250	-24.36	20240530	11810	164.18	20240416	41250	-24.36	20240530	11810	164.18	20240416	0.08	N	420570	500	27 억		85796	N	N	0	N	00	N
145	20240603	091053	57	100.00	KOSDAQ		화학	N	N	N	N		N	31300	-1000	5	-3.10	1840626700	57918	3.78	32000	32100	31300	41950	22650	32300	31778.67	1.54	0	2563	36966	34632	32666	30332	28366	33650	29350	28	9650	500	22610	50	1	5574115	1745	34.55	9.76	12	1.04	906.00	3207.00	41250	20240530	-24.12	11810	20240416	165.03	41250	-24.12	20240530	11810	165.03	20240416	41250	-24.12	20240530	11810	165.03	20240416	0.08	N	420570	500	27 억		85796	N	N	0	N	00	N