KissMeData/406820/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	161314	57	100.00	KOSDAQ		화학	N	N	N	N		N	19650	-650	5	-3.20	1643052560	83117	40.44	20300	20500	19540	26350	14250	20300	19767.24	0.19	0	-3865	22633	21466	20833	19666	19033	21150	19350	18	6050	500	12180	10	1	3534040	694	-7.47	1.98	12	2.35	-2629.00	9930.00	69200	20230724	-71.60	11350	20240422	73.13	29150	-32.59	20240604	11350	73.13	20240422	69200	-71.60	20230724	11350	73.13	20240422	2.74	N	406820	500	17 억		6846	N	N	0	N	00	N
3	20240628	151329	57	100.00	KOSDAQ		화학	N	N	N	N		N	19640	-660	5	-3.25	1586964390	80261	39.05	20300	20500	19540	26350	14250	20300	19771.53	0.19	0	-3834	22633	21466	20833	19666	19033	21150	19350	18	6050	500	12180	10	1	3534040	694	-7.47	1.98	12	2.27	-2629.00	9930.00	69200	20230724	-71.62	11350	20240422	73.04	29150	-32.62	20240604	11350	73.04	20240422	69200	-71.62	20230724	11350	73.04	20240422	2.74	N	406820	500	17 억		6846	N	N	0	N	00	N
4	20240628	141327	57	100.00	KOSDAQ		화학	N	N	N	N		N	19720	-580	5	-2.86	1382705930	69870	34.00	20300	20500	19540	26350	14250	20300	19788.57	0.19	0	-3411	22633	21466	20833	19666	19033	21150	19350	18	6050	500	12180	10	1	3534040	697	-7.50	1.99	12	1.98	-2629.00	9930.00	69200	20230724	-71.50	11350	20240422	73.74	29150	-32.35	20240604	11350	73.74	20240422	69200	-71.50	20230724	11350	73.74	20240422	2.74	N	406820	500	17 억		6846	N	N	0	N	00	N
5	20240628	131326	57	100.00	KOSDAQ		화학	N	N	N	N		N	19820	-480	5	-2.36	1269189530	64122	31.20	20300	20500	19540	26350	14250	20300	19792.14	0.19	0	-3005	22633	21466	20833	19666	19033	21150	19350	18	6050	500	12180	10	1	3534040	700	-7.54	2.00	12	1.81	-2629.00	9930.00	69200	20230724	-71.36	11350	20240422	74.63	29150	-32.01	20240604	11350	74.63	20240422	69200	-71.36	20230724	11350	74.63	20240422	2.74	N	406820	500	17 억		6846	N	N	0	N	00	N
6	20240628	121323	57	100.00	KOSDAQ		화학	N	N	N	N		N	19740	-560	5	-2.76	1187422530	60001	29.19	20300	20500	19540	26350	14250	20300	19788.73	0.19	0	-2993	22633	21466	20833	19666	19033	21150	19350	18	6050	500	12180	10	1	3534040	698	-7.51	1.99	12	1.70	-2629.00	9930.00	69200	20230724	-71.47	11350	20240422	73.92	29150	-32.28	20240604	11350	73.92	20240422	69200	-71.47	20230724	11350	73.92	20240422	2.74	N	406820	500	17 억		6846	N	N	0	N	00	N
7	20240628	111302	57	100.00	KOSDAQ		화학	N	N	N	N		N	19760	-540	5	-2.66	1088366620	54980	26.75	20300	20500	19540	26350	14250	20300	19794.27	0.19	0	-1912	22633	21466	20833	19666	19033	21150	19350	18	6050	500	12180	10	1	3534040	698	-7.52	1.99	12	1.56	-2629.00	9930.00	69200	20230724	-71.45	11350	20240422	74.10	29150	-32.21	20240604	11350	74.10	20240422	69200	-71.45	20230724	11350	74.10	20240422	2.74	N	406820	500	17 억		6846	N	N	0	N	00	N
8	20240628	101258	57	100.00	KOSDAQ		화학	N	N	N	N		N	19700	-600	5	-2.96	864064610	43610	21.22	20300	20500	19540	26350	14250	20300	19811.73	0.19	0	3264	22633	21466	20833	19666	19033	21150	19350	18	6050	500	12180	10	1	3534040	696	-7.49	1.98	12	1.23	-2629.00	9930.00	69200	20230724	-71.53	11350	20240422	73.57	29150	-32.42	20240604	11350	73.57	20240422	69200	-71.53	20230724	11350	73.57	20240422	2.74	N	406820	500	17 억		6846	N	N	0	N	00	N
9	20240628	091303	57	100.00	KOSDAQ		화학	N	N	N	N		N	19970	-330	5	-1.63	351827410	17644	8.58	20300	20500	19540	26350	14250	20300	19937.18	0.19	0	1463	22633	21466	20833	19666	19033	21150	19350	18	6050	500	12180	10	1	3534040	706	-7.60	2.01	12	0.50	-2629.00	9930.00	69200	20230724	-71.14	11350	20240422	75.95	29150	-31.49	20240604	11350	75.95	20240422	69200	-71.14	20230724	11350	75.95	20240422	2.74	N	406820	500	17 억		6846	N	N	0	N	00	N
10	20240627	161251	57	100.00	KOSDAQ		화학	N	N	N	N		N	20300	-300	5	-1.46	4329943900	204988	290.52	20900	22000	20200	26750	14450	20600	21126.57	0.82	0	-22503	21873	21236	20613	19976	19353	20925	19665	18	6150	500	12360	50	1	3534040	717	-7.72	2.04	12	5.80	-2629.00	9930.00	69200	20230724	-70.66	11350	20240422	78.85	29150	-30.36	20240604	11350	78.85	20240422	69200	-70.66	20230724	11350	78.85	20240422	2.82	N	406820	500	17 억		29103	N	N	0	N	00	N
11	20240627	151258	57	100.00	KOSDAQ		화학	N	N	N	N		N	20400	-200	5	-0.97	4217149650	199443	282.66	20900	22000	20200	26750	14450	20600	21144.64	0.82	0	-22488	21873	21236	20613	19976	19353	20925	19665	18	6150	500	12360	50	1	3534040	721	-7.76	2.05	12	5.64	-2629.00	9930.00	69200	20230724	-70.52	11350	20240422	79.74	29150	-30.02	20240604	11350	79.74	20240422	69200	-70.52	20230724	11350	79.74	20240422	2.82	N	406820	500	17 억		29103	N	N	0	N	00	N
12	20240627	141257	57	100.00	KOSDAQ		화학	N	N	N	N		N	20350	-250	5	-1.21	4088134650	193117	273.70	20900	22000	20200	26750	14450	20600	21169.21	0.82	0	-19972	21873	21236	20613	19976	19353	20925	19665	18	6150	500	12360	50	1	3534040	719	-7.74	2.05	12	5.46	-2629.00	9930.00	69200	20230724	-70.59	11350	20240422	79.30	29150	-30.19	20240604	11350	79.30	20240422	69200	-70.59	20230724	11350	79.30	20240422	2.82	N	406820	500	17 억		29103	N	N	0	N	00	N
13	20240627	131256	57	100.00	KOSDAQ		화학	N	N	N	N		N	20650	50	2	0.24	3885553550	183214	259.66	20900	22000	20200	26750	14450	20600	21207.73	0.82	0	-18934	21873	21236	20613	19976	19353	20925	19665	18	6150	500	12360	50	1	3534040	730	-7.85	2.08	12	5.18	-2629.00	9930.00	69200	20230724	-70.16	11350	20240422	81.94	29150	-29.16	20240604	11350	81.94	20240422	69200	-70.16	20230724	11350	81.94	20240422	2.82	N	406820	500	17 억		29103	N	N	0	N	00	N
14	20240627	121258	57	100.00	KOSDAQ		화학	N	N	N	N		N	20350	-250	5	-1.21	3624715800	170570	241.74	20900	22000	20200	26750	14450	20600	21250.61	0.82	0	-18694	21873	21236	20613	19976	19353	20925	19665	18	6150	500	12360	50	1	3534040	719	-7.74	2.05	12	4.83	-2629.00	9930.00	69200	20230724	-70.59	11350	20240422	79.30	29150	-30.19	20240604	11350	79.30	20240422	69200	-70.59	20230724	11350	79.30	20240422	2.82	N	406820	500	17 억		29103	N	N	0	N	00	N
15	20240627	111258	57	100.00	KOSDAQ		화학	N	N	N	N		N	20350	-250	5	-1.21	3393000750	159141	225.54	20900	22000	20200	26750	14450	20600	21320.72	0.82	0	-15856	21873	21236	20613	19976	19353	20925	19665	18	6150	500	12360	50	1	3534040	719	-7.74	2.05	12	4.50	-2629.00	9930.00	69200	20230724	-70.59	11350	20240422	79.30	29150	-30.19	20240604	11350	79.30	20240422	69200	-70.59	20230724	11350	79.30	20240422	2.82	N	406820	500	17 억		29103	N	N	0	N	00	N
16	20240627	101258	57	100.00	KOSDAQ		화학	N	N	N	N		N	21000	400	2	1.94	2926651850	136489	193.44	20900	22000	20650	26750	14450	20600	21442.40	0.82	0	-18650	21873	21236	20613	19976	19353	20925	19665	18	6150	500	12360	50	1	3534040	742	-7.99	2.11	12	3.86	-2629.00	9930.00	69200	20230724	-69.65	11350	20240422	85.02	29150	-27.96	20240604	11350	85.02	20240422	69200	-69.65	20230724	11350	85.02	20240422	2.82	N	406820	500	17 억		29103	N	N	0	N	00	N
17	20240627	091258	57	100.00	KOSDAQ		화학	N	N	N	N		N	21650	1050	2	5.10	1353988300	63137	89.48	20900	21950	20650	26750	14450	20600	21445.24	0.82	0	-6511	21873	21236	20613	19976	19353	20925	19665	18	6150	500	12360	50	1	3534040	765	-8.24	2.18	12	1.79	-2629.00	9930.00	69200	20230724	-68.71	11350	20240422	90.75	29150	-25.73	20240604	11350	90.75	20240422	69200	-68.71	20230724	11350	90.75	20240422	2.82	N	406820	500	17 억		29103	N	N	0	N	00	N
18	20240626	161253	57	100.00	KOSDAQ		화학	N	N	N	N		N	20600	100	2	0.49	1434466100	70096	92.02	20800	21250	19990	26650	14350	20500	20464.25	1.09	0	-9703	21700	21100	20600	20000	19500	20850	19750	18	6150	500	12300	50	1	3534040	728	-7.84	2.07	12	1.98	-2629.00	9930.00	69200	20230724	-70.23	11350	20240422	81.50	29150	-29.33	20240604	11350	81.50	20240422	69200	-70.23	20230724	11350	81.50	20240422	2.76	N	406820	500	17 억		38478	N	N	0	N	00	N
19	20240626	151258	57	100.00	KOSDAQ		화학	N	N	N	N		N	20650	150	2	0.73	1392836900	68075	89.37	20800	21250	19990	26650	14350	20500	20460.33	1.09	0	-9989	21700	21100	20600	20000	19500	20850	19750	18	6150	500	12300	50	1	3534040	730	-7.85	2.08	12	1.93	-2629.00	9930.00	69200	20230724	-70.16	11350	20240422	81.94	29150	-29.16	20240604	11350	81.94	20240422	69200	-70.16	20230724	11350	81.94	20240422	2.76	N	406820	500	17 억		38478	N	N	0	N	00	N
20	20240626	141254	57	100.00	KOSDAQ		화학	N	N	N	N		N	20400	-100	5	-0.49	1172198650	57316	75.25	20800	21250	19990	26650	14350	20500	20451.51	1.09	0	-11137	21700	21100	20600	20000	19500	20850	19750	18	6150	500	12300	50	1	3534040	721	-7.76	2.05	12	1.62	-2629.00	9930.00	69200	20230724	-70.52	11350	20240422	79.74	29150	-30.02	20240604	11350	79.74	20240422	69200	-70.52	20230724	11350	79.74	20240422	2.76	N	406820	500	17 억		38478	N	N	0	N	00	N
21	20240626	131254	57	100.00	KOSDAQ		화학	N	N	N	N		N	20350	-150	5	-0.73	1079030200	52756	69.26	20800	21250	19990	26650	14350	20500	20453.22	1.09	0	-11128	21700	21100	20600	20000	19500	20850	19750	18	6150	500	12300	50	1	3534040	719	-7.74	2.05	12	1.49	-2629.00	9930.00	69200	20230724	-70.59	11350	20240422	79.30	29150	-30.19	20240604	11350	79.30	20240422	69200	-70.59	20230724	11350	79.30	20240422	2.76	N	406820	500	17 억		38478	N	N	0	N	00	N
22	20240626	121252	57	100.00	KOSDAQ		화학	N	N	N	N		N	20200	-300	5	-1.46	1010800400	49385	64.83	20800	21250	19990	26650	14350	20500	20467.76	1.09	0	-10471	21700	21100	20600	20000	19500	20850	19750	18	6150	500	12300	50	1	3534040	714	-7.68	2.03	12	1.40	-2629.00	9930.00	69200	20230724	-70.81	11350	20240422	77.97	29150	-30.70	20240604	11350	77.97	20240422	69200	-70.81	20230724	11350	77.97	20240422	2.76	N	406820	500	17 억		38478	N	N	0	N	00	N
23	20240626	111255	57	100.00	KOSDAQ		화학	N	N	N	N		N	20250	-250	5	-1.22	952879750	46527	61.08	20800	21250	19990	26650	14350	20500	20480.15	1.09	0	-11439	21700	21100	20600	20000	19500	20850	19750	18	6150	500	12300	50	1	3534040	716	-7.70	2.04	12	1.32	-2629.00	9930.00	69200	20230724	-70.74	11350	20240422	78.41	29150	-30.53	20240604	11350	78.41	20240422	69200	-70.74	20230724	11350	78.41	20240422	2.76	N	406820	500	17 억		38478	N	N	0	N	00	N
24	20240626	101252	57	100.00	KOSDAQ		화학	N	N	N	N		N	20050	-450	5	-2.20	730862750	35546	46.67	20800	21250	20050	26650	14350	20500	20561.04	1.09	0	-9305	21700	21100	20600	20000	19500	20850	19750	18	6150	500	12300	50	1	3534040	709	-7.63	2.02	12	1.01	-2629.00	9930.00	69200	20230724	-71.03	11350	20240422	76.65	29150	-31.22	20240604	11350	76.65	20240422	69200	-71.03	20230724	11350	76.65	20240422	2.76	N	406820	500	17 억		38478	N	N	0	N	00	N
25	20240626	091255	57	100.00	KOSDAQ		화학	N	N	N	N		N	20900	400	2	1.95	249616700	11932	15.66	20800	21250	20550	26650	14350	20500	20919.94	1.09	0	-1428	21700	21100	20600	20000	19500	20850	19750	18	6150	500	12300	50	1	3534040	739	-7.95	2.10	12	0.34	-2629.00	9930.00	69200	20230724	-69.80	11350	20240422	84.14	29150	-28.30	20240604	11350	84.14	20240422	69200	-69.80	20230724	11350	84.14	20240422	2.76	N	406820	500	17 억		38478	N	N	0	N	00	N
26	20240625	161251	57	100.00	KOSDAQ		화학	N	N	N	N		N	20500	-600	5	-2.84	1545309150	75248	102.60	21100	21200	20100	27400	14800	21100	20536.26	0.76	0	11634	22433	21766	21333	20666	20233	21550	20450	18	6300	500	12660	50	1	3534040	724	-7.80	2.06	12	2.13	-2629.00	9930.00	69200	20230724	-70.38	11350	20240422	80.62	29150	-29.67	20240604	11350	80.62	20240422	69200	-70.38	20230724	11350	80.62	20240422	2.85	N	406820	500	17 억		26807	N	N	0	N	00	N
27	20240625	151249	57	100.00	KOSDAQ		화학	N	N	N	N		N	20600	-500	5	-2.37	1481270350	72133	98.35	21100	21200	20100	27400	14800	21100	20535.27	0.76	0	11338	22433	21766	21333	20666	20233	21550	20450	18	6300	500	12660	50	1	3534040	728	-7.84	2.07	12	2.04	-2629.00	9930.00	69200	20230724	-70.23	11350	20240422	81.50	29150	-29.33	20240604	11350	81.50	20240422	69200	-70.23	20230724	11350	81.50	20240422	2.85	N	406820	500	17 억		26807	N	N	0	N	00	N
28	20240625	141252	57	100.00	KOSDAQ		화학	N	N	N	N		N	20600	-500	5	-2.37	1273763250	62029	84.58	21100	21200	20100	27400	14800	21100	20534.96	0.76	0	9757	22433	21766	21333	20666	20233	21550	20450	18	6300	500	12660	50	1	3534040	728	-7.84	2.07	12	1.76	-2629.00	9930.00	69200	20230724	-70.23	11350	20240422	81.50	29150	-29.33	20240604	11350	81.50	20240422	69200	-70.23	20230724	11350	81.50	20240422	2.85	N	406820	500	17 억		26807	N	N	0	N	00	N
29	20240625	131253	57	100.00	KOSDAQ		화학	N	N	N	N		N	20450	-650	5	-3.08	1113837250	54216	73.92	21100	21200	20100	27400	14800	21100	20544.44	0.76	0	8978	22433	21766	21333	20666	20233	21550	20450	18	6300	500	12660	50	1	3534040	723	-7.78	2.06	12	1.53	-2629.00	9930.00	69200	20230724	-70.45	11350	20240422	80.18	29150	-29.85	20240604	11350	80.18	20240422	69200	-70.45	20230724	11350	80.18	20240422	2.85	N	406820	500	17 억		26807	N	N	0	N	00	N
30	20240625	121255	57	100.00	KOSDAQ		화학	N	N	N	N		N	20650	-450	5	-2.13	949930900	46298	63.13	21100	21200	20100	27400	14800	21100	20517.75	0.76	0	8966	22433	21766	21333	20666	20233	21550	20450	18	6300	500	12660	50	1	3534040	730	-7.85	2.08	12	1.31	-2629.00	9930.00	69200	20230724	-70.16	11350	20240422	81.94	29150	-29.16	20240604	11350	81.94	20240422	69200	-70.16	20230724	11350	81.94	20240422	2.85	N	406820	500	17 억		26807	N	N	0	N	00	N
31	20240625	111254	57	100.00	KOSDAQ		화학	N	N	N	N		N	20450	-650	5	-3.08	782899000	38181	52.06	21100	21200	20100	27400	14800	21100	20504.94	0.76	0	11680	22433	21766	21333	20666	20233	21550	20450	18	6300	500	12660	50	1	3534040	723	-7.78	2.06	12	1.08	-2629.00	9930.00	69200	20230724	-70.45	11350	20240422	80.18	29150	-29.85	20240604	11350	80.18	20240422	69200	-70.45	20230724	11350	80.18	20240422	2.85	N	406820	500	17 억		26807	N	N	0	N	00	N
32	20240625	101252	57	100.00	KOSDAQ		화학	N	N	N	N		N	20500	-600	5	-2.84	654133600	31858	43.44	21100	21200	20100	27400	14800	21100	20532.79	0.76	0	8891	22433	21766	21333	20666	20233	21550	20450	18	6300	500	12660	50	1	3534040	724	-7.80	2.06	12	0.90	-2629.00	9930.00	69200	20230724	-70.38	11350	20240422	80.62	29150	-29.67	20240604	11350	80.62	20240422	69200	-70.38	20230724	11350	80.62	20240422	2.85	N	406820	500	17 억		26807	N	N	0	N	00	N
33	20240625	091250	57	100.00	KOSDAQ		화학	N	N	N	N		N	21050	-50	5	-0.24	218674250	10475	14.28	21100	21200	20300	27400	14800	21100	20875.82	0.76	0	4056	22433	21766	21333	20666	20233	21550	20450	18	6300	500	12660	50	1	3534040	744	-8.01	2.12	12	0.30	-2629.00	9930.00	69200	20230724	-69.58	11350	20240422	85.46	29150	-27.79	20240604	11350	85.46	20240422	69200	-69.58	20230724	11350	85.46	20240422	2.85	N	406820	500	17 억		26807	N	N	0	N	00	N
34	20240624	161251	57	100.00	KOSDAQ		화학	N	N	N	N		N	21100	-800	5	-3.65	1537466400	72172	38.73	22000	22000	20900	28450	15350	21900	21302.27	0.86	0	-3653	23633	22766	21733	20866	19833	23200	21300	18	6550	500	13140	50	1	3534040	746	-8.03	2.12	12	2.04	-2629.00	9930.00	69200	20230724	-69.51	11350	20240422	85.90	29150	-27.62	20240604	11350	85.90	20240422	69200	-69.51	20230724	11350	85.90	20240422	2.63	N	406820	500	17 억		30434	N	N	0	N	00	N
35	20240624	151247	57	100.00	KOSDAQ		화학	N	N	N	N		N	21100	-800	5	-3.65	1448994550	67969	36.47	22000	22000	20900	28450	15350	21900	21317.26	0.86	0	-5739	23633	22766	21733	20866	19833	23200	21300	18	6550	500	13140	50	1	3534040	746	-8.03	2.12	12	1.92	-2629.00	9930.00	69200	20230724	-69.51	11350	20240422	85.90	29150	-27.62	20240604	11350	85.90	20240422	69200	-69.51	20230724	11350	85.90	20240422	2.63	N	406820	500	17 억		30434	N	N	0	N	00	N
36	20240624	141249	57	100.00	KOSDAQ		화학	N	N	N	N		N	21100	-800	5	-3.65	1305770750	61178	32.83	22000	22000	20900	28450	15350	21900	21342.52	0.86	0	-7733	23633	22766	21733	20866	19833	23200	21300	18	6550	500	13140	50	1	3534040	746	-8.03	2.12	12	1.73	-2629.00	9930.00	69200	20230724	-69.51	11350	20240422	85.90	29150	-27.62	20240604	11350	85.90	20240422	69200	-69.51	20230724	11350	85.90	20240422	2.63	N	406820	500	17 억		30434	N	N	0	N	00	N
37	20240624	131246	57	100.00	KOSDAQ		화학	N	N	N	N		N	21150	-750	5	-3.42	1101773500	51482	27.63	22000	22000	21100	28450	15350	21900	21399.78	0.86	0	-6923	23633	22766	21733	20866	19833	23200	21300	18	6550	500	13140	50	1	3534040	747	-8.04	2.13	12	1.46	-2629.00	9930.00	69200	20230724	-69.44	11350	20240422	86.34	29150	-27.44	20240604	11350	86.34	20240422	69200	-69.44	20230724	11350	86.34	20240422	2.63	N	406820	500	17 억		30434	N	N	0	N	00	N
38	20240624	121247	57	100.00	KOSDAQ		화학	N	N	N	N		N	21150	-750	5	-3.42	984513450	45947	24.66	22000	22000	21100	28450	15350	21900	21425.71	0.86	0	-4892	23633	22766	21733	20866	19833	23200	21300	18	6550	500	13140	50	1	3534040	747	-8.04	2.13	12	1.30	-2629.00	9930.00	69200	20230724	-69.44	11350	20240422	86.34	29150	-27.44	20240604	11350	86.34	20240422	69200	-69.44	20230724	11350	86.34	20240422	2.63	N	406820	500	17 억		30434	N	N	0	N	00	N
39	20240624	111249	57	100.00	KOSDAQ		화학	N	N	N	N		N	21250	-650	5	-2.97	889790550	41479	22.26	22000	22000	21100	28450	15350	21900	21450.07	0.86	0	-3891	23633	22766	21733	20866	19833	23200	21300	18	6550	500	13140	50	1	3534040	751	-8.08	2.14	12	1.17	-2629.00	9930.00	69200	20230724	-69.29	11350	20240422	87.22	29150	-27.10	20240604	11350	87.22	20240422	69200	-69.29	20230724	11350	87.22	20240422	2.63	N	406820	500	17 억		30434	N	N	0	N	00	N
40	20240624	101248	57	100.00	KOSDAQ		화학	N	N	N	N		N	21750	-150	5	-0.68	473373200	21927	11.77	22000	22000	21200	28450	15350	21900	21586.60	0.86	0	789	23633	22766	21733	20866	19833	23200	21300	18	6550	500	13140	50	1	3534040	769	-8.27	2.19	12	0.62	-2629.00	9930.00	69200	20230724	-68.57	11350	20240422	91.63	29150	-25.39	20240604	11350	91.63	20240422	69200	-68.57	20230724	11350	91.63	20240422	2.63	N	406820	500	17 억		30434	N	N	0	N	00	N
41	20240624	091248	57	100.00	KOSDAQ		화학	N	N	N	N		N	21250	-650	5	-2.97	183004200	8464	4.54	22000	22000	21200	28450	15350	21900	21616.79	0.86	0	-2646	23633	22766	21733	20866	19833	23200	21300	18	6550	500	13140	50	1	3534040	751	-8.08	2.14	12	0.24	-2629.00	9930.00	69200	20230724	-69.29	11350	20240422	87.22	29150	-27.10	20240604	11350	87.22	20240422	69200	-69.29	20230724	11350	87.22	20240422	2.63	N	406820	500	17 억		30434	N	N	0	N	00	N
42	20240621	161204	57	100.00	KOSDAQ		화학	N	N	N	N		N	21900	-150	5	-0.68	4019669600	184747	193.95	21700	22600	20700	28650	15450	22050	21757.44	0.84	0	862	24150	23100	22550	21500	20950	22825	21225	18	6600	500	13230	50	1	3534040	774	-8.33	2.21	12	5.23	-2629.00	9930.00	69200	20230724	-68.35	11350	20240422	92.95	29150	-24.87	20240604	11350	92.95	20240422	69200	-68.35	20230724	11350	92.95	20240422	2.88	N	406820	500	17 억		29702	N	N	0	N	00	N
43	20240621	151205	57	100.00	KOSDAQ		화학	N	N	N	N		N	21850	-200	5	-0.91	3951198900	181622	190.67	21700	22600	20700	28650	15450	22050	21755.05	0.84	0	1065	24150	23100	22550	21500	20950	22825	21225	18	6600	500	13230	50	1	3534040	772	-8.31	2.20	12	5.14	-2629.00	9930.00	69200	20230724	-68.42	11350	20240422	92.51	29150	-25.04	20240604	11350	92.51	20240422	69200	-68.42	20230724	11350	92.51	20240422	2.88	N	406820	500	17 억		29702	N	N	0	N	00	N
44	20240621	141203	57	100.00	KOSDAQ		화학	N	N	N	N		N	21600	-450	5	-2.04	3735005150	171689	180.24	21700	22600	20700	28650	15450	22050	21754.46	0.84	0	-1799	24150	23100	22550	21500	20950	22825	21225	18	6600	500	13230	50	1	3534040	763	-8.22	2.18	12	4.86	-2629.00	9930.00	69200	20230724	-68.79	11350	20240422	90.31	29150	-25.90	20240604	11350	90.31	20240422	69200	-68.79	20230724	11350	90.31	20240422	2.88	N	406820	500	17 억		29702	N	N	0	N	00	N
45	20240621	131205	57	100.00	KOSDAQ		화학	N	N	N	N		N	22050	0	3	0.00	3486734000	160343	168.33	21700	22600	20700	28650	15450	22050	21745.45	0.84	0	-1997	24150	23100	22550	21500	20950	22825	21225	18	6600	500	13230	50	1	3534040	779	-8.39	2.22	12	4.54	-2629.00	9930.00	69200	20230724	-68.14	11350	20240422	94.27	29150	-24.36	20240604	11350	94.27	20240422	69200	-68.14	20230724	11350	94.27	20240422	2.88	N	406820	500	17 억		29702	N	N	0	N	00	N
46	20240621	121208	57	100.00	KOSDAQ		화학	N	N	N	N		N	22100	50	2	0.23	3297369800	151776	159.34	21700	22600	20700	28650	15450	22050	21725.22	0.84	0	-1633	24150	23100	22550	21500	20950	22825	21225	18	6600	500	13230	50	1	3534040	781	-8.41	2.23	12	4.29	-2629.00	9930.00	69200	20230724	-68.06	11350	20240422	94.71	29150	-24.19	20240604	11350	94.71	20240422	69200	-68.06	20230724	11350	94.71	20240422	2.88	N	406820	500	17 억		29702	N	N	0	N	00	N
47	20240621	111205	57	100.00	KOSDAQ		화학	N	N	N	N		N	22100	50	2	0.23	2677414850	124040	130.22	21700	22450	20700	28650	15450	22050	21585.05	0.84	0	297	24150	23100	22550	21500	20950	22825	21225	18	6600	500	13230	50	1	3534040	781	-8.41	2.23	12	3.51	-2629.00	9930.00	69200	20230724	-68.06	11350	20240422	94.71	29150	-24.19	20240604	11350	94.71	20240422	69200	-68.06	20230724	11350	94.71	20240422	2.88	N	406820	500	17 억		29702	N	N	0	N	00	N
48	20240621	101202	57	100.00	KOSDAQ		화학	N	N	N	N		N	21950	-100	5	-0.45	1866023150	87472	91.83	21700	22050	20700	28650	15450	22050	21332.72	0.84	0	8598	24150	23100	22550	21500	20950	22825	21225	18	6600	500	13230	50	1	3534040	776	-8.35	2.21	12	2.48	-2629.00	9930.00	69200	20230724	-68.28	11350	20240422	93.39	29150	-24.70	20240604	11350	93.39	20240422	69200	-68.28	20230724	11350	93.39	20240422	2.88	N	406820	500	17 억		29702	N	N	0	N	00	N
49	20240621	091208	57	100.00	KOSDAQ		화학	N	N	N	N		N	20850	-1200	5	-5.44	601058350	28208	29.61	21700	21800	20800	28650	15450	22050	21307.82	0.84	0	4989	24150	23100	22550	21500	20950	22825	21225	18	6600	500	13230	50	1	3534040	737	-7.93	2.10	12	0.80	-2629.00	9930.00	69200	20230724	-69.87	11350	20240422	83.70	29150	-28.47	20240604	11350	83.70	20240422	69200	-69.87	20230724	11350	83.70	20240422	2.88	N	406820	500	17 억		29702	N	N	0	N	00	N
50	20240620	161200	57	100.00	KOSDAQ		화학	N	N	N	N		N	22050	-1150	5	-4.96	2117764550	93459	60.53	23450	23600	22000	30150	16250	23200	22660.21	0.68	0	5892	25066	24132	23566	22632	22066	23850	22350	18	6950	500	13920	50	1	3534040	779	-8.39	2.22	12	2.64	-2629.00	9930.00	69200	20230724	-68.14	11350	20240422	94.27	29150	-24.36	20240604	11350	94.27	20240422	69200	-68.14	20230724	11350	94.27	20240422	3.00	N	406820	500	17 억		23905	N	N	0	N	00	N
51	20240620	151156	57	100.00	KOSDAQ		화학	N	N	N	N		N	22050	-1150	5	-4.96	1977228600	87084	56.40	23450	23600	22000	30150	16250	23200	22704.73	0.68	0	4294	25066	24132	23566	22632	22066	23850	22350	18	6950	500	13920	50	1	3534040	779	-8.39	2.22	12	2.46	-2629.00	9930.00	69200	20230724	-68.14	11350	20240422	94.27	29150	-24.36	20240604	11350	94.27	20240422	69200	-68.14	20230724	11350	94.27	20240422	3.00	N	406820	500	17 억		23905	N	N	0	N	00	N
52	20240620	141202	57	100.00	KOSDAQ		화학	N	N	N	N		N	22250	-950	5	-4.09	1535792600	67116	43.47	23450	23600	22150	30150	16250	23200	22882.57	0.68	0	985	25066	24132	23566	22632	22066	23850	22350	18	6950	500	13920	50	1	3534040	786	-8.46	2.24	12	1.90	-2629.00	9930.00	69200	20230724	-67.85	11350	20240422	96.04	29150	-23.67	20240604	11350	96.04	20240422	69200	-67.85	20230724	11350	96.04	20240422	3.00	N	406820	500	17 억		23905	N	N	0	N	00	N
53	20240620	131200	57	100.00	KOSDAQ		화학	N	N	N	N		N	22300	-900	5	-3.88	1292361100	56234	36.42	23450	23600	22300	30150	16250	23200	22981.77	0.68	0	-153	25066	24132	23566	22632	22066	23850	22350	18	6950	500	13920	50	1	3534040	788	-8.48	2.25	12	1.59	-2629.00	9930.00	69200	20230724	-67.77	11350	20240422	96.48	29150	-23.50	20240604	11350	96.48	20240422	69200	-67.77	20230724	11350	96.48	20240422	3.00	N	406820	500	17 억		23905	N	N	0	N	00	N
54	20240620	121200	57	100.00	KOSDAQ		화학	N	N	N	N		N	22650	-550	5	-2.37	1009338400	43676	28.29	23450	23600	22600	30150	16250	23200	23109.64	0.68	0	-109	25066	24132	23566	22632	22066	23850	22350	18	6950	500	13920	50	1	3534040	800	-8.62	2.28	12	1.24	-2629.00	9930.00	69200	20230724	-67.27	11350	20240422	99.56	29150	-22.30	20240604	11350	99.56	20240422	69200	-67.27	20230724	11350	99.56	20240422	3.00	N	406820	500	17 억		23905	N	N	0	N	00	N
55	20240620	111200	57	100.00	KOSDAQ		화학	N	N	N	N		N	22950	-250	5	-1.08	877928500	37890	24.54	23450	23600	22800	30150	16250	23200	23170.44	0.68	0	-109	25066	24132	23566	22632	22066	23850	22350	18	6950	500	13920	50	1	3534040	811	-8.73	2.31	12	1.07	-2629.00	9930.00	69200	20230724	-66.84	11350	20240422	102.20	29150	-21.27	20240604	11350	102.20	20240422	69200	-66.84	20230724	11350	102.20	20240422	3.00	N	406820	500	17 억		23905	N	N	0	N	00	N
56	20240620	101202	57	100.00	KOSDAQ		화학	N	N	N	N		N	23100	-100	5	-0.43	690574700	29714	19.24	23450	23600	22900	30150	16250	23200	23240.75	0.68	0	-222	25066	24132	23566	22632	22066	23850	22350	18	6950	500	13920	50	1	3534040	816	-8.79	2.33	12	0.84	-2629.00	9930.00	69200	20230724	-66.62	11350	20240422	103.52	29150	-20.75	20240604	11350	103.52	20240422	69200	-66.62	20230724	11350	103.52	20240422	3.00	N	406820	500	17 억		23905	N	N	0	N	00	N
57	20240620	091207	57	100.00	KOSDAQ		화학	N	N	N	N		N	23500	300	2	1.29	262639050	11211	7.26	23450	23600	23250	30150	16250	23200	23427.31	0.68	0	-1930	25066	24132	23566	22632	22066	23850	22350	18	6950	500	13920	50	1	3534040	830	-8.94	2.37	12	0.32	-2629.00	9930.00	69200	20230724	-66.04	11350	20240422	107.05	29150	-19.38	20240604	11350	107.05	20240422	69200	-66.04	20230724	11350	107.05	20240422	3.00	N	406820	500	17 억		23905	N	N	0	N	00	N
58	20240619	161155	57	100.00	KOSDAQ		화학	N	N	N	N		N	23200	-1200	5	-4.92	3592826300	152294	86.45	24450	24500	23000	31700	17100	24400	23592.43	1.04	0	-11863	25633	25016	24233	23616	22833	24625	23225	18	7300	500	14640	50	1	3534040	820	-8.82	2.34	12	4.31	-2629.00	9930.00	69200	20230724	-66.47	11350	20240422	104.41	29150	-20.41	20240604	11350	104.41	20240422	69200	-66.47	20230724	11350	104.41	20240422	2.87	N	406820	500	17 억		36604	N	N	0	N	00	N
59	20240619	151156	57	100.00	KOSDAQ		화학	N	N	N	N		N	23100	-1300	5	-5.33	3499583850	148267	84.17	24450	24500	23000	31700	17100	24400	23603.19	1.04	0	-12527	25633	25016	24233	23616	22833	24625	23225	18	7300	500	14640	50	1	3534040	816	-8.79	2.33	12	4.20	-2629.00	9930.00	69200	20230724	-66.62	11350	20240422	103.52	29150	-20.75	20240604	11350	103.52	20240422	69200	-66.62	20230724	11350	103.52	20240422	2.87	N	406820	500	17 억		36604	N	N	0	N	00	N
60	20240619	141204	57	100.00	KOSDAQ		화학	N	N	N	N		N	23150	-1250	5	-5.12	3275111550	138559	78.66	24450	24500	23000	31700	17100	24400	23636.87	1.04	0	-12364	25633	25016	24233	23616	22833	24625	23225	18	7300	500	14640	50	1	3534040	818	-8.81	2.33	12	3.92	-2629.00	9930.00	69200	20230724	-66.55	11350	20240422	103.96	29150	-20.58	20240604	11350	103.96	20240422	69200	-66.55	20230724	11350	103.96	20240422	2.87	N	406820	500	17 억		36604	N	N	0	N	00	N
61	20240619	131152	57	100.00	KOSDAQ		화학	N	N	N	N		N	23150	-1250	5	-5.12	3061986750	129385	73.45	24450	24500	23000	31700	17100	24400	23665.63	1.04	0	-13401	25633	25016	24233	23616	22833	24625	23225	18	7300	500	14640	50	1	3534040	818	-8.81	2.33	12	3.66	-2629.00	9930.00	69200	20230724	-66.55	11350	20240422	103.96	29150	-20.58	20240604	11350	103.96	20240422	69200	-66.55	20230724	11350	103.96	20240422	2.87	N	406820	500	17 억		36604	N	N	0	N	00	N
62	20240619	121153	57	100.00	KOSDAQ		화학	N	N	N	N		N	23300	-1100	5	-4.51	2679028250	112800	64.03	24450	24500	23100	31700	17100	24400	23750.18	1.04	0	-10720	25633	25016	24233	23616	22833	24625	23225	18	7300	500	14640	50	1	3534040	823	-8.86	2.35	12	3.19	-2629.00	9930.00	69200	20230724	-66.33	11350	20240422	105.29	29150	-20.07	20240604	11350	105.29	20240422	69200	-66.33	20230724	11350	105.29	20240422	2.87	N	406820	500	17 억		36604	N	N	0	N	00	N
63	20240619	111157	57	100.00	KOSDAQ		화학	N	N	N	N		N	23750	-650	5	-2.66	2126731800	89182	50.63	24450	24500	23100	31700	17100	24400	23847.02	1.04	0	-2910	25633	25016	24233	23616	22833	24625	23225	18	7300	500	14640	50	1	3534040	839	-9.03	2.39	12	2.52	-2629.00	9930.00	69200	20230724	-65.68	11350	20240422	109.25	29150	-18.52	20240604	11350	109.25	20240422	69200	-65.68	20230724	11350	109.25	20240422	2.87	N	406820	500	17 억		36604	N	N	0	N	00	N
64	20240619	101159	57	100.00	KOSDAQ		화학	N	N	N	N		N	24000	-400	5	-1.64	1714103550	71872	40.80	24450	24500	23100	31700	17100	24400	23849.29	1.04	0	-4625	25633	25016	24233	23616	22833	24625	23225	18	7300	500	14640	50	1	3534040	848	-9.13	2.42	12	2.03	-2629.00	9930.00	69200	20230724	-65.32	11350	20240422	111.45	29150	-17.67	20240604	11350	111.45	20240422	69200	-65.32	20230724	11350	111.45	20240422	2.87	N	406820	500	17 억		36604	N	N	0	N	00	N
65	20240619	091203	57	100.00	KOSDAQ		화학	N	N	N	N		N	23500	-900	5	-3.69	583947800	24473	13.89	24450	24500	23500	31700	17100	24400	23860.61	1.04	0	-8607	25633	25016	24233	23616	22833	24625	23225	18	7300	500	14640	50	1	3534040	830	-8.94	2.37	12	0.69	-2629.00	9930.00	69200	20230724	-66.04	11350	20240422	107.05	29150	-19.38	20240604	11350	107.05	20240422	69200	-66.04	20230724	11350	107.05	20240422	2.87	N	406820	500	17 억		36604	N	N	0	N	00	N
66	20240618	161149	57	100.00	KOSDAQ		화학	N	N	N	N		N	24400	250	2	1.04	4171292850	171799	97.92	24600	24850	23450	31350	16950	24150	24280.05	0.74	0	10034	26150	25150	24400	23400	22650	24775	23025	18	7200	500	14490	50	1	3534040	862	-9.28	2.46	12	4.86	-2629.00	9930.00	69200	20230724	-64.74	11350	20240422	114.98	29150	-16.30	20240604	11350	114.98	20240422	69200	-64.74	20230724	11350	114.98	20240422	3.00	N	406820	500	17 억		26161	N	N	0	N	00	N
67	20240618	151149	57	100.00	KOSDAQ		화학	N	N	N	N		N	24450	300	2	1.24	4067817700	167550	95.50	24600	24850	23450	31350	16950	24150	24278.23	0.74	0	10532	26150	25150	24400	23400	22650	24775	23025	18	7200	500	14490	50	1	3534040	864	-9.30	2.46	12	4.74	-2629.00	9930.00	69200	20230724	-64.67	11350	20240422	115.42	29150	-16.12	20240604	11350	115.42	20240422	69200	-64.67	20230724	11350	115.42	20240422	3.00	N	406820	500	17 억		26161	N	N	0	N	00	N
68	20240618	141153	57	100.00	KOSDAQ		화학	N	N	N	N		N	24300	150	2	0.62	3565224600	146977	83.77	24600	24850	23450	31350	16950	24150	24257.02	0.74	0	7897	26150	25150	24400	23400	22650	24775	23025	18	7200	500	14490	50	1	3534040	859	-9.24	2.45	12	4.16	-2629.00	9930.00	69200	20230724	-64.88	11350	20240422	114.10	29150	-16.64	20240604	11350	114.10	20240422	69200	-64.88	20230724	11350	114.10	20240422	3.00	N	406820	500	17 억		26161	N	N	0	N	00	N
69	20240618	131153	57	100.00	KOSDAQ		화학	N	N	N	N		N	24300	150	2	0.62	3136589500	129400	73.75	24600	24850	23450	31350	16950	24150	24239.49	0.74	0	3537	26150	25150	24400	23400	22650	24775	23025	18	7200	500	14490	50	1	3534040	859	-9.24	2.45	12	3.66	-2629.00	9930.00	69200	20230724	-64.88	11350	20240422	114.10	29150	-16.64	20240604	11350	114.10	20240422	69200	-64.88	20230724	11350	114.10	20240422	3.00	N	406820	500	17 억		26161	N	N	0	N	00	N
70	20240618	121149	57	100.00	KOSDAQ		화학	N	N	N	N		N	24550	400	2	1.66	2506792400	103765	59.14	24600	24750	23450	31350	16950	24150	24158.36	0.74	0	-5881	26150	25150	24400	23400	22650	24775	23025	18	7200	500	14490	50	1	3534040	868	-9.34	2.47	12	2.94	-2629.00	9930.00	69200	20230724	-64.52	11350	20240422	116.30	29150	-15.78	20240604	11350	116.30	20240422	69200	-64.52	20230724	11350	116.30	20240422	3.00	N	406820	500	17 억		26161	N	N	0	N	00	N
71	20240618	111150	57	100.00	KOSDAQ		화학	N	N	N	N		N	23500	-650	5	-2.69	1506305900	62634	35.70	24600	24750	23450	31350	16950	24150	24049.33	0.74	0	-5815	26150	25150	24400	23400	22650	24775	23025	18	7200	500	14490	50	1	3534040	830	-8.94	2.37	12	1.77	-2629.00	9930.00	69200	20230724	-66.04	11350	20240422	107.05	29150	-19.38	20240604	11350	107.05	20240422	69200	-66.04	20230724	11350	107.05	20240422	3.00	N	406820	500	17 억		26161	N	N	0	N	00	N
72	20240618	101149	57	100.00	KOSDAQ		화학	N	N	N	N		N	24050	-100	5	-0.41	1059115150	43794	24.96	24600	24750	23750	31350	16950	24150	24184.02	0.74	0	-5486	26150	25150	24400	23400	22650	24775	23025	18	7200	500	14490	50	1	3534040	850	-9.15	2.42	12	1.24	-2629.00	9930.00	69200	20230724	-65.25	11350	20240422	111.89	29150	-17.50	20240604	11350	111.89	20240422	69200	-65.25	20230724	11350	111.89	20240422	3.00	N	406820	500	17 억		26161	N	N	0	N	00	N
73	20240618	091159	57	100.00	KOSDAQ		화학	N	N	N	N		N	23800	-350	5	-1.45	523765550	21566	12.29	24600	24750	23750	31350	16950	24150	24286.63	0.74	0	-6653	26150	25150	24400	23400	22650	24775	23025	18	7200	500	14490	50	1	3534040	841	-9.05	2.40	12	0.61	-2629.00	9930.00	69200	20230724	-65.61	11350	20240422	109.69	29150	-18.35	20240604	11350	109.69	20240422	69200	-65.61	20230724	11350	109.69	20240422	3.00	N	406820	500	17 억		26161	N	N	0	N	00	N
74	20240617	161140	57	100.00	KOSDAQ		화학	N	N	N	N		N	24150	-400	5	-1.63	4193311950	171778	29.67	24650	25400	23650	31900	17200	24550	24411.43	0.73	0	641	27216	25882	25166	23832	23116	25525	23475	18	7350	500	14730	50	1	3534040	853	-9.19	2.43	12	4.86	-2629.00	9930.00	69200	20230724	-65.10	11350	20240422	112.78	29150	-17.15	20240604	11350	112.78	20240422	69200	-65.10	20230724	11350	112.78	20240422	3.22	N	406820	500	17 억		25950	N	N	0	N	00	N
75	20240617	151148	57	100.00	KOSDAQ		화학	N	N	N	N		N	23850	-700	5	-2.85	4033905750	165109	28.52	24650	25400	23650	31900	17200	24550	24431.76	0.73	0	143	27216	25882	25166	23832	23116	25525	23475	18	7350	500	14730	50	1	3534040	843	-9.07	2.40	12	4.67	-2629.00	9930.00	69200	20230724	-65.53	11350	20240422	110.13	29150	-18.18	20240604	11350	110.13	20240422	69200	-65.53	20230724	11350	110.13	20240422	3.22	N	406820	500	17 억		25950	N	N	0	N	00	N
76	20240617	141137	57	100.00	KOSDAQ		화학	N	N	N	N		N	23850	-700	5	-2.85	3764596800	153861	26.58	24650	25400	23650	31900	17200	24550	24467.51	0.73	0	1910	27216	25882	25166	23832	23116	25525	23475	18	7350	500	14730	50	1	3534040	843	-9.07	2.40	12	4.35	-2629.00	9930.00	69200	20230724	-65.53	11350	20240422	110.13	29150	-18.18	20240604	11350	110.13	20240422	69200	-65.53	20230724	11350	110.13	20240422	3.22	N	406820	500	17 억		25950	N	N	0	N	00	N
77	20240617	131137	57	100.00	KOSDAQ		화학	N	N	N	N		N	23900	-650	5	-2.65	3428225150	139716	24.13	24650	25400	23800	31900	17200	24550	24537.10	0.73	0	-1108	27216	25882	25166	23832	23116	25525	23475	18	7350	500	14730	50	1	3534040	845	-9.09	2.41	12	3.95	-2629.00	9930.00	69200	20230724	-65.46	11350	20240422	110.57	29150	-18.01	20240604	11350	110.57	20240422	69200	-65.46	20230724	11350	110.57	20240422	3.22	N	406820	500	17 억		25950	N	N	0	N	00	N
78	20240617	121137	57	100.00	KOSDAQ		화학	N	N	N	N		N	24250	-300	5	-1.22	2997267450	121798	21.04	24650	25400	23900	31900	17200	24550	24608.52	0.73	0	-2719	27216	25882	25166	23832	23116	25525	23475	18	7350	500	14730	50	1	3534040	857	-9.22	2.44	12	3.45	-2629.00	9930.00	69200	20230724	-64.96	11350	20240422	113.66	29150	-16.81	20240604	11350	113.66	20240422	69200	-64.96	20230724	11350	113.66	20240422	3.22	N	406820	500	17 억		25950	N	N	0	N	00	N
79	20240617	111129	57	100.00	KOSDAQ		화학	N	N	N	N		N	24350	-200	5	-0.81	2432738550	98346	16.99	24650	25400	23900	31900	17200	24550	24736.57	0.73	0	-6748	27216	25882	25166	23832	23116	25525	23475	18	7350	500	14730	50	1	3534040	861	-9.26	2.45	12	2.78	-2629.00	9930.00	69200	20230724	-64.81	11350	20240422	114.54	29150	-16.47	20240604	11350	114.54	20240422	69200	-64.81	20230724	11350	114.54	20240422	3.22	N	406820	500	17 억		25950	N	N	0	N	00	N
80	20240617	101128	57	100.00	KOSDAQ		화학	N	N	N	N		N	24800	250	2	1.02	2009004700	81138	14.01	24650	25400	23900	31900	17200	24550	24760.40	0.73	0	-6743	27216	25882	25166	23832	23116	25525	23475	18	7350	500	14730	50	1	3534040	876	-9.43	2.50	12	2.30	-2629.00	9930.00	69200	20230724	-64.16	11350	20240422	118.50	29150	-14.92	20240604	11350	118.50	20240422	69200	-64.16	20230724	11350	118.50	20240422	3.22	N	406820	500	17 억		25950	N	N	0	N	00	N
81	20240617	091132	57	100.00	KOSDAQ		화학	N	N	N	N		N	24250	-300	5	-1.22	572776000	23498	4.06	24650	24750	23900	31900	17200	24550	24375.37	0.73	0	928	27216	25882	25166	23832	23116	25525	23475	18	7350	500	14730	50	1	3534040	857	-9.22	2.44	12	0.66	-2629.00	9930.00	69200	20230724	-64.96	11350	20240422	113.66	29150	-16.81	20240604	11350	113.66	20240422	69200	-64.96	20230724	11350	113.66	20240422	3.22	N	406820	500	17 억		25950	N	N	0	N	00	N
82	20240614	160952	57	100.00	KOSDAQ		화학	N	N	N	N		N	24550	-250	5	-1.01	14557918400	572956	30.66	25500	26500	24450	32200	17400	24800	25409.28	1.14	0	-21903	29433	27116	24733	22416	20033	28275	23575	18	7400	500	14880	50	1	3534040	868	-9.34	2.47	12	16.21	-2629.00	9930.00	69200	20230724	-64.52	11350	20240422	116.30	29150	-15.78	20240604	11350	116.30	20240422	69200	-64.52	20230724	11350	116.30	20240422	3.35	N	406820	500	17 억		40212	N	N	0	N	00	N
83	20240614	150956	57	100.00	KOSDAQ		화학	N	N	N	N		N	24650	-150	5	-0.60	14241330050	560091	29.97	25500	26500	24450	32200	17400	24800	25426.81	1.14	0	-24963	29433	27116	24733	22416	20033	28275	23575	18	7400	500	14880	50	1	3534040	871	-9.38	2.48	12	15.85	-2629.00	9930.00	69200	20230724	-64.38	11350	20240422	117.18	29150	-15.44	20240604	11350	117.18	20240422	69200	-64.38	20230724	11350	117.18	20240422	3.35	N	406820	500	17 억		40212	N	N	0	N	00	N
84	20240614	140954	57	100.00	KOSDAQ		화학	N	N	N	N		N	24850	50	2	0.20	13496011950	530089	28.37	25500	26500	24450	32200	17400	24800	25459.90	1.14	0	-28800	29433	27116	24733	22416	20033	28275	23575	18	7400	500	14880	50	1	3534040	878	-9.45	2.50	12	15.00	-2629.00	9930.00	69200	20230724	-64.09	11350	20240422	118.94	29150	-14.75	20240604	11350	118.94	20240422	69200	-64.09	20230724	11350	118.94	20240422	3.35	N	406820	500	17 억		40212	N	N	0	N	00	N
85	20240614	130957	57	100.00	KOSDAQ		화학	N	N	N	N		N	24550	-250	5	-1.01	13111556250	514537	27.54	25500	26500	24450	32200	17400	24800	25482.24	1.14	0	-33413	29433	27116	24733	22416	20033	28275	23575	18	7400	500	14880	50	1	3534040	868	-9.34	2.47	12	14.56	-2629.00	9930.00	69200	20230724	-64.52	11350	20240422	116.30	29150	-15.78	20240604	11350	116.30	20240422	69200	-64.52	20230724	11350	116.30	20240422	3.35	N	406820	500	17 억		40212	N	N	0	N	00	N
86	20240614	121003	57	100.00	KOSDAQ		화학	N	N	N	N		N	24900	100	2	0.40	12784057900	501273	26.83	25500	26500	24450	32200	17400	24800	25503.18	1.14	0	-34211	29433	27116	24733	22416	20033	28275	23575	18	7400	500	14880	50	1	3534040	880	-9.47	2.51	12	14.18	-2629.00	9930.00	69200	20230724	-64.02	11350	20240422	119.38	29150	-14.58	20240604	11350	119.38	20240422	69200	-64.02	20230724	11350	119.38	20240422	3.35	N	406820	500	17 억		40212	N	N	0	N	00	N
87	20240614	111118	57	100.00	KOSDAQ		화학	N	N	N	N		N	25150	350	2	1.41	12234663050	479151	25.64	25500	26500	24450	32200	17400	24800	25534.04	1.14	0	-34568	29433	27116	24733	22416	20033	28275	23575	18	7400	500	14880	50	1	3534040	889	-9.57	2.53	12	13.56	-2629.00	9930.00	69200	20230724	-63.66	11350	20240422	121.59	29150	-13.72	20240604	11350	121.59	20240422	69200	-63.66	20230724	11350	121.59	20240422	3.35	N	406820	500	17 억		40212	N	N	0	N	00	N
88	20240614	101117	57	100.00	KOSDAQ		화학	N	N	N	N		N	24850	50	2	0.20	11130199400	434673	23.26	25500	26500	24450	32200	17400	24800	25605.91	1.14	0	-31477	29433	27116	24733	22416	20033	28275	23575	18	7400	500	14880	50	1	3534040	878	-9.45	2.50	12	12.30	-2629.00	9930.00	69200	20230724	-64.09	11350	20240422	118.94	29150	-14.75	20240604	11350	118.94	20240422	69200	-64.09	20230724	11350	118.94	20240422	3.35	N	406820	500	17 억		40212	N	N	0	N	00	N
89	20240614	091122	57	100.00	KOSDAQ		화학	N	N	N	N		N	25850	1050	2	4.23	3155626450	122794	6.57	25500	26150	25400	32200	17400	24800	25698.54	1.14	0	-29919	29433	27116	24733	22416	20033	28275	23575	18	7400	500	14880	50	1	3534040	914	-9.83	2.60	12	3.47	-2629.00	9930.00	69200	20230724	-62.64	11350	20240422	127.75	29150	-11.32	20240604	11350	127.75	20240422	69200	-62.64	20230724	11350	127.75	20240422	3.35	N	406820	500	17 억		40212	N	N	0	N	00	N
90	20240613	161103	57	100.00	KOSDAQ		화학	N	N	N	N		N	24800	1600	2	6.90	46614721900	1839511	145.61	23200	27050	22350	30150	16250	23200	25341.79	0.35	0	35417	26533	24866	22783	21116	19033	25700	21950	18	6950	500	13920	50	1	3534040	876	-9.43	2.50	12	52.05	-2629.00	9930.00	69200	20230724	-64.16	11350	20240422	118.50	29150	-14.92	20240604	11350	118.50	20240422	69200	-64.16	20230724	11350	118.50	20240422	3.69	N	406820	500	17 억		12262	N	N	0	N	00	N
91	20240613	151122	57	100.00	KOSDAQ		화학	N	N	N	N		N	25050	1850	2	7.97	45988909400	1814309	143.62	23200	27050	22350	30150	16250	23200	25348.59	0.35	0	32066	26533	24866	22783	21116	19033	25700	21950	18	6950	500	13920	50	1	3534040	885	-9.53	2.52	12	51.34	-2629.00	9930.00	69200	20230724	-63.80	11350	20240422	120.70	29150	-14.07	20240604	11350	120.70	20240422	69200	-63.80	20230724	11350	120.70	20240422	3.69	N	406820	500	17 억		12262	N	N	0	N	00	N
92	20240613	141112	57	100.00	KOSDAQ		화학	N	N	N	N		N	24550	1350	2	5.82	43943643950	1732350	137.13	23200	27050	22350	30150	16250	23200	25367.23	0.35	0	19196	26533	24866	22783	21116	19033	25700	21950	18	6950	500	13920	50	1	3534040	868	-9.34	2.47	12	49.02	-2629.00	9930.00	69200	20230724	-64.52	11350	20240422	116.30	29150	-15.78	20240604	11350	116.30	20240422	69200	-64.52	20230724	11350	116.30	20240422	3.69	N	406820	500	17 억		12262	N	N	0	N	00	N
93	20240613	131110	57	100.00	KOSDAQ		화학	N	N	N	N		N	25300	2100	2	9.05	41807646300	1646305	130.32	23200	27050	22350	30150	16250	23200	25395.62	0.35	0	9635	26533	24866	22783	21116	19033	25700	21950	18	6950	500	13920	50	1	3534040	894	-9.62	2.55	12	46.58	-2629.00	9930.00	69200	20230724	-63.44	11350	20240422	122.91	29150	-13.21	20240604	11350	122.91	20240422	69200	-63.44	20230724	11350	122.91	20240422	3.69	N	406820	500	17 억		12262	N	N	0	N	00	N
94	20240613	121113	57	100.00	KOSDAQ		화학	N	N	N	N		N	25750	2550	2	10.99	38500936850	1515908	119.99	23200	27050	22350	30150	16250	23200	25398.79	0.35	0	375	26533	24866	22783	21116	19033	25700	21950	18	6950	500	13920	50	1	3534040	910	-9.79	2.59	12	42.89	-2629.00	9930.00	69200	20230724	-62.79	11350	20240422	126.87	29150	-11.66	20240604	11350	126.87	20240422	69200	-62.79	20230724	11350	126.87	20240422	3.69	N	406820	500	17 억		12262	N	N	0	N	00	N
95	20240613	111107	57	100.00	KOSDAQ		화학	N	N	N	N		N	25850	2650	2	11.42	26978560750	1068163	84.55	23200	27050	22350	30150	16250	23200	25258.10	0.35	0	-7140	26533	24866	22783	21116	19033	25700	21950	18	6950	500	13920	50	1	3534040	914	-9.83	2.60	12	30.22	-2629.00	9930.00	69200	20230724	-62.64	11350	20240422	127.75	29150	-11.32	20240604	11350	127.75	20240422	69200	-62.64	20230724	11350	127.75	20240422	3.69	N	406820	500	17 억		12262	N	N	0	N	00	N
96	20240613	101105	57	100.00	KOSDAQ		화학	N	N	N	N		N	23800	600	2	2.59	3915892950	169209	13.39	23200	23900	22350	30150	16250	23200	23142.14	0.35	0	9345	26533	24866	22783	21116	19033	25700	21950	18	6950	500	13920	50	1	3534040	841	-9.05	2.40	12	4.79	-2629.00	9930.00	69200	20230724	-65.61	11350	20240422	109.69	29150	-18.35	20240604	11350	109.69	20240422	69200	-65.61	20230724	11350	109.69	20240422	3.69	N	406820	500	17 억		12262	N	N	0	N	00	N
97	20240613	091115	57	100.00	KOSDAQ		화학	N	N	N	N		N	22750	-450	5	-1.94	1269652150	55122	4.36	23200	23450	22750	30150	16250	23200	23031.70	0.35	0	-845	26533	24866	22783	21116	19033	25700	21950	18	6950	500	13920	50	1	3534040	804	-8.65	2.29	12	1.56	-2629.00	9930.00	69200	20230724	-67.12	11350	20240422	100.44	29150	-21.96	20240604	11350	100.44	20240422	69200	-67.12	20230724	11350	100.44	20240422	3.69	N	406820	500	17 억		12262	N	N	0	N	00	N
98	20240612	161055	57	100.00	KOSDAQ		화학	N	N	N	N		N	23200	2350	2	11.27	28853848450	1254464	431.16	20850	24450	20700	27100	14600	20850	23000.45	0.41	0	-835	23816	22332	21516	20032	19216	21925	19625	18	6250	500	12510	50	1	3534040	820	-8.82	2.34	12	35.50	-2629.00	9930.00	69200	20230724	-66.47	11350	20240422	104.41	29150	-20.41	20240604	11350	104.41	20240422	69200	-66.47	20230724	11350	104.41	20240422	3.82	N	406820	500	17 억		14396	N	N	0	N	00	N
99	20240612	151108	57	100.00	KOSDAQ		화학	N	N	N	N		N	23300	2450	2	11.75	27518323800	1196564	411.26	20850	24450	20700	27100	14600	20850	22997.79	0.41	0	-1766	23816	22332	21516	20032	19216	21925	19625	18	6250	500	12510	50	1	3534040	823	-8.86	2.35	12	33.86	-2629.00	9930.00	69200	20230724	-66.33	11350	20240422	105.29	29150	-20.07	20240604	11350	105.29	20240422	69200	-66.33	20230724	11350	105.29	20240422	3.82	N	406820	500	17 억		14396	N	N	0	N	00	N
100	20240612	141101	57	100.00	KOSDAQ		화학	N	N	N	N		N	22400	1550	2	7.43	22789205100	990175	340.33	20850	24450	20700	27100	14600	20850	23015.33	0.41	0	925	23816	22332	21516	20032	19216	21925	19625	18	6250	500	12510	50	1	3534040	792	-8.52	2.26	12	28.02	-2629.00	9930.00	69200	20230724	-67.63	11350	20240422	97.36	29150	-23.16	20240604	11350	97.36	20240422	69200	-67.63	20230724	11350	97.36	20240422	3.82	N	406820	500	17 억		14396	N	N	0	N	00	N
101	20240612	131103	57	100.00	KOSDAQ		화학	N	N	N	N		N	22950	2100	2	10.07	20348290850	883219	303.56	20850	24450	20700	27100	14600	20850	23038.78	0.41	0	-4123	23816	22332	21516	20032	19216	21925	19625	18	6250	500	12510	50	1	3534040	811	-8.73	2.31	12	24.99	-2629.00	9930.00	69200	20230724	-66.84	11350	20240422	102.20	29150	-21.27	20240604	11350	102.20	20240422	69200	-66.84	20230724	11350	102.20	20240422	3.82	N	406820	500	17 억		14396	N	N	0	N	00	N
102	20240612	121102	57	100.00	KOSDAQ		화학	N	N	N	N		N	22250	1400	2	6.71	5713361300	260063	89.38	20850	22750	20700	27100	14600	20850	21969.14	0.41	0	-11144	23816	22332	21516	20032	19216	21925	19625	18	6250	500	12510	50	1	3534040	786	-8.46	2.24	12	7.36	-2629.00	9930.00	69200	20230724	-67.85	11350	20240422	96.04	29150	-23.67	20240604	11350	96.04	20240422	69200	-67.85	20230724	11350	96.04	20240422	3.82	N	406820	500	17 억		14396	N	N	0	N	00	N
103	20240612	111059	57	100.00	KOSDAQ		화학	N	N	N	N		N	21550	700	2	3.36	1809466150	84847	29.16	20850	21850	20700	27100	14600	20850	21326.22	0.41	0	5719	23816	22332	21516	20032	19216	21925	19625	18	6250	500	12510	50	1	3534040	762	-8.20	2.17	12	2.40	-2629.00	9930.00	69200	20230724	-68.86	11350	20240422	89.87	29150	-26.07	20240604	11350	89.87	20240422	69200	-68.86	20230724	11350	89.87	20240422	3.82	N	406820	500	17 억		14396	N	N	0	N	00	N
104	20240612	101102	57	100.00	KOSDAQ		화학	N	N	N	N		N	21250	400	2	1.92	855960850	40632	13.97	20850	21400	20700	27100	14600	20850	21066.18	0.41	0	5184	23816	22332	21516	20032	19216	21925	19625	18	6250	500	12510	50	1	3534040	751	-8.08	2.14	12	1.15	-2629.00	9930.00	69200	20230724	-69.29	11350	20240422	87.22	29150	-27.10	20240604	11350	87.22	20240422	69200	-69.29	20230724	11350	87.22	20240422	3.82	N	406820	500	17 억		14396	N	N	0	N	00	N
105	20240612	091105	57	100.00	KOSDAQ		화학	N	N	N	N		N	21150	300	2	1.44	307921500	14749	5.07	20850	21150	20700	27100	14600	20850	20877.45	0.41	0	1258	23816	22332	21516	20032	19216	21925	19625	18	6250	500	12510	50	1	3534040	747	-8.04	2.13	12	0.42	-2629.00	9930.00	69200	20230724	-69.44	11350	20240422	86.34	29150	-27.44	20240604	11350	86.34	20240422	69200	-69.44	20230724	11350	86.34	20240422	3.82	N	406820	500	17 억		14396	N	N	0	N	00	N
106	20240610	161051	57	100.00	KOSDAQ		화학	N	N	N	N		N	22000	-250	5	-1.12	2833306500	127971	51.18	22050	22600	21700	28900	15600	22250	22139.55	0.57	0	3149	23816	23032	22416	21632	21016	22725	21325	18	6650	500	13350	50	1	3534040	777	-8.37	2.22	12	3.62	-2629.00	9930.00	69200	20230724	-68.21	11350	20240422	93.83	29150	-24.53	20240604	11350	93.83	20240422	69200	-68.21	20230724	11350	93.83	20240422	3.73	N	406820	500	17 억		20178	N	N	0	N	00	N
107	20240610	151102	57	100.00	KOSDAQ		화학	N	N	N	N		N	21850	-400	5	-1.80	2660466400	120097	48.03	22050	22600	21700	28900	15600	22250	22151.95	0.57	0	-65	23816	23032	22416	21632	21016	22725	21325	18	6650	500	13350	50	1	3534040	772	-8.31	2.20	12	3.40	-2629.00	9930.00	69200	20230724	-68.42	11350	20240422	92.51	29150	-25.04	20240604	11350	92.51	20240422	69200	-68.42	20230724	11350	92.51	20240422	3.73	N	406820	500	17 억		20178	N	N	0	N	00	N
108	20240610	141057	57	100.00	KOSDAQ		화학	N	N	N	N		N	22150	-100	5	-0.45	2213451950	99724	39.89	22050	22600	21700	28900	15600	22250	22195.31	0.57	0	-2454	23816	23032	22416	21632	21016	22725	21325	18	6650	500	13350	50	1	3534040	783	-8.43	2.23	12	2.82	-2629.00	9930.00	69200	20230724	-67.99	11350	20240422	95.15	29150	-24.01	20240604	11350	95.15	20240422	69200	-67.99	20230724	11350	95.15	20240422	3.73	N	406820	500	17 억		20178	N	N	0	N	00	N
109	20240610	131052	57	100.00	KOSDAQ		화학	N	N	N	N		N	22100	-150	5	-0.67	2098616600	94563	37.82	22050	22600	21700	28900	15600	22250	22192.27	0.57	0	-3213	23816	23032	22416	21632	21016	22725	21325	18	6650	500	13350	50	1	3534040	781	-8.41	2.23	12	2.68	-2629.00	9930.00	69200	20230724	-68.06	11350	20240422	94.71	29150	-24.19	20240604	11350	94.71	20240422	69200	-68.06	20230724	11350	94.71	20240422	3.73	N	406820	500	17 억		20178	N	N	0	N	00	N
110	20240610	121055	57	100.00	KOSDAQ		화학	N	N	N	N		N	22350	100	2	0.45	1944641000	87636	35.05	22050	22600	21700	28900	15600	22250	22189.39	0.57	0	-2468	23816	23032	22416	21632	21016	22725	21325	18	6650	500	13350	50	1	3534040	790	-8.50	2.25	12	2.48	-2629.00	9930.00	69200	20230724	-67.70	11350	20240422	96.92	29150	-23.33	20240604	11350	96.92	20240422	69200	-67.70	20230724	11350	96.92	20240422	3.73	N	406820	500	17 억		20178	N	N	0	N	00	N
111	20240610	111058	57	100.00	KOSDAQ		화학	N	N	N	N		N	22000	-250	5	-1.12	1716476600	77369	30.94	22050	22600	21700	28900	15600	22250	22184.87	0.57	0	-1348	23816	23032	22416	21632	21016	22725	21325	18	6650	500	13350	50	1	3534040	777	-8.37	2.22	12	2.19	-2629.00	9930.00	69200	20230724	-68.21	11350	20240422	93.83	29150	-24.53	20240604	11350	93.83	20240422	69200	-68.21	20230724	11350	93.83	20240422	3.73	N	406820	500	17 억		20178	N	N	0	N	00	N
112	20240610	101055	57	100.00	KOSDAQ		화학	N	N	N	N		N	22350	100	2	0.45	1322028200	59440	23.77	22050	22600	21700	28900	15600	22250	22241.26	0.57	0	-1150	23816	23032	22416	21632	21016	22725	21325	18	6650	500	13350	50	1	3534040	790	-8.50	2.25	12	1.68	-2629.00	9930.00	69200	20230724	-67.70	11350	20240422	96.92	29150	-23.33	20240604	11350	96.92	20240422	69200	-67.70	20230724	11350	96.92	20240422	3.73	N	406820	500	17 억		20178	N	N	0	N	00	N
113	20240610	091100	57	100.00	KOSDAQ		화학	N	N	N	N		N	22200	-50	5	-0.22	538213750	24415	9.76	22050	22400	21700	28900	15600	22250	22036.94	0.57	0	-1887	23816	23032	22416	21632	21016	22725	21325	18	6650	500	13350	50	1	3534040	785	-8.44	2.24	12	0.69	-2629.00	9930.00	69200	20230724	-67.92	11350	20240422	95.59	29150	-23.84	20240604	11350	95.59	20240422	69200	-67.92	20230724	11350	95.59	20240422	3.73	N	406820	500	17 억		20178	N	N	0	N	00	N
114	20240607	161127	57	100.00	KOSDAQ		화학	N	N	N	N		N	22250	-200	5	-0.89	5337303100	237164	75.35	22900	23200	21800	29150	15750	22450	22504.97	0.81	0	-9330	25250	23850	23100	21700	20950	23475	21325	18	6700	500	13470	50	1	3534040	786	-8.46	2.24	12	6.71	-2629.00	9930.00	69200	20230724	-67.85	11350	20240422	96.04	29150	-23.67	20240604	11350	96.04	20240422	69200	-67.85	20230724	11350	96.04	20240422	2.62	N	406820	500	17 억		28491	N	N	0	N	00	N
115	20240607	151142	57	100.00	KOSDAQ		화학	N	N	N	N		N	22250	-200	5	-0.89	5110551550	226968	72.11	22900	23200	21800	29150	15750	22450	22516.62	0.81	0	-10902	25250	23850	23100	21700	20950	23475	21325	18	6700	500	13470	50	1	3534040	786	-8.46	2.24	12	6.42	-2629.00	9930.00	69200	20230724	-67.85	11350	20240422	96.04	29150	-23.67	20240604	11350	96.04	20240422	69200	-67.85	20230724	11350	96.04	20240422	2.62	N	406820	500	17 억		28491	N	N	0	N	00	N
116	20240607	141130	57	100.00	KOSDAQ		화학	N	N	N	N		N	22300	-150	5	-0.67	4650875600	206446	65.59	22900	23200	21800	29150	15750	22450	22528.29	0.81	0	-13103	25250	23850	23100	21700	20950	23475	21325	18	6700	500	13470	50	1	3534040	788	-8.48	2.25	12	5.84	-2629.00	9930.00	69200	20230724	-67.77	11350	20240422	96.48	29150	-23.50	20240604	11350	96.48	20240422	69200	-67.77	20230724	11350	96.48	20240422	2.62	N	406820	500	17 억		28491	N	N	0	N	00	N
117	20240607	131129	57	100.00	KOSDAQ		화학	N	N	N	N		N	22550	100	2	0.45	4327226900	191970	60.99	22900	23200	21800	29150	15750	22450	22541.16	0.81	0	-12108	25250	23850	23100	21700	20950	23475	21325	18	6700	500	13470	50	1	3534040	797	-8.58	2.27	12	5.43	-2629.00	9930.00	69200	20230724	-67.41	11350	20240422	98.68	29150	-22.64	20240604	11350	98.68	20240422	69200	-67.41	20230724	11350	98.68	20240422	2.62	N	406820	500	17 억		28491	N	N	0	N	00	N
118	20240607	121133	57	100.00	KOSDAQ		화학	N	N	N	N		N	22550	100	2	0.45	3906198000	173394	55.09	22900	23200	21800	29150	15750	22450	22527.87	0.81	0	-10855	25250	23850	23100	21700	20950	23475	21325	18	6700	500	13470	50	1	3534040	797	-8.58	2.27	12	4.91	-2629.00	9930.00	69200	20230724	-67.41	11350	20240422	98.68	29150	-22.64	20240604	11350	98.68	20240422	69200	-67.41	20230724	11350	98.68	20240422	2.62	N	406820	500	17 억		28491	N	N	0	N	00	N
119	20240607	111113	57	100.00	KOSDAQ		화학	N	N	N	N		N	22050	-400	5	-1.78	3376726200	149509	47.50	22900	23200	21850	29150	15750	22450	22585.44	0.81	0	-14631	25250	23850	23100	21700	20950	23475	21325	18	6700	500	13470	50	1	3534040	779	-8.39	2.22	12	4.23	-2629.00	9930.00	69200	20230724	-68.14	11350	20240422	94.27	29150	-24.36	20240604	11350	94.27	20240422	69200	-68.14	20230724	11350	94.27	20240422	2.62	N	406820	500	17 억		28491	N	N	0	N	00	N
120	20240607	101133	57	100.00	KOSDAQ		화학	N	N	N	N		N	22300	-150	5	-0.67	2406857500	105798	33.61	22900	23200	22200	29150	15750	22450	22749.56	0.81	0	-11928	25250	23850	23100	21700	20950	23475	21325	18	6700	500	13470	50	1	3534040	788	-8.48	2.25	12	2.99	-2629.00	9930.00	69200	20230724	-67.77	11350	20240422	96.48	29150	-23.50	20240604	11350	96.48	20240422	69200	-67.77	20230724	11350	96.48	20240422	2.62	N	406820	500	17 억		28491	N	N	0	N	00	N
121	20240607	091132	57	100.00	KOSDAQ		화학	N	N	N	N		N	22800	350	2	1.56	767941700	33904	10.77	22900	22900	22400	29150	15750	22450	22650.47	0.81	0	-6896	25250	23850	23100	21700	20950	23475	21325	18	6700	500	13470	50	1	3534040	806	-8.67	2.30	12	0.96	-2629.00	9930.00	69200	20230724	-67.05	11350	20240422	100.88	29150	-21.78	20240604	11350	100.88	20240422	69200	-67.05	20230724	11350	100.88	20240422	2.62	N	406820	500	17 억		28491	N	N	0	N	00	N
122	20240605	161128	57	100.00	KOSDAQ		화학	N	N	N	N		N	22450	-1800	5	-7.42	7069200100	305556	21.11	23750	24500	22350	31500	17000	24250	23136.53	0.20	0	22733	30950	27600	25800	22450	20650	26700	21550	18	7250	500	14550	50	1	3534040	793	-8.54	2.26	12	8.65	-2629.00	9930.00	69200	20230724	-67.56	11350	20240422	97.80	29150	-22.98	20240604	11350	97.80	20240422	69200	-67.56	20230724	11350	97.80	20240422	3.15	N	406820	500	17 억		7009	N	N	0	N	00	N
123	20240605	151126	57	100.00	KOSDAQ		화학	N	N	N	N		N	22500	-1750	5	-7.22	6702805450	289240	19.98	23750	24500	22350	31500	17000	24250	23173.83	0.20	0	21586	30950	27600	25800	22450	20650	26700	21550	18	7250	500	14550	50	1	3534040	795	-8.56	2.27	12	8.18	-2629.00	9930.00	69200	20230724	-67.49	11350	20240422	98.24	29150	-22.81	20240604	11350	98.24	20240422	69200	-67.49	20230724	11350	98.24	20240422	3.15	N	406820	500	17 억		7009	N	N	0	N	00	N
124	20240605	141126	57	100.00	KOSDAQ		화학	N	N	N	N		N	22750	-1500	5	-6.19	6135245300	264109	18.25	23750	24500	22350	31500	17000	24250	23229.95	0.20	0	18983	30950	27600	25800	22450	20650	26700	21550	18	7250	500	14550	50	1	3534040	804	-8.65	2.29	12	7.47	-2629.00	9930.00	69200	20230724	-67.12	11350	20240422	100.44	29150	-21.96	20240604	11350	100.44	20240422	69200	-67.12	20230724	11350	100.44	20240422	3.15	N	406820	500	17 억		7009	N	N	0	N	00	N
125	20240605	131126	57	100.00	KOSDAQ		화학	N	N	N	N		N	22500	-1750	5	-7.22	5570312650	239059	16.52	23750	24500	22450	31500	17000	24250	23300.97	0.20	0	17158	30950	27600	25800	22450	20650	26700	21550	18	7250	500	14550	50	1	3534040	795	-8.56	2.27	12	6.76	-2629.00	9930.00	69200	20230724	-67.49	11350	20240422	98.24	29150	-22.81	20240604	11350	98.24	20240422	69200	-67.49	20230724	11350	98.24	20240422	3.15	N	406820	500	17 억		7009	N	N	0	N	00	N
126	20240605	121123	57	100.00	KOSDAQ		화학	N	N	N	N		N	22850	-1400	5	-5.77	4824023500	206227	14.25	23750	24500	22700	31500	17000	24250	23391.79	0.20	0	17358	30950	27600	25800	22450	20650	26700	21550	18	7250	500	14550	50	1	3534040	808	-8.69	2.30	12	5.84	-2629.00	9930.00	69200	20230724	-66.98	11350	20240422	101.32	29150	-21.61	20240604	11350	101.32	20240422	69200	-66.98	20230724	11350	101.32	20240422	3.15	N	406820	500	17 억		7009	N	N	0	N	00	N
127	20240605	111125	57	100.00	KOSDAQ		화학	N	N	N	N		N	23000	-1250	5	-5.15	4376011650	186609	12.89	23750	24500	22700	31500	17000	24250	23450.14	0.20	0	17649	30950	27600	25800	22450	20650	26700	21550	18	7250	500	14550	50	1	3534040	813	-8.75	2.32	12	5.28	-2629.00	9930.00	69200	20230724	-66.76	11350	20240422	102.64	29150	-21.10	20240604	11350	102.64	20240422	69200	-66.76	20230724	11350	102.64	20240422	3.15	N	406820	500	17 억		7009	N	N	0	N	00	N
128	20240605	101121	57	100.00	KOSDAQ		화학	N	N	N	N		N	23300	-950	5	-3.92	3637573600	154711	10.69	23750	24500	22700	31500	17000	24250	23512.03	0.20	0	17424	30950	27600	25800	22450	20650	26700	21550	18	7250	500	14550	50	1	3534040	823	-8.86	2.35	12	4.38	-2629.00	9930.00	69200	20230724	-66.33	11350	20240422	105.29	29150	-20.07	20240604	11350	105.29	20240422	69200	-66.33	20230724	11350	105.29	20240422	3.15	N	406820	500	17 억		7009	N	N	0	N	00	N
129	20240605	091122	57	100.00	KOSDAQ		화학	N	N	N	N		N	23850	-400	5	-1.65	1349973500	56358	3.89	23750	24500	23350	31500	17000	24250	23953.51	0.20	0	13343	30950	27600	25800	22450	20650	26700	21550	18	7250	500	14550	50	1	3534040	843	-9.07	2.40	12	1.59	-2629.00	9930.00	69200	20230724	-65.53	11350	20240422	110.13	29150	-18.18	20240604	11350	110.13	20240422	69200	-65.53	20230724	11350	110.13	20240422	3.15	N	406820	500	17 억		7009	N	N	0	N	00	N
130	20240604	161112	57	100.00	KOSDAQ		화학	N	N	N	N		N	24250	-1450	5	-5.64	37872398700	1432005	187.22	25600	29150	24000	33400	18000	25700	26448.94	0.31	0	-3068	27966	26832	25666	24532	23366	26250	23950	18	7700	500	15420	50	1	3534040	857	-9.22	2.44	12	40.52	-2629.00	9930.00	69200	20230724	-64.96	11350	20240422	113.66	29150	-16.81	20240604	11350	113.66	20240422	69200	-64.96	20230724	11350	113.66	20240422	2.31	N	406820	500	17 억		10973	N	N	0	N	00	N
131	20240604	151114	57	100.00	KOSDAQ		화학	N	N	N	N		N	24550	-1150	5	-4.47	37409980750	1412994	184.74	25600	29150	24000	33400	18000	25700	26475.94	0.31	0	-1890	27966	26832	25666	24532	23366	26250	23950	18	7700	500	15420	50	1	3534040	868	-9.34	2.47	12	39.98	-2629.00	9930.00	69200	20230724	-64.52	11350	20240422	116.30	29150	-15.78	20240604	11350	116.30	20240422	69200	-64.52	20230724	11350	116.30	20240422	2.31	N	406820	500	17 억		10973	N	N	0	N	00	N
132	20240604	141116	57	100.00	KOSDAQ		화학	N	N	N	N		N	24700	-1000	5	-3.89	35345250750	1328063	173.63	25600	29150	24650	33400	18000	25700	26614.46	0.31	0	-2950	27966	26832	25666	24532	23366	26250	23950	18	7700	500	15420	50	1	3534040	873	-9.40	2.49	12	37.58	-2629.00	9930.00	69200	20230724	-64.31	11350	20240422	117.62	29150	-15.27	20240604	11350	117.62	20240422	69200	-64.31	20230724	11350	117.62	20240422	2.31	N	406820	500	17 억		10973	N	N	0	N	00	N
133	20240604	131112	57	100.00	KOSDAQ		화학	N	N	N	N		N	25450	-250	5	-0.97	33587385150	1257777	164.44	25600	29150	24950	33400	18000	25700	26704.15	0.31	0	-6763	27966	26832	25666	24532	23366	26250	23950	18	7700	500	15420	50	1	3534040	899	-9.68	2.56	12	35.59	-2629.00	9930.00	69200	20230724	-63.22	11350	20240422	124.23	29150	-12.69	20240604	11350	124.23	20240422	69200	-63.22	20230724	11350	124.23	20240422	2.31	N	406820	500	17 억		10973	N	N	0	N	00	N
134	20240604	121110	57	100.00	KOSDAQ		화학	N	N	N	N		N	26000	300	2	1.17	31739280850	1185418	154.98	25600	29150	24950	33400	18000	25700	26775.19	0.31	0	-9626	27966	26832	25666	24532	23366	26250	23950	18	7700	500	15420	50	1	3534040	919	-9.89	2.62	12	33.54	-2629.00	9930.00	69200	20230724	-62.43	11350	20240422	129.07	29150	-10.81	20240604	11350	129.07	20240422	69200	-62.43	20230724	11350	129.07	20240422	2.31	N	406820	500	17 억		10973	N	N	0	N	00	N
135	20240604	111107	57	100.00	KOSDAQ		화학	N	N	N	N		N	25850	150	2	0.58	31039884400	1158431	151.45	25600	29150	24950	33400	18000	25700	26795.21	0.31	0	-8431	27966	26832	25666	24532	23366	26250	23950	18	7700	500	15420	50	1	3534040	914	-9.83	2.60	12	32.78	-2629.00	9930.00	69200	20230724	-62.64	11350	20240422	127.75	29150	-11.32	20240604	11350	127.75	20240422	69200	-62.64	20230724	11350	127.75	20240422	2.31	N	406820	500	17 억		10973	N	N	0	N	00	N
136	20240604	101111	57	100.00	KOSDAQ		화학	N	N	N	N		N	26950	1250	2	4.86	27148654350	1011261	132.21	25600	29150	24950	33400	18000	25700	26846.87	0.31	0	-5805	27966	26832	25666	24532	23366	26250	23950	18	7700	500	15420	50	1	3534040	952	-10.25	2.71	12	28.61	-2629.00	9930.00	69200	20230724	-61.05	11350	20240422	137.44	29150	-7.55	20240604	11350	137.44	20240422	69200	-61.05	20230724	11350	137.44	20240422	2.31	N	406820	500	17 억		10973	N	N	0	N	00	N
137	20240604	091109	57	100.00	KOSDAQ		화학	N	N	N	N		N	26100	400	2	1.56	2425543450	94869	12.40	25600	26200	24950	33400	18000	25700	25566.63	0.31	0	2199	27966	26832	25666	24532	23366	26250	23950	18	7700	500	15420	50	1	3534040	922	-9.93	2.63	12	2.68	-2629.00	9930.00	69200	20230724	-62.28	11350	20240422	129.96	27500	-5.09	20240531	11350	129.96	20240422	69200	-62.28	20230724	11350	129.96	20240422	2.31	N	406820	500	17 억		10973	N	N	0	N	00	N
138	20240603	161057	57	100.00	KOSDAQ		화학	N	N	N	N		N	25700	-150	5	-0.58	19294441300	752100	16.76	26650	26800	24500	33600	18100	25850	25653.92	0.51	0	-23367	30116	27982	25366	23232	20616	29050	24300	18	7750	500	15510	50	1	3534040	908	-9.78	2.59	12	21.28	-2629.00	9930.00	69200	20230724	-62.86	11350	20240422	126.43	27500	-6.55	20240531	11350	126.43	20240422	69200	-62.86	20230724	11350	126.43	20240422	3.23	N	406820	500	17 억		18085	N	N	0	N	00	N
139	20240603	151057	57	100.00	KOSDAQ		화학	N	N	N	N		N	25800	-50	5	-0.19	17996255050	701832	15.64	26650	26800	24500	33600	18100	25850	25641.81	0.51	0	-18519	30116	27982	25366	23232	20616	29050	24300	18	7750	500	15510	50	1	3534040	912	-9.81	2.60	12	19.86	-2629.00	9930.00	69200	20230724	-62.72	11350	20240422	127.31	27500	-6.18	20240531	11350	127.31	20240422	69200	-62.72	20230724	11350	127.31	20240422	3.23	N	406820	500	17 억		18085	N	N	0	N	00	N
140	20240603	141057	57	100.00	KOSDAQ		화학	N	N	N	N		N	25100	-750	5	-2.90	15897113600	619790	13.81	26650	26800	24500	33600	18100	25850	25649.17	0.51	0	-24017	30116	27982	25366	23232	20616	29050	24300	18	7750	500	15510	50	1	3534040	887	-9.55	2.53	12	17.54	-2629.00	9930.00	69200	20230724	-63.73	11350	20240422	121.15	27500	-8.73	20240531	11350	121.15	20240422	69200	-63.73	20230724	11350	121.15	20240422	3.23	N	406820	500	17 억		18085	N	N	0	N	00	N
141	20240603	131058	57	100.00	KOSDAQ		화학	N	N	N	N		N	24950	-900	5	-3.48	14656083900	570705	12.72	26650	26800	24500	33600	18100	25850	25680.65	0.51	0	-23565	30116	27982	25366	23232	20616	29050	24300	18	7750	500	15510	50	1	3534040	882	-9.49	2.51	12	16.15	-2629.00	9930.00	69200	20230724	-63.95	11350	20240422	119.82	27500	-9.27	20240531	11350	119.82	20240422	69200	-63.95	20230724	11350	119.82	20240422	3.23	N	406820	500	17 억		18085	N	N	0	N	00	N
142	20240603	121057	57	100.00	KOSDAQ		화학	N	N	N	N		N	24550	-1300	5	-5.03	13766146550	534860	11.92	26650	26800	24500	33600	18100	25850	25737.84	0.51	0	-24736	30116	27982	25366	23232	20616	29050	24300	18	7750	500	15510	50	1	3534040	868	-9.34	2.47	12	15.13	-2629.00	9930.00	69200	20230724	-64.52	11350	20240422	116.30	27500	-10.73	20240531	11350	116.30	20240422	69200	-64.52	20230724	11350	116.30	20240422	3.23	N	406820	500	17 억		18085	N	N	0	N	00	N
143	20240603	111051	57	100.00	KOSDAQ		화학	N	N	N	N		N	24650	-1200	5	-4.64	12931238400	501013	11.16	26650	26800	24600	33600	18100	25850	25810.18	0.51	0	-23354	30116	27982	25366	23232	20616	29050	24300	18	7750	500	15510	50	1	3534040	871	-9.38	2.48	12	14.18	-2629.00	9930.00	69200	20230724	-64.38	11350	20240422	117.18	27500	-10.36	20240531	11350	117.18	20240422	69200	-64.38	20230724	11350	117.18	20240422	3.23	N	406820	500	17 억		18085	N	N	0	N	00	N
144	20240603	101045	57	100.00	KOSDAQ		화학	N	N	N	N		N	25400	-450	5	-1.74	10382929050	399200	8.90	26650	26800	25300	33600	18100	25850	26009.37	0.51	0	-18242	30116	27982	25366	23232	20616	29050	24300	18	7750	500	15510	50	1	3534040	898	-9.66	2.56	12	11.30	-2629.00	9930.00	69200	20230724	-63.29	11350	20240422	123.79	27500	-7.64	20240531	11350	123.79	20240422	69200	-63.29	20230724	11350	123.79	20240422	3.23	N	406820	500	17 억		18085	N	N	0	N	00	N
145	20240603	091045	57	100.00	KOSDAQ		화학	N	N	N	N		N	25750	-100	5	-0.39	4710016050	178761	3.98	26650	26800	25700	33600	18100	25850	26348.29	0.51	0	-7218	30116	27982	25366	23232	20616	29050	24300	18	7750	500	15510	50	1	3534040	910	-9.79	2.59	12	5.06	-2629.00	9930.00	69200	20230724	-62.79	11350	20240422	126.87	27500	-6.36	20240531	11350	126.87	20240422	69200	-62.79	20230724	11350	126.87	20240422	3.23	N	406820	500	17 억		18085	N	N	0	N	00	N