KissMeData/049550/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	160528	57	100.00	KOSDAQ		화학	N	N	N	N		N	3940	-35	5	-0.88	160024775	41071	403.49	4085	4085	3880	5160	2785	3975	3896.27	0.16	0	-375	4151	4062	3991	3902	3831	4027	3867	101	1185	500	2700	5	1	19606277	772	20.85	1.05	12	0.21	189.00	3736.00	5250	20230627	-24.95	3570	20240416	10.36	4670	-15.63	20240522	3570	10.36	20240416	5080	-22.44	20230705	3570	10.36	20240416	0.13	N	049550	500	101 억		31979	N	N	0	N	00	N
3	20240628	150539	57	100.00	KOSDAQ		화학	N	N	N	N		N	3940	-35	5	-0.88	156940835	40287	395.79	4085	4085	3880	5160	2785	3975	3895.57	0.16	0	166	4151	4062	3991	3902	3831	4027	3867	101	1185	500	2700	5	1	19606277	772	20.85	1.05	12	0.21	189.00	3736.00	5250	20230627	-24.95	3570	20240416	10.36	4670	-15.63	20240522	3570	10.36	20240416	5080	-22.44	20230705	3570	10.36	20240416	0.13	N	049550	500	101 억		31979	N	N	0	N	00	N
4	20240628	140538	57	100.00	KOSDAQ		화학	N	N	N	N		N	3940	-35	5	-0.88	156626015	40207	395.00	4085	4085	3880	5160	2785	3975	3895.49	0.16	0	166	4151	4062	3991	3902	3831	4027	3867	101	1185	500	2700	5	1	19606277	772	20.85	1.05	12	0.21	189.00	3736.00	5250	20230627	-24.95	3570	20240416	10.36	4670	-15.63	20240522	3570	10.36	20240416	5080	-22.44	20230705	3570	10.36	20240416	0.13	N	049550	500	101 억		31979	N	N	0	N	00	N
5	20240628	130538	57	100.00	KOSDAQ		화학	N	N	N	N		N	3880	-95	5	-2.39	43654870	11161	109.65	4085	4085	3880	5160	2785	3975	3911.38	0.16	0	166	4151	4062	3991	3902	3831	4027	3867	101	1185	500	2700	5	1	19606277	761	20.53	1.04	12	0.06	189.00	3736.00	5250	20230627	-26.10	3570	20240416	8.68	4670	-16.92	20240522	3570	8.68	20240416	5080	-23.62	20230705	3570	8.68	20240416	0.13	N	049550	500	101 억		31979	N	N	0	N	00	N
6	20240628	120538	57	100.00	KOSDAQ		화학	N	N	N	N		N	3890	-85	5	-2.14	42668355	10907	107.15	4085	4085	3880	5160	2785	3975	3912.02	0.16	0	166	4151	4062	3991	3902	3831	4027	3867	101	1185	500	2700	5	1	19606277	763	20.58	1.04	12	0.06	189.00	3736.00	5250	20230627	-25.90	3570	20240416	8.96	4670	-16.70	20240522	3570	8.96	20240416	5080	-23.43	20230705	3570	8.96	20240416	0.13	N	049550	500	101 억		31979	N	N	0	N	00	N
7	20240628	110530	57	100.00	KOSDAQ		화학	N	N	N	N		N	3890	-85	5	-2.14	26922770	6859	67.38	4085	4085	3880	5160	2785	3975	3925.17	0.16	0	166	4151	4062	3991	3902	3831	4027	3867	101	1185	500	2700	5	1	19606277	763	20.58	1.04	12	0.03	189.00	3736.00	5250	20230627	-25.90	3570	20240416	8.96	4670	-16.70	20240522	3570	8.96	20240416	5080	-23.43	20230705	3570	8.96	20240416	0.13	N	049550	500	101 억		31979	N	N	0	N	00	N
8	20240628	100527	57	100.00	KOSDAQ		화학	N	N	N	N		N	3910	-65	5	-1.64	17415390	4428	43.50	4085	4085	3880	5160	2785	3975	3933.01	0.16	0	260	4151	4062	3991	3902	3831	4027	3867	101	1185	500	2700	5	1	19606277	767	20.69	1.05	12	0.02	189.00	3736.00	5250	20230627	-25.52	3570	20240416	9.52	4670	-16.27	20240522	3570	9.52	20240416	5080	-23.03	20230705	3570	9.52	20240416	0.13	N	049550	500	101 억		31979	N	N	0	N	00	N
9	20240628	090528	57	100.00	KOSDAQ		화학	N	N	N	N		N	3980	5	2	0.13	630125	157	1.54	4085	4085	3980	5160	2785	3975	4013.54	0.16	0	-20	4151	4062	3991	3902	3831	4027	3867	101	1185	500	2700	5	1	19606277	780	21.06	1.07	12	0.00	189.00	3736.00	5250	20230627	-24.19	3570	20240416	11.48	4670	-14.78	20240522	3570	11.48	20240416	5080	-21.65	20230705	3570	11.48	20240416	0.13	N	049550	500	101 억		31979	N	N	0	N	00	N
10	20240627	160522	57	100.00	KOSDAQ		화학	N	N	N	N		N	3975	-105	5	-2.57	40638975	10179	178.23	4080	4080	3920	5300	2860	4080	3992.43	0.16	0	-69	4220	4150	4070	4000	3920	4110	3960	101	1220	500	2770	5	1	19606277	779	21.03	1.06	12	0.05	189.00	3736.00	5250	20230627	-24.29	3570	20240416	11.34	4670	-14.88	20240522	3570	11.34	20240416	5250	-24.29	20230627	3570	11.34	20240416	0.13	N	049550	500	101 억		31980	N	N	0	N	00	N
11	20240627	150530	57	100.00	KOSDAQ		화학	N	N	N	N		N	4000	-80	5	-1.96	40388450	10116	177.13	4080	4080	3920	5300	2860	4080	3992.53	0.16	0	-30	4220	4150	4070	4000	3920	4110	3960	101	1220	500	2770	5	1	19606277	784	21.16	1.07	12	0.05	189.00	3736.00	5250	20230627	-23.81	3570	20240416	12.04	4670	-14.35	20240522	3570	12.04	20240416	5250	-23.81	20230627	3570	12.04	20240416	0.13	N	049550	500	101 억		31980	N	N	0	N	00	N
12	20240627	140526	57	100.00	KOSDAQ		화학	N	N	N	N		N	3995	-85	5	-2.08	37036720	9277	162.44	4080	4080	3920	5300	2860	4080	3992.32	0.16	0	1	4220	4150	4070	4000	3920	4110	3960	101	1220	500	2770	5	1	19606277	783	21.14	1.07	12	0.05	189.00	3736.00	5250	20230627	-23.90	3570	20240416	11.90	4670	-14.45	20240522	3570	11.90	20240416	5250	-23.90	20230627	3570	11.90	20240416	0.13	N	049550	500	101 억		31980	N	N	0	N	00	N
13	20240627	130526	57	100.00	KOSDAQ		화학	N	N	N	N		N	3995	-85	5	-2.08	27035805	6775	118.63	4080	4080	3920	5300	2860	4080	3990.52	0.16	0	-72	4220	4150	4070	4000	3920	4110	3960	101	1220	500	2770	5	1	19606277	783	21.14	1.07	12	0.03	189.00	3736.00	5250	20230627	-23.90	3570	20240416	11.90	4670	-14.45	20240522	3570	11.90	20240416	5250	-23.90	20230627	3570	11.90	20240416	0.13	N	049550	500	101 억		31980	N	N	0	N	00	N
14	20240627	120529	57	100.00	KOSDAQ		화학	N	N	N	N		N	4005	-75	5	-1.84	12034825	3006	52.64	4080	4080	3980	5300	2860	4080	4003.60	0.16	0	-4	4220	4150	4070	4000	3920	4110	3960	101	1220	500	2770	5	1	19606277	785	21.19	1.07	12	0.02	189.00	3736.00	5250	20230627	-23.71	3570	20240416	12.18	4670	-14.24	20240522	3570	12.18	20240416	5250	-23.71	20230627	3570	12.18	20240416	0.13	N	049550	500	101 억		31980	N	N	0	N	00	N
15	20240627	110528	57	100.00	KOSDAQ		화학	N	N	N	N		N	4080	0	3	0.00	6875350	1714	30.01	4080	4080	3995	5300	2860	4080	4011.29	0.16	0	-44	4220	4150	4070	4000	3920	4110	3960	101	1220	500	2770	5	1	19606277	800	21.59	1.09	12	0.01	189.00	3736.00	5250	20230627	-22.29	3570	20240416	14.29	4670	-12.63	20240522	3570	14.29	20240416	5250	-22.29	20230627	3570	14.29	20240416	0.13	N	049550	500	101 억		31980	N	N	0	N	00	N
16	20240627	100527	57	100.00	KOSDAQ		화학	N	N	N	N		N	4050	-30	5	-0.74	6683690	1667	29.19	4080	4080	3995	5300	2860	4080	4009.41	0.16	0	-31	4220	4150	4070	4000	3920	4110	3960	101	1220	500	2770	5	1	19606277	794	21.43	1.08	12	0.01	189.00	3736.00	5250	20230627	-22.86	3570	20240416	13.45	4670	-13.28	20240522	3570	13.45	20240416	5250	-22.86	20230627	3570	13.45	20240416	0.13	N	049550	500	101 억		31980	N	N	0	N	00	N
17	20240627	090527	57	100.00	KOSDAQ		화학	N	N	N	N		N	4065	-15	5	-0.37	101965	25	0.44	4080	4080	4065	5300	2860	4080	4078.60	0.16	0	-4	4220	4150	4070	4000	3920	4110	3960	101	1220	500	2770	5	1	19606277	797	21.51	1.09	12	0.00	189.00	3736.00	5250	20230627	-22.57	3570	20240416	13.87	4670	-12.96	20240522	3570	13.87	20240416	5250	-22.57	20230627	3570	13.87	20240416	0.13	N	049550	500	101 억		31980	N	N	0	N	00	N
18	20240626	160525	57	100.00	KOSDAQ		화학	N	N	N	N		N	4080	-60	5	-1.45	22869660	5661	150.04	4140	4140	3990	5380	2900	4140	4039.86	0.16	0	176	4233	4186	4093	4046	3953	4210	4070	101	1240	500	2810	5	1	19606277	800	21.59	1.09	12	0.03	189.00	3736.00	5250	20230627	-22.29	3570	20240416	14.29	4670	-12.63	20240522	3570	14.29	20240416	5250	-22.29	20230627	3570	14.29	20240416	0.14	N	049550	500	101 억		32027	N	N	0	N	00	N
19	20240626	150527	57	100.00	KOSDAQ		화학	N	N	N	N		N	4040	-100	5	-2.42	19051685	4722	125.15	4140	4140	3990	5380	2900	4140	4034.66	0.16	0	224	4233	4186	4093	4046	3953	4210	4070	101	1240	500	2810	5	1	19606277	792	21.38	1.08	12	0.02	189.00	3736.00	5250	20230627	-23.05	3570	20240416	13.17	4670	-13.49	20240522	3570	13.17	20240416	5250	-23.05	20230627	3570	13.17	20240416	0.14	N	049550	500	101 억		32027	N	N	0	N	00	N
20	20240626	140526	57	100.00	KOSDAQ		화학	N	N	N	N		N	4040	-100	5	-2.42	13266365	3290	87.20	4140	4140	3990	5380	2900	4140	4032.33	0.16	0	344	4233	4186	4093	4046	3953	4210	4070	101	1240	500	2810	5	1	19606277	792	21.38	1.08	12	0.02	189.00	3736.00	5250	20230627	-23.05	3570	20240416	13.17	4670	-13.49	20240522	3570	13.17	20240416	5250	-23.05	20230627	3570	13.17	20240416	0.14	N	049550	500	101 억		32027	N	N	0	N	00	N
21	20240626	130527	57	100.00	KOSDAQ		화학	N	N	N	N		N	4040	-100	5	-2.42	10122595	2511	66.55	4140	4140	3990	5380	2900	4140	4031.30	0.16	0	344	4233	4186	4093	4046	3953	4210	4070	101	1240	500	2810	5	1	19606277	792	21.38	1.08	12	0.01	189.00	3736.00	5250	20230627	-23.05	3570	20240416	13.17	4670	-13.49	20240522	3570	13.17	20240416	5250	-23.05	20230627	3570	13.17	20240416	0.14	N	049550	500	101 억		32027	N	N	0	N	00	N
22	20240626	120526	57	100.00	KOSDAQ		화학	N	N	N	N		N	4055	-85	5	-2.05	8590505	2132	56.51	4140	4140	3990	5380	2900	4140	4029.32	0.16	0	122	4233	4186	4093	4046	3953	4210	4070	101	1240	500	2810	5	1	19606277	795	21.46	1.09	12	0.01	189.00	3736.00	5250	20230627	-22.76	3570	20240416	13.59	4670	-13.17	20240522	3570	13.59	20240416	5250	-22.76	20230627	3570	13.59	20240416	0.14	N	049550	500	101 억		32027	N	N	0	N	00	N
23	20240626	110526	57	100.00	KOSDAQ		화학	N	N	N	N		N	4080	-60	5	-1.45	7717500	1917	50.81	4140	4140	3990	5380	2900	4140	4025.82	0.16	0	122	4233	4186	4093	4046	3953	4210	4070	101	1240	500	2810	5	1	19606277	800	21.59	1.09	12	0.01	189.00	3736.00	5250	20230627	-22.29	3570	20240416	14.29	4670	-12.63	20240522	3570	14.29	20240416	5250	-22.29	20230627	3570	14.29	20240416	0.14	N	049550	500	101 억		32027	N	N	0	N	00	N
24	20240626	100526	57	100.00	KOSDAQ		화학	N	N	N	N		N	4080	-60	5	-1.45	7280940	1810	47.97	4140	4140	3990	5380	2900	4140	4022.62	0.16	0	122	4233	4186	4093	4046	3953	4210	4070	101	1240	500	2810	5	1	19606277	800	21.59	1.09	12	0.01	189.00	3736.00	5250	20230627	-22.29	3570	20240416	14.29	4670	-12.63	20240522	3570	14.29	20240416	5250	-22.29	20230627	3570	14.29	20240416	0.14	N	049550	500	101 억		32027	N	N	0	N	00	N
25	20240626	090526	57	100.00	KOSDAQ		화학	N	N	N	N		N	3990	-150	5	-3.62	6241965	1554	41.19	4140	4140	3990	5380	2900	4140	4016.71	0.16	0	122	4233	4186	4093	4046	3953	4210	4070	101	1240	500	2810	5	1	19606277	782	21.11	1.07	12	0.01	189.00	3736.00	5250	20230627	-24.00	3570	20240416	11.76	4670	-14.56	20240522	3570	11.76	20240416	5250	-24.00	20230627	3570	11.76	20240416	0.14	N	049550	500	101 억		32027	N	N	0	N	00	N
26	20240625	160525	57	100.00	KOSDAQ		화학	N	N	N	N		N	4140	45	2	1.10	14981065	3706	158.99	4060	4140	4000	5320	2870	4095	4042.38	0.16	0	-33	4248	4171	4078	4001	3908	4125	3955	101	1225	500	2780	5	1	19606277	812	21.90	1.11	12	0.02	189.00	3736.00	5250	20230627	-21.14	3570	20240416	15.97	4670	-11.35	20240522	3570	15.97	20240416	5250	-21.14	20230627	3570	15.97	20240416	0.13	N	049550	500	101 억		32061	N	N	0	N	00	N
27	20240625	150526	57	100.00	KOSDAQ		화학	N	N	N	N		N	4005	-90	5	-2.20	7036375	1745	74.86	4060	4095	4005	5320	2870	4095	4032.31	0.16	0	1	4248	4171	4078	4001	3908	4125	3955	101	1225	500	2780	5	1	19606277	785	21.19	1.07	12	0.01	189.00	3736.00	5250	20230627	-23.71	3570	20240416	12.18	4670	-14.24	20240522	3570	12.18	20240416	5250	-23.71	20230627	3570	12.18	20240416	0.13	N	049550	500	101 억		32061	N	N	0	N	00	N
28	20240625	140525	57	100.00	KOSDAQ		화학	N	N	N	N		N	4030	-65	5	-1.59	4639280	1148	49.25	4060	4095	4010	5320	2870	4095	4041.18	0.16	0	32	4248	4171	4078	4001	3908	4125	3955	101	1225	500	2780	5	1	19606277	790	21.32	1.08	12	0.01	189.00	3736.00	5250	20230627	-23.24	3570	20240416	12.89	4670	-13.70	20240522	3570	12.89	20240416	5250	-23.24	20230627	3570	12.89	20240416	0.13	N	049550	500	101 억		32061	N	N	0	N	00	N
29	20240625	130526	57	100.00	KOSDAQ		화학	N	N	N	N		N	4040	-55	5	-1.34	4292550	1062	45.56	4060	4095	4010	5320	2870	4095	4041.95	0.16	0	8	4248	4171	4078	4001	3908	4125	3955	101	1225	500	2780	5	1	19606277	792	21.38	1.08	12	0.01	189.00	3736.00	5250	20230627	-23.05	3570	20240416	13.17	4670	-13.49	20240522	3570	13.17	20240416	5250	-23.05	20230627	3570	13.17	20240416	0.13	N	049550	500	101 억		32061	N	N	0	N	00	N
30	20240625	120528	57	100.00	KOSDAQ		화학	N	N	N	N		N	4045	-50	5	-1.22	4183475	1035	44.40	4060	4095	4010	5320	2870	4095	4042.00	0.16	0	8	4248	4171	4078	4001	3908	4125	3955	101	1225	500	2780	5	1	19606277	793	21.40	1.08	12	0.01	189.00	3736.00	5250	20230627	-22.95	3570	20240416	13.31	4670	-13.38	20240522	3570	13.31	20240416	5250	-22.95	20230627	3570	13.31	20240416	0.13	N	049550	500	101 억		32061	N	N	0	N	00	N
31	20240625	110529	57	100.00	KOSDAQ		화학	N	N	N	N		N	4030	-65	5	-1.59	2910115	719	30.85	4060	4095	4030	5320	2870	4095	4047.45	0.16	0	17	4248	4171	4078	4001	3908	4125	3955	101	1225	500	2780	5	1	19606277	790	21.32	1.08	12	0.00	189.00	3736.00	5250	20230627	-23.24	3570	20240416	12.89	4670	-13.70	20240522	3570	12.89	20240416	5250	-23.24	20230627	3570	12.89	20240416	0.13	N	049550	500	101 억		32061	N	N	0	N	00	N
32	20240625	100525	57	100.00	KOSDAQ		화학	N	N	N	N		N	4080	-15	5	-0.37	265325	65	2.79	4060	4095	4060	5320	2870	4095	4081.92	0.16	0	0	4248	4171	4078	4001	3908	4125	3955	101	1225	500	2780	5	1	19606277	800	21.59	1.09	12	0.00	189.00	3736.00	5250	20230627	-22.29	3570	20240416	14.29	4670	-12.63	20240522	3570	14.29	20240416	5250	-22.29	20230627	3570	14.29	20240416	0.13	N	049550	500	101 억		32061	N	N	0	N	00	N
33	20240625	090525	57	100.00	KOSDAQ		화학	N	N	N	N		N	4095	0	3	0.00	167225	41	1.76	4060	4095	4060	5320	2870	4095	4078.66	0.16	0	0	4248	4171	4078	4001	3908	4125	3955	101	1225	500	2780	5	1	19606277	803	21.67	1.10	12	0.00	189.00	3736.00	5250	20230627	-22.00	3570	20240416	14.71	4670	-12.31	20240522	3570	14.71	20240416	5250	-22.00	20230627	3570	14.71	20240416	0.13	N	049550	500	101 억		32061	N	N	0	N	00	N
34	20240624	160523	57	100.00	KOSDAQ		화학	N	N	N	N		N	4095	95	2	2.38	9366895	2311	27.47	4155	4155	3985	5200	2800	4000	4053.16	0.16	0	-3	4253	4126	4063	3936	3873	4095	3905	101	1200	500	2720	5	1	19606277	803	21.67	1.10	12	0.01	189.00	3736.00	5250	20230627	-22.00	3570	20240416	14.71	4670	-12.31	20240522	3570	14.71	20240416	5250	-22.00	20230627	3570	14.71	20240416	0.15	N	049550	500	101 억		32064	N	N	0	N	00	N
35	20240624	150524	57	100.00	KOSDAQ		화학	N	N	N	N		N	4105	105	2	2.62	8649780	2136	25.39	4155	4155	3985	5200	2800	4000	4049.52	0.16	0	-1	4253	4126	4063	3936	3873	4095	3905	101	1200	500	2720	5	1	19606277	805	21.72	1.10	12	0.01	189.00	3736.00	5250	20230627	-21.81	3570	20240416	14.99	4670	-12.10	20240522	3570	14.99	20240416	5250	-21.81	20230627	3570	14.99	20240416	0.15	N	049550	500	101 억		32064	N	N	0	N	00	N
36	20240624	140524	57	100.00	KOSDAQ		화학	N	N	N	N		N	4110	110	2	2.75	8465795	2091	24.85	4155	4155	3985	5200	2800	4000	4048.68	0.16	0	-1	4253	4126	4063	3936	3873	4095	3905	101	1200	500	2720	5	1	19606277	806	21.75	1.10	12	0.01	189.00	3736.00	5250	20230627	-21.71	3570	20240416	15.13	4670	-11.99	20240522	3570	15.13	20240416	5250	-21.71	20230627	3570	15.13	20240416	0.15	N	049550	500	101 억		32064	N	N	0	N	00	N
37	20240624	130523	57	100.00	KOSDAQ		화학	N	N	N	N		N	4105	105	2	2.62	8457595	2089	24.83	4155	4155	3985	5200	2800	4000	4048.63	0.16	0	-1	4253	4126	4063	3936	3873	4095	3905	101	1200	500	2720	5	1	19606277	805	21.72	1.10	12	0.01	189.00	3736.00	5250	20230627	-21.81	3570	20240416	14.99	4670	-12.10	20240522	3570	14.99	20240416	5250	-21.81	20230627	3570	14.99	20240416	0.15	N	049550	500	101 억		32064	N	N	0	N	00	N
38	20240624	120524	57	100.00	KOSDAQ		화학	N	N	N	N		N	4115	115	2	2.88	8445275	2086	24.79	4155	4155	3985	5200	2800	4000	4048.55	0.16	0	-1	4253	4126	4063	3936	3873	4095	3905	101	1200	500	2720	5	1	19606277	807	21.77	1.10	12	0.01	189.00	3736.00	5250	20230627	-21.62	3570	20240416	15.27	4670	-11.88	20240522	3570	15.27	20240416	5250	-21.62	20230627	3570	15.27	20240416	0.15	N	049550	500	101 억		32064	N	N	0	N	00	N
39	20240624	110526	57	100.00	KOSDAQ		화학	N	N	N	N		N	4025	25	2	0.62	7957990	1967	23.38	4155	4155	3985	5200	2800	4000	4045.75	0.16	0	-1	4253	4126	4063	3936	3873	4095	3905	101	1200	500	2720	5	1	19606277	789	21.30	1.08	12	0.01	189.00	3736.00	5250	20230627	-23.33	3570	20240416	12.75	4670	-13.81	20240522	3570	12.75	20240416	5250	-23.33	20230627	3570	12.75	20240416	0.15	N	049550	500	101 억		32064	N	N	0	N	00	N
40	20240624	100524	57	100.00	KOSDAQ		화학	N	N	N	N		N	4090	90	2	2.25	6825805	1687	20.05	4155	4155	3985	5200	2800	4000	4046.12	0.16	0	-1	4253	4126	4063	3936	3873	4095	3905	101	1200	500	2720	5	1	19606277	802	21.64	1.09	12	0.01	189.00	3736.00	5250	20230627	-22.10	3570	20240416	14.57	4670	-12.42	20240522	3570	14.57	20240416	5250	-22.10	20230627	3570	14.57	20240416	0.15	N	049550	500	101 억		32064	N	N	0	N	00	N
41	20240624	090524	57	100.00	KOSDAQ		화학	N	N	N	N		N	4140	140	2	3.50	145060	35	0.42	4155	4155	4140	5200	2800	4000	4144.57	0.16	0	-1	4253	4126	4063	3936	3873	4095	3905	101	1200	500	2720	5	1	19606277	812	21.90	1.11	12	0.00	189.00	3736.00	5250	20230627	-21.14	3570	20240416	15.97	4670	-11.35	20240522	3570	15.97	20240416	5250	-21.14	20230627	3570	15.97	20240416	0.15	N	049550	500	101 억		32064	N	N	0	N	00	N
42	20240621	160507	57	100.00	KOSDAQ		화학	N	N	N	N		N	4000	-100	5	-2.44	34056295	8412	119.97	4110	4190	4000	5330	2870	4100	4048.54	0.16	0	-764	4196	4147	4106	4057	4016	4127	4037	101	1230	500	2780	5	1	19606277	784	21.16	1.07	12	0.04	189.00	3736.00	5250	20230627	-23.81	3570	20240416	12.04	4670	-14.35	20240522	3570	12.04	20240416	5250	-23.81	20230627	3570	12.04	20240416	0.15	N	049550	500	101 억		32104	N	N	0	N	00	N
43	20240621	150506	57	100.00	KOSDAQ		화학	N	N	N	N		N	4005	-95	5	-2.32	29556025	7287	103.92	4110	4190	4000	5330	2870	4100	4055.99	0.16	0	-548	4196	4147	4106	4057	4016	4127	4037	101	1230	500	2780	5	1	19606277	785	21.19	1.07	12	0.04	189.00	3736.00	5250	20230627	-23.71	3570	20240416	12.18	4670	-14.24	20240522	3570	12.18	20240416	5250	-23.71	20230627	3570	12.18	20240416	0.15	N	049550	500	101 억		32104	N	N	0	N	00	N
44	20240621	140507	57	100.00	KOSDAQ		화학	N	N	N	N		N	4030	-70	5	-1.71	28138095	6934	98.89	4110	4190	4000	5330	2870	4100	4057.99	0.16	0	-548	4196	4147	4106	4057	4016	4127	4037	101	1230	500	2780	5	1	19606277	790	21.32	1.08	12	0.04	189.00	3736.00	5250	20230627	-23.24	3570	20240416	12.89	4670	-13.70	20240522	3570	12.89	20240416	5250	-23.24	20230627	3570	12.89	20240416	0.15	N	049550	500	101 억		32104	N	N	0	N	00	N
45	20240621	130509	57	100.00	KOSDAQ		화학	N	N	N	N		N	4055	-45	5	-1.10	15540085	3810	54.34	4110	4190	4050	5330	2870	4100	4078.76	0.16	0	-566	4196	4147	4106	4057	4016	4127	4037	101	1230	500	2780	5	1	19606277	795	21.46	1.09	12	0.02	189.00	3736.00	5250	20230627	-22.76	3570	20240416	13.59	4670	-13.17	20240522	3570	13.59	20240416	5250	-22.76	20230627	3570	13.59	20240416	0.15	N	049550	500	101 억		32104	N	N	0	N	00	N
46	20240621	120510	57	100.00	KOSDAQ		화학	N	N	N	N		N	4065	-35	5	-0.85	9378725	2292	32.69	4110	4190	4050	5330	2870	4100	4091.94	0.16	0	-631	4196	4147	4106	4057	4016	4127	4037	101	1230	500	2780	5	1	19606277	797	21.51	1.09	12	0.01	189.00	3736.00	5250	20230627	-22.57	3570	20240416	13.87	4670	-12.96	20240522	3570	13.87	20240416	5250	-22.57	20230627	3570	13.87	20240416	0.15	N	049550	500	101 억		32104	N	N	0	N	00	N
47	20240621	110509	57	100.00	KOSDAQ		화학	N	N	N	N		N	4070	-30	5	-0.73	7433185	1813	25.86	4110	4190	4050	5330	2870	4100	4099.94	0.16	0	-424	4196	4147	4106	4057	4016	4127	4037	101	1230	500	2780	5	1	19606277	798	21.53	1.09	12	0.01	189.00	3736.00	5250	20230627	-22.48	3570	20240416	14.01	4670	-12.85	20240522	3570	14.01	20240416	5250	-22.48	20230627	3570	14.01	20240416	0.15	N	049550	500	101 억		32104	N	N	0	N	00	N
48	20240621	100506	57	100.00	KOSDAQ		화학	N	N	N	N		N	4065	-35	5	-0.85	3412220	829	11.82	4110	4190	4050	5330	2870	4100	4116.07	0.16	0	-275	4196	4147	4106	4057	4016	4127	4037	101	1230	500	2780	5	1	19606277	797	21.51	1.09	12	0.00	189.00	3736.00	5250	20230627	-22.57	3570	20240416	13.87	4670	-12.96	20240522	3570	13.87	20240416	5250	-22.57	20230627	3570	13.87	20240416	0.15	N	049550	500	101 억		32104	N	N	0	N	00	N
49	20240621	090510	57	100.00	KOSDAQ		화학	N	N	N	N		N	4115	15	2	0.37	1330225	322	4.59	4110	4190	4105	5330	2870	4100	4131.13	0.16	0	-54	4196	4147	4106	4057	4016	4127	4037	101	1230	500	2780	5	1	19606277	807	21.77	1.10	12	0.00	189.00	3736.00	5250	20230627	-21.62	3570	20240416	15.27	4670	-11.88	20240522	3570	15.27	20240416	5250	-21.62	20230627	3570	15.27	20240416	0.15	N	049550	500	101 억		32104	N	N	0	N	00	N
50	20240620	160506	57	100.00	KOSDAQ		화학	N	N	N	N		N	4100	-60	5	-1.44	28710155	7012	66.95	4155	4155	4065	5400	2915	4160	4094.42	0.16	0	-661	4260	4210	4155	4105	4050	4235	4130	101	1240	500	2820	5	1	19606277	804	21.69	1.10	12	0.04	189.00	3736.00	5250	20230627	-21.90	3570	20240416	14.85	4670	-12.21	20240522	3570	14.85	20240416	5250	-21.90	20230627	3570	14.85	20240416	0.15	N	049550	500	101 억		32099	N	N	0	N	00	N
51	20240620	150507	57	100.00	KOSDAQ		화학	N	N	N	N		N	4090	-70	5	-1.68	28003200	6839	65.30	4155	4155	4065	5400	2915	4160	4094.63	0.16	0	-612	4260	4210	4155	4105	4050	4235	4130	101	1240	500	2820	5	1	19606277	802	21.64	1.09	12	0.03	189.00	3736.00	5250	20230627	-22.10	3570	20240416	14.57	4670	-12.42	20240522	3570	14.57	20240416	5250	-22.10	20230627	3570	14.57	20240416	0.15	N	049550	500	101 억		32099	N	N	0	N	00	N
52	20240620	140506	57	100.00	KOSDAQ		화학	N	N	N	N		N	4100	-60	5	-1.44	27632410	6748	64.43	4155	4155	4065	5400	2915	4160	4094.90	0.16	0	-612	4260	4210	4155	4105	4050	4235	4130	101	1240	500	2820	5	1	19606277	804	21.69	1.10	12	0.03	189.00	3736.00	5250	20230627	-21.90	3570	20240416	14.85	4670	-12.21	20240522	3570	14.85	20240416	5250	-21.90	20230627	3570	14.85	20240416	0.15	N	049550	500	101 억		32099	N	N	0	N	00	N
53	20240620	130506	57	100.00	KOSDAQ		화학	N	N	N	N		N	4070	-90	5	-2.16	25035295	6110	58.34	4155	4155	4070	5400	2915	4160	4097.43	0.16	0	-614	4260	4210	4155	4105	4050	4235	4130	101	1240	500	2820	5	1	19606277	798	21.53	1.09	12	0.03	189.00	3736.00	5250	20230627	-22.48	3570	20240416	14.01	4670	-12.85	20240522	3570	14.01	20240416	5250	-22.48	20230627	3570	14.01	20240416	0.15	N	049550	500	101 억		32099	N	N	0	N	00	N
54	20240620	120506	57	100.00	KOSDAQ		화학	N	N	N	N		N	4090	-70	5	-1.68	14479545	3522	33.63	4155	4155	4090	5400	2915	4160	4111.17	0.16	0	-408	4260	4210	4155	4105	4050	4235	4130	101	1240	500	2820	5	1	19606277	802	21.64	1.09	12	0.02	189.00	3736.00	5250	20230627	-22.10	3570	20240416	14.57	4670	-12.42	20240522	3570	14.57	20240416	5250	-22.10	20230627	3570	14.57	20240416	0.15	N	049550	500	101 억		32099	N	N	0	N	00	N
55	20240620	110507	57	100.00	KOSDAQ		화학	N	N	N	N		N	4090	-70	5	-1.68	7721895	1873	17.88	4155	4155	4090	5400	2915	4160	4122.74	0.16	0	-324	4260	4210	4155	4105	4050	4235	4130	101	1240	500	2820	5	1	19606277	802	21.64	1.09	12	0.01	189.00	3736.00	5250	20230627	-22.10	3570	20240416	14.57	4670	-12.42	20240522	3570	14.57	20240416	5250	-22.10	20230627	3570	14.57	20240416	0.15	N	049550	500	101 억		32099	N	N	0	N	00	N
56	20240620	100508	57	100.00	KOSDAQ		화학	N	N	N	N		N	4115	-45	5	-1.08	5929835	1436	13.71	4155	4155	4100	5400	2915	4160	4129.41	0.16	0	-152	4260	4210	4155	4105	4050	4235	4130	101	1240	500	2820	5	1	19606277	807	21.77	1.10	12	0.01	189.00	3736.00	5250	20230627	-21.62	3570	20240416	15.27	4670	-11.88	20240522	3570	15.27	20240416	5250	-21.62	20230627	3570	15.27	20240416	0.15	N	049550	500	101 억		32099	N	N	0	N	00	N
57	20240620	090513	57	100.00	KOSDAQ		화학	N	N	N	N		N	4155	-5	5	-0.12	99720	24	0.23	4155	4155	4155	5400	2915	4160	4155.00	0.16	0	0	4260	4210	4155	4105	4050	4235	4130	101	1240	500	2820	5	1	19606277	815	21.98	1.11	12	0.00	189.00	3736.00	5250	20230627	-20.86	3570	20240416	16.39	4670	-11.03	20240522	3570	16.39	20240416	5250	-20.86	20230627	3570	16.39	20240416	0.15	N	049550	500	101 억		32099	N	N	0	N	00	N
58	20240619	160505	57	100.00	KOSDAQ		화학	N	N	N	N		N	4160	0	3	0.00	43300025	10472	671.28	4150	4205	4100	5400	2915	4160	4134.79	0.16	0	-85	4226	4192	4166	4132	4106	4180	4120	101	1240	500	2820	5	1	19606277	816	22.01	1.11	12	0.05	189.00	3736.00	5250	20230627	-20.76	3570	20240416	16.53	4670	-10.92	20240522	3570	16.53	20240416	5250	-20.76	20230627	3570	16.53	20240416	0.15	N	049550	500	101 억		32180	N	N	0	N	00	N
59	20240619	150503	57	100.00	KOSDAQ		화학	N	N	N	N		N	4105	-55	5	-1.32	41407850	10017	642.12	4150	4205	4100	5400	2915	4160	4133.76	0.16	0	-75	4226	4192	4166	4132	4106	4180	4120	101	1240	500	2820	5	1	19606277	805	21.72	1.10	12	0.05	189.00	3736.00	5250	20230627	-21.81	3570	20240416	14.99	4670	-12.10	20240522	3570	14.99	20240416	5250	-21.81	20230627	3570	14.99	20240416	0.15	N	049550	500	101 억		32180	N	N	0	N	00	N
60	20240619	140507	57	100.00	KOSDAQ		화학	N	N	N	N		N	4120	-40	5	-0.96	31635650	7638	489.62	4150	4205	4120	5400	2915	4160	4141.88	0.16	0	759	4226	4192	4166	4132	4106	4180	4120	101	1240	500	2820	5	1	19606277	808	21.80	1.10	12	0.04	189.00	3736.00	5250	20230627	-21.52	3570	20240416	15.41	4670	-11.78	20240522	3570	15.41	20240416	5250	-21.52	20230627	3570	15.41	20240416	0.15	N	049550	500	101 억		32180	N	N	0	N	00	N
61	20240619	130504	57	100.00	KOSDAQ		화학	N	N	N	N		N	4120	-40	5	-0.96	31285450	7553	484.17	4150	4205	4120	5400	2915	4160	4142.12	0.16	0	759	4226	4192	4166	4132	4106	4180	4120	101	1240	500	2820	5	1	19606277	808	21.80	1.10	12	0.04	189.00	3736.00	5250	20230627	-21.52	3570	20240416	15.41	4670	-11.78	20240522	3570	15.41	20240416	5250	-21.52	20230627	3570	15.41	20240416	0.15	N	049550	500	101 억		32180	N	N	0	N	00	N
62	20240619	120503	57	100.00	KOSDAQ		화학	N	N	N	N		N	4140	-20	5	-0.48	23953885	5778	370.38	4150	4205	4125	5400	2915	4160	4145.71	0.16	0	759	4226	4192	4166	4132	4106	4180	4120	101	1240	500	2820	5	1	19606277	812	21.90	1.11	12	0.03	189.00	3736.00	5250	20230627	-21.14	3570	20240416	15.97	4670	-11.35	20240522	3570	15.97	20240416	5250	-21.14	20230627	3570	15.97	20240416	0.15	N	049550	500	101 억		32180	N	N	0	N	00	N
63	20240619	110505	57	100.00	KOSDAQ		화학	N	N	N	N		N	4195	35	2	0.84	6575095	1578	101.15	4150	4205	4145	5400	2915	4160	4166.73	0.16	0	20	4226	4192	4166	4132	4106	4180	4120	101	1240	500	2820	5	1	19606277	822	22.20	1.12	12	0.01	189.00	3736.00	5250	20230627	-20.10	3570	20240416	17.51	4670	-10.17	20240522	3570	17.51	20240416	5250	-20.10	20230627	3570	17.51	20240416	0.15	N	049550	500	101 억		32180	N	N	0	N	00	N
64	20240619	100507	57	100.00	KOSDAQ		화학	N	N	N	N		N	4200	40	2	0.96	6491635	1558	99.87	4150	4205	4145	5400	2915	4160	4166.65	0.16	0	20	4226	4192	4166	4132	4106	4180	4120	101	1240	500	2820	5	1	19606277	823	22.22	1.12	12	0.01	189.00	3736.00	5250	20230627	-20.00	3570	20240416	17.65	4670	-10.06	20240522	3570	17.65	20240416	5250	-20.00	20230627	3570	17.65	20240416	0.15	N	049550	500	101 억		32180	N	N	0	N	00	N
65	20240619	090511	57	100.00	KOSDAQ		화학	N	N	N	N		N	4160	0	3	0.00	1090455	263	16.86	4150	4160	4145	5400	2915	4160	4146.22	0.16	0	0	4226	4192	4166	4132	4106	4180	4120	101	1240	500	2820	5	1	19606277	816	22.01	1.11	12	0.00	189.00	3736.00	5250	20230627	-20.76	3570	20240416	16.53	4670	-10.92	20240522	3570	16.53	20240416	5250	-20.76	20230627	3570	16.53	20240416	0.15	N	049550	500	101 억		32180	N	N	0	N	00	N
66	20240618	160501	57	100.00	KOSDAQ		화학	N	N	N	N		N	4160	-5	5	-0.12	6477265	1560	56.12	4165	4200	4140	5410	2920	4165	4152.09	0.16	0	-36	4281	4222	4186	4127	4091	4205	4110	101	1245	500	2830	5	1	19606277	816	22.01	1.11	12	0.01	189.00	3736.00	5250	20230627	-20.76	3570	20240416	16.53	4670	-10.92	20240522	3570	16.53	20240416	5250	-20.76	20230627	3570	16.53	20240416	0.15	N	049550	500	101 억		32216	N	N	0	N	00	N
67	20240618	150459	57	100.00	KOSDAQ		화학	N	N	N	N		N	4165	0	3	0.00	4772085	1149	41.33	4165	4200	4140	5410	2920	4165	4153.25	0.16	0	-1	4281	4222	4186	4127	4091	4205	4110	101	1245	500	2830	5	1	19606277	817	22.04	1.11	12	0.01	189.00	3736.00	5250	20230627	-20.67	3570	20240416	16.67	4670	-10.81	20240522	3570	16.67	20240416	5250	-20.67	20230627	3570	16.67	20240416	0.15	N	049550	500	101 억		32216	N	N	0	N	00	N
68	20240618	140501	57	100.00	KOSDAQ		화학	N	N	N	N		N	4140	-25	5	-0.60	2744465	660	23.74	4165	4200	4140	5410	2920	4165	4158.28	0.16	0	14	4281	4222	4186	4127	4091	4205	4110	101	1245	500	2830	5	1	19606277	812	21.90	1.11	12	0.00	189.00	3736.00	5250	20230627	-21.14	3570	20240416	15.97	4670	-11.35	20240522	3570	15.97	20240416	5250	-21.14	20230627	3570	15.97	20240416	0.15	N	049550	500	101 억		32216	N	N	0	N	00	N
69	20240618	130505	57	100.00	KOSDAQ		화학	N	N	N	N		N	4150	-15	5	-0.36	1550435	372	13.38	4165	4200	4145	5410	2920	4165	4167.84	0.16	0	14	4281	4222	4186	4127	4091	4205	4110	101	1245	500	2830	5	1	19606277	814	21.96	1.11	12	0.00	189.00	3736.00	5250	20230627	-20.95	3570	20240416	16.25	4670	-11.13	20240522	3570	16.25	20240416	5250	-20.95	20230627	3570	16.25	20240416	0.15	N	049550	500	101 억		32216	N	N	0	N	00	N
70	20240618	120504	57	100.00	KOSDAQ		화학	N	N	N	N		N	4160	-5	5	-0.12	877315	210	7.55	4165	4200	4145	5410	2920	4165	4177.69	0.16	0	14	4281	4222	4186	4127	4091	4205	4110	101	1245	500	2830	5	1	19606277	816	22.01	1.11	12	0.00	189.00	3736.00	5250	20230627	-20.76	3570	20240416	16.53	4670	-10.92	20240522	3570	16.53	20240416	5250	-20.76	20230627	3570	16.53	20240416	0.15	N	049550	500	101 억		32216	N	N	0	N	00	N
71	20240618	110502	57	100.00	KOSDAQ		화학	N	N	N	N		N	4150	-15	5	-0.36	823195	197	7.09	4165	4200	4145	5410	2920	4165	4178.65	0.16	0	14	4281	4222	4186	4127	4091	4205	4110	101	1245	500	2830	5	1	19606277	814	21.96	1.11	12	0.00	189.00	3736.00	5250	20230627	-20.95	3570	20240416	16.25	4670	-11.13	20240522	3570	16.25	20240416	5250	-20.95	20230627	3570	16.25	20240416	0.15	N	049550	500	101 억		32216	N	N	0	N	00	N
72	20240618	100503	57	100.00	KOSDAQ		화학	N	N	N	N		N	4170	5	2	0.12	765020	183	6.58	4165	4200	4145	5410	2920	4165	4180.44	0.16	0	14	4281	4222	4186	4127	4091	4205	4110	101	1245	500	2830	5	1	19606277	818	22.06	1.12	12	0.00	189.00	3736.00	5250	20230627	-20.57	3570	20240416	16.81	4670	-10.71	20240522	3570	16.81	20240416	5250	-20.57	20230627	3570	16.81	20240416	0.15	N	049550	500	101 억		32216	N	N	0	N	00	N
73	20240618	090507	57	100.00	KOSDAQ		화학	N	N	N	N		N	4200	35	2	0.84	209040	50	1.80	4165	4200	4160	5410	2920	4165	4180.80	0.16	0	0	4281	4222	4186	4127	4091	4205	4110	101	1245	500	2830	5	1	19606277	823	22.22	1.12	12	0.00	189.00	3736.00	5250	20230627	-20.00	3570	20240416	17.65	4670	-10.06	20240522	3570	17.65	20240416	5250	-20.00	20230627	3570	17.65	20240416	0.15	N	049550	500	101 억		32216	N	N	0	N	00	N
74	20240617	160459	57	100.00	KOSDAQ		화학	N	N	N	N		N	4165	-65	5	-1.54	11581240	2774	50.13	4230	4245	4150	5490	2965	4230	4174.92	0.17	0	-358	4436	4332	4231	4127	4026	4282	4077	101	1260	500	2870	5	1	19606277	817	22.04	1.11	12	0.01	189.00	3736.00	5250	20230627	-20.67	3570	20240416	16.67	4670	-10.81	20240522	3570	16.67	20240416	5250	-20.67	20230627	3570	16.67	20240416	0.15	N	049550	500	101 억		32575	N	N	0	N	00	N
75	20240617	150503	57	100.00	KOSDAQ		화학	N	N	N	N		N	4155	-75	5	-1.77	9986330	2391	43.21	4230	4245	4150	5490	2965	4230	4176.63	0.17	0	-321	4436	4332	4231	4127	4026	4282	4077	101	1260	500	2870	5	1	19606277	815	21.98	1.11	12	0.01	189.00	3736.00	5250	20230627	-20.86	3570	20240416	16.39	4670	-11.03	20240522	3570	16.39	20240416	5250	-20.86	20230627	3570	16.39	20240416	0.15	N	049550	500	101 억		32575	N	N	0	N	00	N
76	20240617	140456	57	100.00	KOSDAQ		화학	N	N	N	N		N	4160	-70	5	-1.65	7423450	1774	32.06	4230	4245	4160	5490	2965	4230	4184.58	0.17	0	-299	4436	4332	4231	4127	4026	4282	4077	101	1260	500	2870	5	1	19606277	816	22.01	1.11	12	0.01	189.00	3736.00	5250	20230627	-20.76	3570	20240416	16.53	4670	-10.92	20240522	3570	16.53	20240416	5250	-20.76	20230627	3570	16.53	20240416	0.15	N	049550	500	101 억		32575	N	N	0	N	00	N
77	20240617	130457	57	100.00	KOSDAQ		화학	N	N	N	N		N	4180	-50	5	-1.18	4031980	961	17.37	4230	4245	4180	5490	2965	4230	4195.61	0.17	0	-299	4436	4332	4231	4127	4026	4282	4077	101	1260	500	2870	5	1	19606277	820	22.12	1.12	12	0.00	189.00	3736.00	5250	20230627	-20.38	3570	20240416	17.09	4670	-10.49	20240522	3570	17.09	20240416	5250	-20.38	20230627	3570	17.09	20240416	0.15	N	049550	500	101 억		32575	N	N	0	N	00	N
78	20240617	120459	57	100.00	KOSDAQ		화학	N	N	N	N		N	4185	-45	5	-1.06	3910700	932	16.84	4230	4245	4185	5490	2965	4230	4196.03	0.17	0	-299	4436	4332	4231	4127	4026	4282	4077	101	1260	500	2870	5	1	19606277	821	22.14	1.12	12	0.00	189.00	3736.00	5250	20230627	-20.29	3570	20240416	17.23	4670	-10.39	20240522	3570	17.23	20240416	5250	-20.29	20230627	3570	17.23	20240416	0.15	N	049550	500	101 억		32575	N	N	0	N	00	N
79	20240617	110455	57	100.00	KOSDAQ		화학	N	N	N	N		N	4190	-40	5	-0.95	2801675	667	12.05	4230	4245	4185	5490	2965	4230	4200.41	0.17	0	-35	4436	4332	4231	4127	4026	4282	4077	101	1260	500	2870	5	1	19606277	822	22.17	1.12	12	0.00	189.00	3736.00	5250	20230627	-20.19	3570	20240416	17.37	4670	-10.28	20240522	3570	17.37	20240416	5250	-20.19	20230627	3570	17.37	20240416	0.15	N	049550	500	101 억		32575	N	N	0	N	00	N
80	20240617	100457	57	100.00	KOSDAQ		화학	N	N	N	N		N	4220	-10	5	-0.24	1095830	260	4.70	4230	4245	4195	5490	2965	4230	4214.73	0.17	0	-35	4436	4332	4231	4127	4026	4282	4077	101	1260	500	2870	5	1	19606277	827	22.33	1.13	12	0.00	189.00	3736.00	5250	20230627	-19.62	3570	20240416	18.21	4670	-9.64	20240522	3570	18.21	20240416	5250	-19.62	20230627	3570	18.21	20240416	0.15	N	049550	500	101 억		32575	N	N	0	N	00	N
81	20240617	090458	57	100.00	KOSDAQ		화학	N	N	N	N		N	4230	0	3	0.00	423000	100	1.81	4230	4230	4230	5490	2965	4230	4230.00	0.17	0	-33	4436	4332	4231	4127	4026	4282	4077	101	1260	500	2870	5	1	19606277	829	22.38	1.13	12	0.00	189.00	3736.00	5250	20230627	-19.43	3570	20240416	18.49	4670	-9.42	20240522	3570	18.49	20240416	5250	-19.43	20230627	3570	18.49	20240416	0.15	N	049550	500	101 억		32575	N	N	0	N	00	N
82	20240614	160418	57	100.00	KOSDAQ		화학	N	N	N	N		N	4230	95	2	2.30	22952840	5501	133.52	4335	4335	4130	5370	2895	4135	4172.49	0.17	0	-96	4321	4227	4171	4077	4021	4200	4050	101	1235	500	2810	5	1	19606277	829	22.38	1.13	12	0.03	189.00	3736.00	5250	20230627	-19.43	3570	20240416	18.49	4670	-9.42	20240522	3570	18.49	20240416	5250	-19.43	20230627	3570	18.49	20240416	0.15	N	049550	500	101 억		32671	N	N	0	N	00	N
83	20240614	150419	57	100.00	KOSDAQ		화학	N	N	N	N		N	4165	30	2	0.73	20503425	4916	119.32	4335	4335	4130	5370	2895	4135	4170.75	0.17	0	282	4321	4227	4171	4077	4021	4200	4050	101	1235	500	2810	5	1	19606277	817	22.04	1.11	12	0.03	189.00	3736.00	5250	20230627	-20.67	3570	20240416	16.67	4670	-10.81	20240522	3570	16.67	20240416	5250	-20.67	20230627	3570	16.67	20240416	0.15	N	049550	500	101 억		32671	N	N	0	N	00	N
84	20240614	140419	57	100.00	KOSDAQ		화학	N	N	N	N		N	4160	25	2	0.60	18090105	4336	105.24	4335	4335	4130	5370	2895	4135	4172.07	0.17	0	282	4321	4227	4171	4077	4021	4200	4050	101	1235	500	2810	5	1	19606277	816	22.01	1.11	12	0.02	189.00	3736.00	5250	20230627	-20.76	3570	20240416	16.53	4670	-10.92	20240522	3570	16.53	20240416	5250	-20.76	20230627	3570	16.53	20240416	0.15	N	049550	500	101 억		32671	N	N	0	N	00	N
85	20240614	130419	57	100.00	KOSDAQ		화학	N	N	N	N		N	4245	110	2	2.66	17286705	4143	100.56	4335	4335	4130	5370	2895	4135	4172.51	0.17	0	282	4321	4227	4171	4077	4021	4200	4050	101	1235	500	2810	5	1	19606277	832	22.46	1.14	12	0.02	189.00	3736.00	5250	20230627	-19.14	3570	20240416	18.91	4670	-9.10	20240522	3570	18.91	20240416	5250	-19.14	20230627	3570	18.91	20240416	0.15	N	049550	500	101 억		32671	N	N	0	N	00	N
86	20240614	120422	57	100.00	KOSDAQ		화학	N	N	N	N		N	4165	30	2	0.73	12422460	2976	72.23	4335	4335	4130	5370	2895	4135	4174.21	0.17	0	282	4321	4227	4171	4077	4021	4200	4050	101	1235	500	2810	5	1	19606277	817	22.04	1.11	12	0.02	189.00	3736.00	5250	20230627	-20.67	3570	20240416	16.67	4670	-10.81	20240522	3570	16.67	20240416	5250	-20.67	20230627	3570	16.67	20240416	0.15	N	049550	500	101 억		32671	N	N	0	N	00	N
87	20240614	110449	57	100.00	KOSDAQ		화학	N	N	N	N		N	4165	30	2	0.73	11461885	2744	66.60	4335	4335	4130	5370	2895	4135	4177.07	0.17	0	282	4321	4227	4171	4077	4021	4200	4050	101	1235	500	2810	5	1	19606277	817	22.04	1.11	12	0.01	189.00	3736.00	5250	20230627	-20.67	3570	20240416	16.67	4670	-10.81	20240522	3570	16.67	20240416	5250	-20.67	20230627	3570	16.67	20240416	0.15	N	049550	500	101 억		32671	N	N	0	N	00	N
88	20240614	100449	57	100.00	KOSDAQ		화학	N	N	N	N		N	4165	30	2	0.73	7499200	1786	43.35	4335	4335	4130	5370	2895	4135	4198.88	0.17	0	284	4321	4227	4171	4077	4021	4200	4050	101	1235	500	2810	5	1	19606277	817	22.04	1.11	12	0.01	189.00	3736.00	5250	20230627	-20.67	3570	20240416	16.67	4670	-10.81	20240522	3570	16.67	20240416	5250	-20.67	20230627	3570	16.67	20240416	0.15	N	049550	500	101 억		32671	N	N	0	N	00	N
89	20240614	090452	57	100.00	KOSDAQ		화학	N	N	N	N		N	4195	60	2	1.45	2271790	530	12.86	4335	4335	4130	5370	2895	4135	4286.40	0.17	0	117	4321	4227	4171	4077	4021	4200	4050	101	1235	500	2810	5	1	19606277	822	22.20	1.12	12	0.00	189.00	3736.00	5250	20230627	-20.10	3570	20240416	17.51	4670	-10.17	20240522	3570	17.51	20240416	5250	-20.10	20230627	3570	17.51	20240416	0.15	N	049550	500	101 억		32671	N	N	0	N	00	N
90	20240613	160446	57	100.00	KOSDAQ		화학	N	N	N	N		N	4135	-5	5	-0.12	17075440	4120	40.77	4250	4265	4115	5380	2900	4140	4144.52	0.15	0	-271	4253	4196	4163	4106	4073	4180	4090	101	1240	500	2810	5	1	19606277	811	21.88	1.11	12	0.02	189.00	3736.00	5250	20230627	-21.24	3570	20240416	15.83	4670	-11.46	20240522	3570	15.83	20240416	5250	-21.24	20230627	3570	15.83	20240416	0.15	N	049550	500	101 억		29810	N	N	0	N	00	N
91	20240613	150454	57	100.00	KOSDAQ		화학	N	N	N	N		N	4130	-10	5	-0.24	16601770	4005	39.63	4250	4265	4115	5380	2900	4140	4145.26	0.15	0	-265	4253	4196	4163	4106	4073	4180	4090	101	1240	500	2810	5	1	19606277	810	21.85	1.11	12	0.02	189.00	3736.00	5250	20230627	-21.33	3570	20240416	15.69	4670	-11.56	20240522	3570	15.69	20240416	5250	-21.33	20230627	3570	15.69	20240416	0.15	N	049550	500	101 억		29810	N	N	0	N	00	N
92	20240613	140448	57	100.00	KOSDAQ		화학	N	N	N	N		N	4115	-25	5	-0.60	15642480	3772	37.33	4250	4265	4115	5380	2900	4140	4147.00	0.15	0	-265	4253	4196	4163	4106	4073	4180	4090	101	1240	500	2810	5	1	19606277	807	21.77	1.10	12	0.02	189.00	3736.00	5250	20230627	-21.62	3570	20240416	15.27	4670	-11.88	20240522	3570	15.27	20240416	5250	-21.62	20230627	3570	15.27	20240416	0.15	N	049550	500	101 억		29810	N	N	0	N	00	N
93	20240613	130448	57	100.00	KOSDAQ		화학	N	N	N	N		N	4120	-20	5	-0.48	12253735	2949	29.18	4250	4265	4115	5380	2900	4140	4155.22	0.15	0	-265	4253	4196	4163	4106	4073	4180	4090	101	1240	500	2810	5	1	19606277	808	21.80	1.10	12	0.02	189.00	3736.00	5250	20230627	-21.52	3570	20240416	15.41	4670	-11.78	20240522	3570	15.41	20240416	5250	-21.52	20230627	3570	15.41	20240416	0.15	N	049550	500	101 억		29810	N	N	0	N	00	N
94	20240613	120451	57	100.00	KOSDAQ		화학	N	N	N	N		N	4125	-15	5	-0.36	9047940	2172	21.49	4250	4265	4115	5380	2900	4140	4165.72	0.15	0	-269	4253	4196	4163	4106	4073	4180	4090	101	1240	500	2810	5	1	19606277	809	21.83	1.10	12	0.01	189.00	3736.00	5250	20230627	-21.43	3570	20240416	15.55	4670	-11.67	20240522	3570	15.55	20240416	5250	-21.43	20230627	3570	15.55	20240416	0.15	N	049550	500	101 억		29810	N	N	0	N	00	N
95	20240613	110445	57	100.00	KOSDAQ		화학	N	N	N	N		N	4140	0	3	0.00	8258465	1981	19.60	4250	4265	4115	5380	2900	4140	4168.84	0.15	0	-269	4253	4196	4163	4106	4073	4180	4090	101	1240	500	2810	5	1	19606277	812	21.90	1.11	12	0.01	189.00	3736.00	5250	20230627	-21.14	3570	20240416	15.97	4670	-11.35	20240522	3570	15.97	20240416	5250	-21.14	20230627	3570	15.97	20240416	0.15	N	049550	500	101 억		29810	N	N	0	N	00	N
96	20240613	100447	57	100.00	KOSDAQ		화학	N	N	N	N		N	4140	0	3	0.00	5467430	1307	12.93	4250	4265	4115	5380	2900	4140	4183.19	0.15	0	-54	4253	4196	4163	4106	4073	4180	4090	101	1240	500	2810	5	1	19606277	812	21.90	1.11	12	0.01	189.00	3736.00	5250	20230627	-21.14	3570	20240416	15.97	4670	-11.35	20240522	3570	15.97	20240416	5250	-21.14	20230627	3570	15.97	20240416	0.15	N	049550	500	101 억		29810	N	N	0	N	00	N
97	20240613	090450	57	100.00	KOSDAQ		화학	N	N	N	N		N	4265	125	2	3.02	1505975	354	3.50	4250	4265	4240	5380	2900	4140	4254.17	0.15	0	-163	4253	4196	4163	4106	4073	4180	4090	101	1240	500	2810	5	1	19606277	836	22.57	1.14	12	0.00	189.00	3736.00	5250	20230627	-18.76	3570	20240416	19.47	4670	-8.67	20240522	3570	19.47	20240416	5250	-18.76	20230627	3570	19.47	20240416	0.15	N	049550	500	101 억		29810	N	N	0	N	00	N
98	20240612	160442	57	100.00	KOSDAQ		화학	N	N	N	N		N	4140	10	2	0.24	42084460	10103	205.72	4190	4220	4130	5360	2895	4130	4166.00	0.15	0	1283	4230	4180	4145	4095	4060	4162	4077	101	1230	500	2800	5	1	19606277	812	21.90	1.11	12	0.05	189.00	3736.00	5250	20230627	-21.14	3570	20240416	15.97	4670	-11.35	20240522	3570	15.97	20240416	5250	-21.14	20230627	3570	15.97	20240416	0.15	N	049550	500	101 억		28527	N	N	0	N	00	N
99	20240612	150450	57	100.00	KOSDAQ		화학	N	N	N	N		N	4130	0	3	0.00	40689155	9766	198.86	4190	4220	4130	5360	2895	4130	4166.41	0.15	0	1359	4230	4180	4145	4095	4060	4162	4077	101	1230	500	2800	5	1	19606277	810	21.85	1.11	12	0.05	189.00	3736.00	5250	20230627	-21.33	3570	20240416	15.69	4670	-11.56	20240522	3570	15.69	20240416	5250	-21.33	20230627	3570	15.69	20240416	0.15	N	049550	500	101 억		28527	N	N	0	N	00	N
100	20240612	140446	57	100.00	KOSDAQ		화학	N	N	N	N		N	4140	10	2	0.24	30172650	7221	147.04	4190	4220	4130	5360	2895	4130	4178.46	0.15	0	1306	4230	4180	4145	4095	4060	4162	4077	101	1230	500	2800	5	1	19606277	812	21.90	1.11	12	0.04	189.00	3736.00	5250	20230627	-21.14	3570	20240416	15.97	4670	-11.35	20240522	3570	15.97	20240416	5250	-21.14	20230627	3570	15.97	20240416	0.15	N	049550	500	101 억		28527	N	N	0	N	00	N
101	20240612	130444	57	100.00	KOSDAQ		화학	N	N	N	N		N	4205	75	2	1.82	24832400	5933	120.81	4190	4220	4130	5360	2895	4130	4185.47	0.15	0	1306	4230	4180	4145	4095	4060	4162	4077	101	1230	500	2800	5	1	19606277	824	22.25	1.13	12	0.03	189.00	3736.00	5250	20230627	-19.90	3570	20240416	17.79	4670	-9.96	20240522	3570	17.79	20240416	5250	-19.90	20230627	3570	17.79	20240416	0.15	N	049550	500	101 억		28527	N	N	0	N	00	N
102	20240612	120444	57	100.00	KOSDAQ		화학	N	N	N	N		N	4180	50	2	1.21	24277395	5801	118.12	4190	4220	4130	5360	2895	4130	4185.04	0.15	0	1305	4230	4180	4145	4095	4060	4162	4077	101	1230	500	2800	5	1	19606277	820	22.12	1.12	12	0.03	189.00	3736.00	5250	20230627	-20.38	3570	20240416	17.09	4670	-10.49	20240522	3570	17.09	20240416	5250	-20.38	20230627	3570	17.09	20240416	0.15	N	049550	500	101 억		28527	N	N	0	N	00	N
103	20240612	110442	57	100.00	KOSDAQ		화학	N	N	N	N		N	4220	90	2	2.18	18908475	4520	92.04	4190	4220	4130	5360	2895	4130	4183.29	0.15	0	1263	4230	4180	4145	4095	4060	4162	4077	101	1230	500	2800	5	1	19606277	827	22.33	1.13	12	0.02	189.00	3736.00	5250	20230627	-19.62	3570	20240416	18.21	4670	-9.64	20240522	3570	18.21	20240416	5250	-19.62	20230627	3570	18.21	20240416	0.15	N	049550	500	101 억		28527	N	N	0	N	00	N
104	20240612	100444	57	100.00	KOSDAQ		화학	N	N	N	N		N	4180	50	2	1.21	6298780	1511	30.77	4190	4190	4130	5360	2895	4130	4168.62	0.15	0	-71	4230	4180	4145	4095	4060	4162	4077	101	1230	500	2800	5	1	19606277	820	22.12	1.12	12	0.01	189.00	3736.00	5250	20230627	-20.38	3570	20240416	17.09	4670	-10.49	20240522	3570	17.09	20240416	5250	-20.38	20230627	3570	17.09	20240416	0.15	N	049550	500	101 억		28527	N	N	0	N	00	N
105	20240612	090444	57	100.00	KOSDAQ		화학	N	N	N	N		N	4185	55	2	1.33	2136875	510	10.38	4190	4190	4185	5360	2895	4130	4189.95	0.15	0	-13	4230	4180	4145	4095	4060	4162	4077	101	1230	500	2800	5	1	19606277	821	22.14	1.12	12	0.00	189.00	3736.00	5250	20230627	-20.29	3570	20240416	17.23	4670	-10.39	20240522	3570	17.23	20240416	5250	-20.29	20230627	3570	17.23	20240416	0.15	N	049550	500	101 억		28527	N	N	0	N	00	N
106	20240610	160439	57	100.00	KOSDAQ		화학	N	N	N	N		N	4165	-15	5	-0.36	11396195	2747	101.22	4190	4190	4125	5430	2930	4180	4148.59	0.14	0	673	4220	4200	4175	4155	4130	4210	4165	101	1250	500	2840	5	1	19606277	817	22.04	1.11	12	0.01	189.00	3736.00	5250	20230627	-20.67	3570	20240416	16.67	4670	-10.81	20240522	3570	16.67	20240416	5250	-20.67	20230627	3570	16.67	20240416	0.15	N	049550	500	101 억		27775	N	N	0	N	00	N
107	20240610	150445	57	100.00	KOSDAQ		화학	N	N	N	N		N	4165	-15	5	-0.36	8808045	2123	78.22	4190	4190	4125	5430	2930	4180	4148.87	0.14	0	701	4220	4200	4175	4155	4130	4210	4165	101	1250	500	2840	5	1	19606277	817	22.04	1.11	12	0.01	189.00	3736.00	5250	20230627	-20.67	3570	20240416	16.67	4670	-10.81	20240522	3570	16.67	20240416	5250	-20.67	20230627	3570	16.67	20240416	0.15	N	049550	500	101 억		27775	N	N	0	N	00	N
108	20240610	140442	57	100.00	KOSDAQ		화학	N	N	N	N		N	4140	-40	5	-0.96	8162450	1968	72.51	4190	4190	4125	5430	2930	4180	4147.59	0.14	0	716	4220	4200	4175	4155	4130	4210	4165	101	1250	500	2840	5	1	19606277	812	21.90	1.11	12	0.01	189.00	3736.00	5250	20230627	-21.14	3570	20240416	15.97	4670	-11.35	20240522	3570	15.97	20240416	5250	-21.14	20230627	3570	15.97	20240416	0.15	N	049550	500	101 억		27775	N	N	0	N	00	N
109	20240610	130441	57	100.00	KOSDAQ		화학	N	N	N	N		N	4170	-10	5	-0.24	8050310	1941	71.52	4190	4190	4125	5430	2930	4180	4147.51	0.14	0	701	4220	4200	4175	4155	4130	4210	4165	101	1250	500	2840	5	1	19606277	818	22.06	1.12	12	0.01	189.00	3736.00	5250	20230627	-20.57	3570	20240416	16.81	4670	-10.71	20240522	3570	16.81	20240416	5250	-20.57	20230627	3570	16.81	20240416	0.15	N	049550	500	101 억		27775	N	N	0	N	00	N
110	20240610	120442	57	100.00	KOSDAQ		화학	N	N	N	N		N	4180	0	3	0.00	8008570	1931	71.15	4190	4190	4125	5430	2930	4180	4147.37	0.14	0	701	4220	4200	4175	4155	4130	4210	4165	101	1250	500	2840	5	1	19606277	820	22.12	1.12	12	0.01	189.00	3736.00	5250	20230627	-20.38	3570	20240416	17.09	4670	-10.49	20240522	3570	17.09	20240416	5250	-20.38	20230627	3570	17.09	20240416	0.15	N	049550	500	101 억		27775	N	N	0	N	00	N
111	20240610	110444	57	100.00	KOSDAQ		화학	N	N	N	N		N	4175	-5	5	-0.12	7512045	1811	66.73	4190	4190	4125	5430	2930	4180	4148.01	0.14	0	701	4220	4200	4175	4155	4130	4210	4165	101	1250	500	2840	5	1	19606277	819	22.09	1.12	12	0.01	189.00	3736.00	5250	20230627	-20.48	3570	20240416	16.95	4670	-10.60	20240522	3570	16.95	20240416	5250	-20.48	20230627	3570	16.95	20240416	0.15	N	049550	500	101 억		27775	N	N	0	N	00	N
112	20240610	100441	57	100.00	KOSDAQ		화학	N	N	N	N		N	4145	-35	5	-0.84	2589420	622	22.92	4190	4190	4145	5430	2930	4180	4163.05	0.14	0	-98	4220	4200	4175	4155	4130	4210	4165	101	1250	500	2840	5	1	19606277	813	21.93	1.11	12	0.00	189.00	3736.00	5250	20230627	-21.05	3570	20240416	16.11	4670	-11.24	20240522	3570	16.11	20240416	5250	-21.05	20230627	3570	16.11	20240416	0.15	N	049550	500	101 억		27775	N	N	0	N	00	N
113	20240610	090446	57	100.00	KOSDAQ		화학	N	N	N	N		N	4150	-30	5	-0.72	1083840	259	9.54	4190	4190	4145	5430	2930	4180	4184.71	0.14	0	-11	4220	4200	4175	4155	4130	4210	4165	101	1250	500	2840	5	1	19606277	814	21.96	1.11	12	0.00	189.00	3736.00	5250	20230627	-20.95	3570	20240416	16.25	4670	-11.13	20240522	3570	16.25	20240416	5250	-20.95	20230627	3570	16.25	20240416	0.15	N	049550	500	101 억		27775	N	N	0	N	00	N
114	20240607	160455	57	100.00	KOSDAQ		화학	N	N	N	N		N	4180	10	2	0.24	9853115	2365	34.66	4170	4195	4150	5420	2920	4170	4166.22	0.14	0	-24	4260	4215	4155	4110	4050	4185	4080	101	1250	500	2830	5	1	19606277	820	22.12	1.12	12	0.01	189.00	3736.00	5250	20230627	-20.38	3570	20240416	17.09	4670	-10.49	20240522	3570	17.09	20240416	5250	-20.38	20230627	3570	17.09	20240416	0.15	N	049550	500	101 억		27799	N	N	0	N	00	N
115	20240607	150459	57	100.00	KOSDAQ		화학	N	N	N	N		N	4185	15	2	0.36	9021295	2166	31.75	4170	4195	4150	5420	2920	4170	4164.96	0.14	0	-24	4260	4215	4155	4110	4050	4185	4080	101	1250	500	2830	5	1	19606277	821	22.14	1.12	12	0.01	189.00	3736.00	5250	20230627	-20.29	3570	20240416	17.23	4670	-10.39	20240522	3570	17.23	20240416	5250	-20.29	20230627	3570	17.23	20240416	0.15	N	049550	500	101 억		27799	N	N	0	N	00	N
116	20240607	140457	57	100.00	KOSDAQ		화학	N	N	N	N		N	4185	15	2	0.36	7761610	1865	27.33	4170	4195	4150	5420	2920	4170	4161.72	0.14	0	-24	4260	4215	4155	4110	4050	4185	4080	101	1250	500	2830	5	1	19606277	821	22.14	1.12	12	0.01	189.00	3736.00	5250	20230627	-20.29	3570	20240416	17.23	4670	-10.39	20240522	3570	17.23	20240416	5250	-20.29	20230627	3570	17.23	20240416	0.15	N	049550	500	101 억		27799	N	N	0	N	00	N
117	20240607	130453	57	100.00	KOSDAQ		화학	N	N	N	N		N	4185	15	2	0.36	7736525	1859	27.25	4170	4195	4150	5420	2920	4170	4161.66	0.14	0	-24	4260	4215	4155	4110	4050	4185	4080	101	1250	500	2830	5	1	19606277	821	22.14	1.12	12	0.01	189.00	3736.00	5250	20230627	-20.29	3570	20240416	17.23	4670	-10.39	20240522	3570	17.23	20240416	5250	-20.29	20230627	3570	17.23	20240416	0.15	N	049550	500	101 억		27799	N	N	0	N	00	N
118	20240607	120456	57	100.00	KOSDAQ		화학	N	N	N	N		N	4190	20	2	0.48	3568755	857	12.56	4170	4195	4155	5420	2920	4170	4164.24	0.14	0	-24	4260	4215	4155	4110	4050	4185	4080	101	1250	500	2830	5	1	19606277	822	22.17	1.12	12	0.00	189.00	3736.00	5250	20230627	-20.19	3570	20240416	17.37	4670	-10.28	20240522	3570	17.37	20240416	5250	-20.19	20230627	3570	17.37	20240416	0.15	N	049550	500	101 억		27799	N	N	0	N	00	N
119	20240607	110453	57	100.00	KOSDAQ		화학	N	N	N	N		N	4175	5	2	0.12	3075740	739	10.83	4170	4195	4155	5420	2920	4170	4162.03	0.14	0	-22	4260	4215	4155	4110	4050	4185	4080	101	1250	500	2830	5	1	19606277	819	22.09	1.12	12	0.00	189.00	3736.00	5250	20230627	-20.48	3570	20240416	16.95	4670	-10.60	20240522	3570	16.95	20240416	5250	-20.48	20230627	3570	16.95	20240416	0.15	N	049550	500	101 억		27799	N	N	0	N	00	N
120	20240607	100455	57	100.00	KOSDAQ		화학	N	N	N	N		N	4170	0	3	0.00	2153340	518	7.59	4170	4170	4155	5420	2920	4170	4157.03	0.14	0	1	4260	4215	4155	4110	4050	4185	4080	101	1250	500	2830	5	1	19606277	818	22.06	1.12	12	0.00	189.00	3736.00	5250	20230627	-20.57	3570	20240416	16.81	4670	-10.71	20240522	3570	16.81	20240416	5250	-20.57	20230627	3570	16.81	20240416	0.15	N	049550	500	101 억		27799	N	N	0	N	00	N
121	20240607	090453	57	100.00	KOSDAQ		화학	N	N	N	N		N	4170	0	3	0.00	125100	30	0.44	4170	4170	4170	5420	2920	4170	4170.00	0.14	0	-4	4260	4215	4155	4110	4050	4185	4080	101	1250	500	2830	5	1	19606277	818	22.06	1.12	12	0.00	189.00	3736.00	5250	20230627	-20.57	3570	20240416	16.81	4670	-10.71	20240522	3570	16.81	20240416	5250	-20.57	20230627	3570	16.81	20240416	0.15	N	049550	500	101 억		27799	N	N	0	N	00	N
122	20240605	160452	57	100.00	KOSDAQ		화학	N	N	N	N		N	4170	30	2	0.72	28117430	6808	46.27	4200	4200	4095	5380	2900	4140	4130.06	0.14	0	911	4296	4217	4161	4082	4026	4190	4055	101	1240	500	2810	5	1	19606277	818	22.06	1.12	12	0.03	189.00	3736.00	5250	20230627	-20.57	3570	20240416	16.81	4670	-10.71	20240522	3570	16.81	20240416	5250	-20.57	20230627	3570	16.81	20240416	0.15	N	049550	500	101 억		26888	N	N	0	N	00	N
123	20240605	150450	57	100.00	KOSDAQ		화학	N	N	N	N		N	4155	15	2	0.36	23363595	5655	38.44	4200	4200	4095	5380	2900	4140	4131.49	0.14	0	909	4296	4217	4161	4082	4026	4190	4055	101	1240	500	2810	5	1	19606277	815	21.98	1.11	12	0.03	189.00	3736.00	5250	20230627	-20.86	3570	20240416	16.39	4670	-11.03	20240522	3570	16.39	20240416	5250	-20.86	20230627	3570	16.39	20240416	0.15	N	049550	500	101 억		26888	N	N	0	N	00	N
124	20240605	140451	57	100.00	KOSDAQ		화학	N	N	N	N		N	4160	20	2	0.48	20273620	4910	33.37	4200	4200	4095	5380	2900	4140	4129.05	0.14	0	934	4296	4217	4161	4082	4026	4190	4055	101	1240	500	2810	5	1	19606277	816	22.01	1.11	12	0.03	189.00	3736.00	5250	20230627	-20.76	3570	20240416	16.53	4670	-10.92	20240522	3570	16.53	20240416	5250	-20.76	20230627	3570	16.53	20240416	0.15	N	049550	500	101 억		26888	N	N	0	N	00	N
125	20240605	130453	57	100.00	KOSDAQ		화학	N	N	N	N		N	4140	0	3	0.00	9485080	2306	15.67	4200	4200	4095	5380	2900	4140	4113.22	0.14	0	934	4296	4217	4161	4082	4026	4190	4055	101	1240	500	2810	5	1	19606277	812	21.90	1.11	12	0.01	189.00	3736.00	5250	20230627	-21.14	3570	20240416	15.97	4670	-11.35	20240522	3570	15.97	20240416	5250	-21.14	20230627	3570	15.97	20240416	0.15	N	049550	500	101 억		26888	N	N	0	N	00	N
126	20240605	120451	57	100.00	KOSDAQ		화학	N	N	N	N		N	4140	0	3	0.00	8846995	2151	14.62	4200	4200	4095	5380	2900	4140	4112.97	0.14	0	934	4296	4217	4161	4082	4026	4190	4055	101	1240	500	2810	5	1	19606277	812	21.90	1.11	12	0.01	189.00	3736.00	5250	20230627	-21.14	3570	20240416	15.97	4670	-11.35	20240522	3570	15.97	20240416	5250	-21.14	20230627	3570	15.97	20240416	0.15	N	049550	500	101 억		26888	N	N	0	N	00	N
127	20240605	110453	57	100.00	KOSDAQ		화학	N	N	N	N		N	4140	0	3	0.00	8822180	2145	14.58	4200	4200	4095	5380	2900	4140	4112.90	0.14	0	934	4296	4217	4161	4082	4026	4190	4055	101	1240	500	2810	5	1	19606277	812	21.90	1.11	12	0.01	189.00	3736.00	5250	20230627	-21.14	3570	20240416	15.97	4670	-11.35	20240522	3570	15.97	20240416	5250	-21.14	20230627	3570	15.97	20240416	0.15	N	049550	500	101 억		26888	N	N	0	N	00	N
128	20240605	100452	57	100.00	KOSDAQ		화학	N	N	N	N		N	4145	5	2	0.12	7690315	1870	12.71	4200	4200	4095	5380	2900	4140	4112.47	0.14	0	934	4296	4217	4161	4082	4026	4190	4055	101	1240	500	2810	5	1	19606277	813	21.93	1.11	12	0.01	189.00	3736.00	5250	20230627	-21.05	3570	20240416	16.11	4670	-11.24	20240522	3570	16.11	20240416	5250	-21.05	20230627	3570	16.11	20240416	0.15	N	049550	500	101 억		26888	N	N	0	N	00	N
129	20240605	090452	57	100.00	KOSDAQ		화학	N	N	N	N		N	4200	60	2	1.45	495600	118	0.80	4200	4200	4200	5380	2900	4140	4200.00	0.14	0	-27	4296	4217	4161	4082	4026	4190	4055	101	1240	500	2810	5	1	19606277	823	22.22	1.12	12	0.00	189.00	3736.00	5250	20230627	-20.00	3570	20240416	17.65	4670	-10.06	20240522	3570	17.65	20240416	5250	-20.00	20230627	3570	17.65	20240416	0.15	N	049550	500	101 억		26888	N	N	0	N	00	N
130	20240604	160448	57	100.00	KOSDAQ		화학	N	N	N	N		N	4140	-40	5	-0.96	60881235	14713	91.48	4180	4240	4105	5430	2930	4180	4137.91	0.13	0	822	4360	4270	4195	4105	4030	4232	4067	101	1250	500	2840	5	1	19606277	812	21.90	1.11	12	0.08	189.00	3736.00	5250	20230627	-21.14	3570	20240416	15.97	4670	-11.35	20240522	3570	15.97	20240416	5250	-21.14	20230627	3570	15.97	20240416	0.14	N	049550	500	101 억		26337	N	N	0	N	00	N
131	20240604	150448	57	100.00	KOSDAQ		화학	N	N	N	N		N	4120	-60	5	-1.44	57645215	13929	86.60	4180	4240	4105	5430	2930	4180	4138.50	0.13	0	1246	4360	4270	4195	4105	4030	4232	4067	101	1250	500	2840	5	1	19606277	808	21.80	1.10	12	0.07	189.00	3736.00	5250	20230627	-21.52	3570	20240416	15.41	4670	-11.78	20240522	3570	15.41	20240416	5250	-21.52	20230627	3570	15.41	20240416	0.14	N	049550	500	101 억		26337	N	N	0	N	00	N
132	20240604	140450	57	100.00	KOSDAQ		화학	N	N	N	N		N	4155	-25	5	-0.60	49261695	11898	73.97	4180	4240	4105	5430	2930	4180	4140.33	0.13	0	2187	4360	4270	4195	4105	4030	4232	4067	101	1250	500	2840	5	1	19606277	815	21.98	1.11	12	0.06	189.00	3736.00	5250	20230627	-20.86	3570	20240416	16.39	4670	-11.03	20240522	3570	16.39	20240416	5250	-20.86	20230627	3570	16.39	20240416	0.14	N	049550	500	101 억		26337	N	N	0	N	00	N
133	20240604	130447	57	100.00	KOSDAQ		화학	N	N	N	N		N	4150	-30	5	-0.72	48792180	11785	73.27	4180	4240	4105	5430	2930	4180	4140.19	0.13	0	2176	4360	4270	4195	4105	4030	4232	4067	101	1250	500	2840	5	1	19606277	814	21.96	1.11	12	0.06	189.00	3736.00	5250	20230627	-20.95	3570	20240416	16.25	4670	-11.13	20240522	3570	16.25	20240416	5250	-20.95	20230627	3570	16.25	20240416	0.14	N	049550	500	101 억		26337	N	N	0	N	00	N
134	20240604	120447	57	100.00	KOSDAQ		화학	N	N	N	N		N	4145	-35	5	-0.84	33661245	8108	50.41	4180	4240	4105	5430	2930	4180	4151.61	0.13	0	2175	4360	4270	4195	4105	4030	4232	4067	101	1250	500	2840	5	1	19606277	813	21.93	1.11	12	0.04	189.00	3736.00	5250	20230627	-21.05	3570	20240416	16.11	4670	-11.24	20240522	3570	16.11	20240416	5250	-21.05	20230627	3570	16.11	20240416	0.14	N	049550	500	101 억		26337	N	N	0	N	00	N
135	20240604	110444	57	100.00	KOSDAQ		화학	N	N	N	N		N	4240	60	2	1.44	15504795	3723	23.15	4180	4240	4105	5430	2930	4180	4164.60	0.13	0	562	4360	4270	4195	4105	4030	4232	4067	101	1250	500	2840	5	1	19606277	831	22.43	1.13	12	0.02	189.00	3736.00	5250	20230627	-19.24	3570	20240416	18.77	4670	-9.21	20240522	3570	18.77	20240416	5250	-19.24	20230627	3570	18.77	20240416	0.14	N	049550	500	101 억		26337	N	N	0	N	00	N
136	20240604	100446	57	100.00	KOSDAQ		화학	N	N	N	N		N	4200	20	2	0.48	13812050	3320	20.64	4180	4200	4105	5430	2930	4180	4160.26	0.13	0	562	4360	4270	4195	4105	4030	4232	4067	101	1250	500	2840	5	1	19606277	823	22.22	1.12	12	0.02	189.00	3736.00	5250	20230627	-20.00	3570	20240416	17.65	4670	-10.06	20240522	3570	17.65	20240416	5250	-20.00	20230627	3570	17.65	20240416	0.14	N	049550	500	101 억		26337	N	N	0	N	00	N
137	20240604	090448	57	100.00	KOSDAQ		화학	N	N	N	N		N	4105	-75	5	-1.79	488300	118	0.73	4180	4180	4105	5430	2930	4180	4138.14	0.13	0	-15	4360	4270	4195	4105	4030	4232	4067	101	1250	500	2840	5	1	19606277	805	21.72	1.10	12	0.00	189.00	3736.00	5250	20230627	-21.81	3570	20240416	14.99	4670	-12.10	20240522	3570	14.99	20240416	5250	-21.81	20230627	3570	14.99	20240416	0.14	N	049550	500	101 억		26337	N	N	0	N	00	N
138	20240603	160442	57	100.00	KOSDAQ		화학	N	N	N	N		N	4180	-85	5	-1.99	67296330	16084	167.32	4225	4285	4120	5540	2990	4265	4184.08	0.13	0	782	4538	4401	4333	4196	4128	4367	4162	101	1275	500	2900	5	1	19606277	820	22.12	1.12	12	0.08	189.00	3736.00	5270	20230525	-20.68	3570	20240416	17.09	4670	-10.49	20240522	3570	17.09	20240416	5250	-20.38	20230627	3570	17.09	20240416	0.14	N	049550	500	101 억		25556	N	N	0	N	00	N
139	20240603	150444	57	100.00	KOSDAQ		화학	N	N	N	N		N	4170	-95	5	-2.23	64653100	15451	160.73	4225	4285	4120	5540	2990	4265	4184.40	0.13	0	772	4538	4401	4333	4196	4128	4367	4162	101	1275	500	2900	5	1	19606277	818	22.06	1.12	12	0.08	189.00	3736.00	5270	20230525	-20.87	3570	20240416	16.81	4670	-10.71	20240522	3570	16.81	20240416	5250	-20.57	20230627	3570	16.81	20240416	0.14	N	049550	500	101 억		25556	N	N	0	N	00	N
140	20240603	140442	57	100.00	KOSDAQ		화학	N	N	N	N		N	4170	-95	5	-2.23	58042925	13859	144.17	4225	4285	4150	5540	2990	4265	4188.10	0.13	0	772	4538	4401	4333	4196	4128	4367	4162	101	1275	500	2900	5	1	19606277	818	22.06	1.12	12	0.07	189.00	3736.00	5270	20230525	-20.87	3570	20240416	16.81	4670	-10.71	20240522	3570	16.81	20240416	5250	-20.57	20230627	3570	16.81	20240416	0.14	N	049550	500	101 억		25556	N	N	0	N	00	N
141	20240603	130442	57	100.00	KOSDAQ		화학	N	N	N	N		N	4160	-105	5	-2.46	54788095	13076	136.02	4225	4285	4150	5540	2990	4265	4189.97	0.13	0	772	4538	4401	4333	4196	4128	4367	4162	101	1275	500	2900	5	1	19606277	816	22.01	1.11	12	0.07	189.00	3736.00	5270	20230525	-21.06	3570	20240416	16.53	4670	-10.92	20240522	3570	16.53	20240416	5250	-20.76	20230627	3570	16.53	20240416	0.14	N	049550	500	101 억		25556	N	N	0	N	00	N
142	20240603	120442	57	100.00	KOSDAQ		화학	N	N	N	N		N	4160	-105	5	-2.46	50612040	12072	125.58	4225	4285	4150	5540	2990	4265	4192.51	0.13	0	801	4538	4401	4333	4196	4128	4367	4162	101	1275	500	2900	5	1	19606277	816	22.01	1.11	12	0.06	189.00	3736.00	5270	20230525	-21.06	3570	20240416	16.53	4670	-10.92	20240522	3570	16.53	20240416	5250	-20.76	20230627	3570	16.53	20240416	0.14	N	049550	500	101 억		25556	N	N	0	N	00	N
143	20240603	110440	57	100.00	KOSDAQ		화학	N	N	N	N		N	4190	-75	5	-1.76	42437960	10109	105.16	4225	4285	4150	5540	2990	4265	4198.04	0.13	0	761	4538	4401	4333	4196	4128	4367	4162	101	1275	500	2900	5	1	19606277	822	22.17	1.12	12	0.05	189.00	3736.00	5270	20230525	-20.49	3570	20240416	17.37	4670	-10.28	20240522	3570	17.37	20240416	5250	-20.19	20230627	3570	17.37	20240416	0.14	N	049550	500	101 억		25556	N	N	0	N	00	N
144	20240603	100438	57	100.00	KOSDAQ		화학	N	N	N	N		N	4190	-75	5	-1.76	37119065	8830	91.85	4225	4285	4160	5540	2990	4265	4203.74	0.13	0	823	4538	4401	4333	4196	4128	4367	4162	101	1275	500	2900	5	1	19606277	822	22.17	1.12	12	0.05	189.00	3736.00	5270	20230525	-20.49	3570	20240416	17.37	4670	-10.28	20240522	3570	17.37	20240416	5250	-20.19	20230627	3570	17.37	20240416	0.14	N	049550	500	101 억		25556	N	N	0	N	00	N
145	20240603	090438	57	100.00	KOSDAQ		화학	N	N	N	N		N	4225	-40	5	-0.94	10528700	2492	25.92	4225	4225	4225	5540	2990	4265	4225.00	0.13	0	0	4538	4401	4333	4196	4128	4367	4162	101	1275	500	2900	5	1	19606277	828	22.35	1.13	12	0.01	189.00	3736.00	5270	20230525	-19.83	3570	20240416	18.35	4670	-9.53	20240522	3570	18.35	20240416	5250	-19.52	20230627	3570	18.35	20240416	0.14	N	049550	500	101 억		25556	N	N	0	N	00	N