KissMeData/221980/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	161024	57	100.00	KOSDAQ		화학	N	N	N	N		N	12970	220	2	1.73	28658870	2217	99.06	12800	13000	12700	16570	8930	12750	12926.87	0.45	0	-321	12943	12846	12653	12556	12363	12895	12605	20	3820	500	9180	10	1	4034800	523	9.84	0.51	12	0.05	1318.00	25414.00	16500	20230622	-21.39	11280	20231101	14.98	13050	-0.61	20240118	11650	11.33	20240411	14970	-13.36	20230725	11280	14.98	20231101	0.55	N	221980	500	20 억		18299	N	N	0	N	00	N
3	20240628	151037	57	100.00	KOSDAQ		화학	N	N	N	N		N	12970	220	2	1.73	28426530	2199	98.26	12800	13000	12700	16570	8930	12750	12927.03	0.45	0	-321	12943	12846	12653	12556	12363	12895	12605	20	3820	500	9180	10	1	4034800	523	9.84	0.51	12	0.05	1318.00	25414.00	16500	20230622	-21.39	11280	20231101	14.98	13050	-0.61	20240118	11650	11.33	20240411	14970	-13.36	20230725	11280	14.98	20231101	0.55	N	221980	500	20 억		18299	N	N	0	N	00	N
4	20240628	141036	57	100.00	KOSDAQ		화학	N	N	N	N		N	12920	170	2	1.33	26483680	2049	91.55	12800	13000	12700	16570	8930	12750	12925.17	0.45	0	-300	12943	12846	12653	12556	12363	12895	12605	20	3820	500	9180	10	1	4034800	521	9.80	0.51	12	0.05	1318.00	25414.00	16500	20230622	-21.70	11280	20231101	14.54	13050	-1.00	20240118	11650	10.90	20240411	14970	-13.69	20230725	11280	14.54	20231101	0.55	N	221980	500	20 억		18299	N	N	0	N	00	N
5	20240628	131035	57	100.00	KOSDAQ		화학	N	N	N	N		N	12940	190	2	1.49	23313950	1804	80.61	12800	13000	12700	16570	8930	12750	12923.48	0.45	0	-261	12943	12846	12653	12556	12363	12895	12605	20	3820	500	9180	10	1	4034800	522	9.82	0.51	12	0.04	1318.00	25414.00	16500	20230622	-21.58	11280	20231101	14.72	13050	-0.84	20240118	11650	11.07	20240411	14970	-13.56	20230725	11280	14.72	20231101	0.55	N	221980	500	20 억		18299	N	N	0	N	00	N
6	20240628	121033	57	100.00	KOSDAQ		화학	N	N	N	N		N	12970	220	2	1.73	20308850	1572	70.24	12800	13000	12700	16570	8930	12750	12919.12	0.45	0	-214	12943	12846	12653	12556	12363	12895	12605	20	3820	500	9180	10	1	4034800	523	9.84	0.51	12	0.04	1318.00	25414.00	16500	20230622	-21.39	11280	20231101	14.98	13050	-0.61	20240118	11650	11.33	20240411	14970	-13.36	20230725	11280	14.98	20231101	0.55	N	221980	500	20 억		18299	N	N	0	N	00	N
7	20240628	111016	57	100.00	KOSDAQ		화학	N	N	N	N		N	12980	230	2	1.80	17013880	1318	58.89	12800	13000	12700	16570	8930	12750	12908.86	0.45	0	-117	12943	12846	12653	12556	12363	12895	12605	20	3820	500	9180	10	1	4034800	524	9.85	0.51	12	0.03	1318.00	25414.00	16500	20230622	-21.33	11280	20231101	15.07	13050	-0.54	20240118	11650	11.42	20240411	14970	-13.29	20230725	11280	15.07	20231101	0.55	N	221980	500	20 억		18299	N	N	0	N	00	N
8	20240628	101013	57	100.00	KOSDAQ		화학	N	N	N	N		N	13000	250	2	1.96	12328620	957	42.76	12800	13000	12700	16570	8930	12750	12882.57	0.45	0	-73	12943	12846	12653	12556	12363	12895	12605	20	3820	500	9180	10	1	4034800	525	9.86	0.51	12	0.02	1318.00	25414.00	16500	20230622	-21.21	11280	20231101	15.25	13050	-0.38	20240118	11650	11.59	20240411	14970	-13.16	20230725	11280	15.25	20231101	0.55	N	221980	500	20 억		18299	N	N	0	N	00	N
9	20240628	091016	57	100.00	KOSDAQ		화학	N	N	N	N		N	12920	170	2	1.33	4343070	339	15.15	12800	12920	12700	16570	8930	12750	12811.42	0.45	0	-18	12943	12846	12653	12556	12363	12895	12605	20	3820	500	9180	10	1	4034800	521	9.80	0.51	12	0.01	1318.00	25414.00	16500	20230622	-21.70	11280	20231101	14.54	13050	-1.00	20240118	11650	10.90	20240411	14970	-13.69	20230725	11280	14.54	20231101	0.55	N	221980	500	20 억		18299	N	N	0	N	00	N
10	20240627	161008	57	100.00	KOSDAQ		화학	N	N	N	N		N	12750	70	2	0.55	28181910	2238	91.65	12680	12750	12460	16480	8880	12680	12592.45	0.45	0	-31	12740	12710	12670	12640	12600	12690	12620	20	3800	500	9120	10	1	4034800	514	9.67	0.50	12	0.06	1318.00	25414.00	16500	20230622	-22.73	11280	20231101	13.03	13050	-2.30	20240118	11650	9.44	20240411	14970	-14.83	20230725	11280	13.03	20231101	0.55	N	221980	500	20 억		18330	N	N	0	N	00	N
11	20240627	151015	57	100.00	KOSDAQ		화학	N	N	N	N		N	12680	0	3	0.00	27228670	2163	88.57	12680	12750	12460	16480	8880	12680	12588.38	0.45	0	-3	12740	12710	12670	12640	12600	12690	12620	20	3800	500	9120	10	1	4034800	512	9.62	0.50	12	0.05	1318.00	25414.00	16500	20230622	-23.15	11280	20231101	12.41	13050	-2.84	20240118	11650	8.84	20240411	14970	-15.30	20230725	11280	12.41	20231101	0.55	N	221980	500	20 억		18330	N	N	0	N	00	N
12	20240627	141012	57	100.00	KOSDAQ		화학	N	N	N	N		N	12640	-40	5	-0.32	19437760	1549	63.43	12680	12680	12460	16480	8880	12680	12548.59	0.45	0	-3	12740	12710	12670	12640	12600	12690	12620	20	3800	500	9120	10	1	4034800	510	9.59	0.50	12	0.04	1318.00	25414.00	16500	20230622	-23.39	11280	20231101	12.06	13050	-3.14	20240118	11650	8.50	20240411	14970	-15.56	20230725	11280	12.06	20231101	0.55	N	221980	500	20 억		18330	N	N	0	N	00	N
13	20240627	131011	57	100.00	KOSDAQ		화학	N	N	N	N		N	12630	-50	5	-0.39	18793120	1498	61.34	12680	12680	12460	16480	8880	12680	12545.47	0.45	0	-3	12740	12710	12670	12640	12600	12690	12620	20	3800	500	9120	10	1	4034800	510	9.58	0.50	12	0.04	1318.00	25414.00	16500	20230622	-23.45	11280	20231101	11.97	13050	-3.22	20240118	11650	8.41	20240411	14970	-15.63	20230725	11280	11.97	20231101	0.55	N	221980	500	20 억		18330	N	N	0	N	00	N
14	20240627	121014	57	100.00	KOSDAQ		화학	N	N	N	N		N	12630	-50	5	-0.39	18136360	1446	59.21	12680	12680	12460	16480	8880	12680	12542.43	0.45	0	-3	12740	12710	12670	12640	12600	12690	12620	20	3800	500	9120	10	1	4034800	510	9.58	0.50	12	0.04	1318.00	25414.00	16500	20230622	-23.45	11280	20231101	11.97	13050	-3.22	20240118	11650	8.41	20240411	14970	-15.63	20230725	11280	11.97	20231101	0.55	N	221980	500	20 억		18330	N	N	0	N	00	N
15	20240627	111013	57	100.00	KOSDAQ		화학	N	N	N	N		N	12610	-70	5	-0.55	14589710	1165	47.71	12680	12680	12460	16480	8880	12680	12523.36	0.45	0	-31	12740	12710	12670	12640	12600	12690	12620	20	3800	500	9120	10	1	4034800	509	9.57	0.50	12	0.03	1318.00	25414.00	16500	20230622	-23.58	11280	20231101	11.79	13050	-3.37	20240118	11650	8.24	20240411	14970	-15.76	20230725	11280	11.79	20231101	0.55	N	221980	500	20 억		18330	N	N	0	N	00	N
16	20240627	101013	57	100.00	KOSDAQ		화학	N	N	N	N		N	12500	-180	5	-1.42	13321810	1064	43.57	12680	12680	12460	16480	8880	12680	12520.50	0.45	0	6	12740	12710	12670	12640	12600	12690	12620	20	3800	500	9120	10	1	4034800	504	9.48	0.49	12	0.03	1318.00	25414.00	16500	20230622	-24.24	11280	20231101	10.82	13050	-4.21	20240118	11650	7.30	20240411	14970	-16.50	20230725	11280	10.82	20231101	0.55	N	221980	500	20 억		18330	N	N	0	N	00	N
17	20240627	091013	57	100.00	KOSDAQ		화학	N	N	N	N		N	12680	0	3	0.00	0	0	0.00	0	0	0	16480	8880	12680	0.00	0.45	0	0	12740	12710	12670	12640	12600	12690	12620	20	3800	500	9120	10	1	4034800	512	9.62	0.50	12	0.00	1318.00	25414.00	16500	20230622	-23.15	11280	20231101	12.41	13050	-2.84	20240118	11650	8.84	20240411	14970	-15.30	20230725	11280	12.41	20231101	0.55	N	221980	500	20 억		18330	N	N	0	N	00	N
18	20240626	161008	57	100.00	KOSDAQ		화학	N	N	N	N		N	12680	-20	5	-0.16	30953710	2442	9.43	12700	12700	12630	16510	8890	12700	12675.56	0.45	0	-8	13106	12902	12516	12312	11926	13005	12415	20	3810	500	9140	10	1	4034800	512	9.62	0.50	12	0.06	1318.00	25414.00	16500	20230622	-23.15	11280	20231101	12.41	13050	-2.84	20240118	11650	8.84	20240411	14970	-15.30	20230725	11280	12.41	20231101	0.56	N	221980	500	20 억		18330	N	N	0	N	00	N
19	20240626	151013	57	100.00	KOSDAQ		화학	N	N	N	N		N	12640	-60	5	-0.47	30915670	2439	9.41	12700	12700	12630	16510	8890	12700	12675.55	0.45	0	-7	13106	12902	12516	12312	11926	13005	12415	20	3810	500	9140	10	1	4034800	510	9.59	0.50	12	0.06	1318.00	25414.00	16500	20230622	-23.39	11280	20231101	12.06	13050	-3.14	20240118	11650	8.50	20240411	14970	-15.56	20230725	11280	12.06	20231101	0.56	N	221980	500	20 억		18330	N	N	0	N	00	N
20	20240626	141010	57	100.00	KOSDAQ		화학	N	N	N	N		N	12680	-20	5	-0.16	24181380	1907	7.36	12700	12700	12630	16510	8890	12700	12680.33	0.45	0	-7	13106	12902	12516	12312	11926	13005	12415	20	3810	500	9140	10	1	4034800	512	9.62	0.50	12	0.05	1318.00	25414.00	16500	20230622	-23.15	11280	20231101	12.41	13050	-2.84	20240118	11650	8.84	20240411	14970	-15.30	20230725	11280	12.41	20231101	0.56	N	221980	500	20 억		18330	N	N	0	N	00	N
21	20240626	131011	57	100.00	KOSDAQ		화학	N	N	N	N		N	12700	0	3	0.00	23635560	1864	7.19	12700	12700	12630	16510	8890	12700	12680.02	0.45	0	-7	13106	12902	12516	12312	11926	13005	12415	20	3810	500	9140	10	1	4034800	512	9.64	0.50	12	0.05	1318.00	25414.00	16500	20230622	-23.03	11280	20231101	12.59	13050	-2.68	20240118	11650	9.01	20240411	14970	-15.16	20230725	11280	12.59	20231101	0.56	N	221980	500	20 억		18330	N	N	0	N	00	N
22	20240626	121010	57	100.00	KOSDAQ		화학	N	N	N	N		N	12690	-10	5	-0.08	18749560	1479	5.71	12700	12700	12630	16510	8890	12700	12677.19	0.45	0	-7	13106	12902	12516	12312	11926	13005	12415	20	3810	500	9140	10	1	4034800	512	9.63	0.50	12	0.04	1318.00	25414.00	16500	20230622	-23.09	11280	20231101	12.50	13050	-2.76	20240118	11650	8.93	20240411	14970	-15.23	20230725	11280	12.50	20231101	0.56	N	221980	500	20 억		18330	N	N	0	N	00	N
23	20240626	111011	57	100.00	KOSDAQ		화학	N	N	N	N		N	12670	-30	5	-0.24	18014160	1421	5.49	12700	12700	12630	16510	8890	12700	12677.10	0.45	0	-7	13106	12902	12516	12312	11926	13005	12415	20	3810	500	9140	10	1	4034800	511	9.61	0.50	12	0.04	1318.00	25414.00	16500	20230622	-23.21	11280	20231101	12.32	13050	-2.91	20240118	11650	8.76	20240411	14970	-15.36	20230725	11280	12.32	20231101	0.56	N	221980	500	20 억		18330	N	N	0	N	00	N
24	20240626	101009	57	100.00	KOSDAQ		화학	N	N	N	N		N	12650	-50	5	-0.39	13635060	1075	4.15	12700	12700	12630	16510	8890	12700	12683.78	0.45	0	-7	13106	12902	12516	12312	11926	13005	12415	20	3810	500	9140	10	1	4034800	510	9.60	0.50	12	0.03	1318.00	25414.00	16500	20230622	-23.33	11280	20231101	12.15	13050	-3.07	20240118	11650	8.58	20240411	14970	-15.50	20230725	11280	12.15	20231101	0.56	N	221980	500	20 억		18330	N	N	0	N	00	N
25	20240626	091011	57	100.00	KOSDAQ		화학	N	N	N	N		N	12700	0	3	0.00	1270000	100	0.39	12700	12700	12700	16510	8890	12700	12700.00	0.45	0	-7	13106	12902	12516	12312	11926	13005	12415	20	3810	500	9140	10	1	4034800	512	9.64	0.50	12	0.00	1318.00	25414.00	16500	20230622	-23.03	11280	20231101	12.59	13050	-2.68	20240118	11650	9.01	20240411	14970	-15.16	20230725	11280	12.59	20231101	0.56	N	221980	500	20 억		18330	N	N	0	N	00	N
26	20240625	161008	57	100.00	KOSDAQ		화학	N	N	N	N		N	12700	-280	5	-2.16	319140000	25838	414.74	12230	12720	12130	16870	9090	12980	12351.58	0.45	0	371	13120	13050	12920	12850	12720	13085	12885	20	3890	500	9340	10	1	4034800	512	9.64	0.50	12	0.64	1318.00	25414.00	16500	20230622	-23.03	11280	20231101	12.59	13050	-2.68	20240118	11650	9.01	20240411	14970	-15.16	20230725	11280	12.59	20231101	0.57	N	221980	500	20 억		17960	N	N	0	N	00	N
27	20240625	151006	57	100.00	KOSDAQ		화학	N	N	N	N		N	12610	-370	5	-2.85	318441500	25783	413.85	12230	12720	12130	16870	9090	12980	12350.83	0.45	0	410	13120	13050	12920	12850	12720	13085	12885	20	3890	500	9340	10	1	4034800	509	9.57	0.50	12	0.64	1318.00	25414.00	16500	20230622	-23.58	11280	20231101	11.79	13050	-3.37	20240118	11650	8.24	20240411	14970	-15.76	20230725	11280	11.79	20231101	0.57	N	221980	500	20 억		17960	N	N	0	N	00	N
28	20240625	141009	57	100.00	KOSDAQ		화학	N	N	N	N		N	12670	-310	5	-2.39	283248090	23003	369.23	12230	12720	12130	16870	9090	12980	12313.53	0.45	0	371	13120	13050	12920	12850	12720	13085	12885	20	3890	500	9340	10	1	4034800	511	9.61	0.50	12	0.57	1318.00	25414.00	16500	20230622	-23.21	11280	20231101	12.32	13050	-2.91	20240118	11650	8.76	20240411	14970	-15.36	20230725	11280	12.32	20231101	0.57	N	221980	500	20 억		17960	N	N	0	N	00	N
29	20240625	131010	57	100.00	KOSDAQ		화학	N	N	N	N		N	12670	-310	5	-2.39	274363390	22303	357.99	12230	12720	12130	16870	9090	12980	12301.64	0.45	0	371	13120	13050	12920	12850	12720	13085	12885	20	3890	500	9340	10	1	4034800	511	9.61	0.50	12	0.55	1318.00	25414.00	16500	20230622	-23.21	11280	20231101	12.32	13050	-2.91	20240118	11650	8.76	20240411	14970	-15.36	20230725	11280	12.32	20231101	0.57	N	221980	500	20 억		17960	N	N	0	N	00	N
30	20240625	121012	57	100.00	KOSDAQ		화학	N	N	N	N		N	12650	-330	5	-2.54	273768000	22256	357.24	12230	12720	12130	16870	9090	12980	12300.86	0.45	0	371	13120	13050	12920	12850	12720	13085	12885	20	3890	500	9340	10	1	4034800	510	9.60	0.50	12	0.55	1318.00	25414.00	16500	20230622	-23.33	11280	20231101	12.15	13050	-3.07	20240118	11650	8.58	20240411	14970	-15.50	20230725	11280	12.15	20231101	0.57	N	221980	500	20 억		17960	N	N	0	N	00	N
31	20240625	111010	57	100.00	KOSDAQ		화학	N	N	N	N		N	12650	-330	5	-2.54	268644750	21851	350.74	12230	12720	12130	16870	9090	12980	12294.39	0.45	0	371	13120	13050	12920	12850	12720	13085	12885	20	3890	500	9340	10	1	4034800	510	9.60	0.50	12	0.54	1318.00	25414.00	16500	20230622	-23.33	11280	20231101	12.15	13050	-3.07	20240118	11650	8.58	20240411	14970	-15.50	20230725	11280	12.15	20231101	0.57	N	221980	500	20 억		17960	N	N	0	N	00	N
32	20240625	101008	57	100.00	KOSDAQ		화학	N	N	N	N		N	12600	-380	5	-2.93	262904560	21397	343.45	12230	12720	12130	16870	9090	12980	12286.98	0.45	0	371	13120	13050	12920	12850	12720	13085	12885	20	3890	500	9340	10	1	4034800	508	9.56	0.50	12	0.53	1318.00	25414.00	16500	20230622	-23.64	11280	20231101	11.70	13050	-3.45	20240118	11650	8.15	20240411	14970	-15.83	20230725	11280	11.70	20231101	0.57	N	221980	500	20 억		17960	N	N	0	N	00	N
33	20240625	091008	57	100.00	KOSDAQ		화학	N	N	N	N		N	12250	-730	5	-5.62	181165790	14788	237.37	12230	12650	12130	16870	9090	12980	12250.86	0.45	0	285	13120	13050	12920	12850	12720	13085	12885	20	3890	500	9340	10	1	4034800	494	9.29	0.48	12	0.37	1318.00	25414.00	16500	20230622	-25.76	11280	20231101	8.60	13050	-6.13	20240118	11650	5.15	20240411	14970	-18.17	20230725	11280	8.60	20231101	0.57	N	221980	500	20 억		17960	N	N	0	N	00	N
34	20240624	161004	57	100.00	KOSDAQ		화학	N	N	N	N		N	12980	90	2	0.70	79996340	6230	268.07	12860	12990	12790	16750	9030	12890	12840.50	0.45	0	-106	13083	12986	12923	12826	12763	12955	12795	20	3860	500	9280	10	1	4034800	524	9.85	0.51	12	0.15	1318.00	25414.00	16500	20230622	-21.33	11280	20231101	15.07	13050	-0.54	20240118	11650	11.42	20240411	14970	-13.29	20230725	11280	15.07	20231101	0.57	N	221980	500	20 억		18066	N	N	0	N	00	N
35	20240624	151005	57	100.00	KOSDAQ		화학	N	N	N	N		N	12920	30	2	0.23	79581850	6198	266.70	12860	12990	12790	16750	9030	12890	12839.92	0.45	0	-77	13083	12986	12923	12826	12763	12955	12795	20	3860	500	9280	10	1	4034800	521	9.80	0.51	12	0.15	1318.00	25414.00	16500	20230622	-21.70	11280	20231101	14.54	13050	-1.00	20240118	11650	10.90	20240411	14970	-13.69	20230725	11280	14.54	20231101	0.57	N	221980	500	20 억		18066	N	N	0	N	00	N
36	20240624	141006	57	100.00	KOSDAQ		화학	N	N	N	N		N	12910	20	2	0.16	75306040	5867	252.45	12860	12990	12790	16750	9030	12890	12835.53	0.45	0	103	13083	12986	12923	12826	12763	12955	12795	20	3860	500	9280	10	1	4034800	521	9.80	0.51	12	0.15	1318.00	25414.00	16500	20230622	-21.76	11280	20231101	14.45	13050	-1.07	20240118	11650	10.82	20240411	14970	-13.76	20230725	11280	14.45	20231101	0.57	N	221980	500	20 억		18066	N	N	0	N	00	N
37	20240624	131004	57	100.00	KOSDAQ		화학	N	N	N	N		N	12790	-100	5	-0.78	71569990	5577	239.97	12860	12990	12790	16750	9030	12890	12833.06	0.45	0	189	13083	12986	12923	12826	12763	12955	12795	20	3860	500	9280	10	1	4034800	516	9.70	0.50	12	0.14	1318.00	25414.00	16500	20230622	-22.48	11280	20231101	13.39	13050	-1.99	20240118	11650	9.79	20240411	14970	-14.56	20230725	11280	13.39	20231101	0.57	N	221980	500	20 억		18066	N	N	0	N	00	N
38	20240624	121005	57	100.00	KOSDAQ		화학	N	N	N	N		N	12910	20	2	0.16	65957930	5140	221.17	12860	12990	12800	16750	9030	12890	12832.28	0.45	0	194	13083	12986	12923	12826	12763	12955	12795	20	3860	500	9280	10	1	4034800	521	9.80	0.51	12	0.13	1318.00	25414.00	16500	20230622	-21.76	11280	20231101	14.45	13050	-1.07	20240118	11650	10.82	20240411	14970	-13.76	20230725	11280	14.45	20231101	0.57	N	221980	500	20 억		18066	N	N	0	N	00	N
39	20240624	111007	57	100.00	KOSDAQ		화학	N	N	N	N		N	12830	-60	5	-0.47	52030420	4054	174.44	12860	12990	12800	16750	9030	12890	12834.34	0.45	0	259	13083	12986	12923	12826	12763	12955	12795	20	3860	500	9280	10	1	4034800	518	9.73	0.50	12	0.10	1318.00	25414.00	16500	20230622	-22.24	11280	20231101	13.74	13050	-1.69	20240118	11650	10.13	20240411	14970	-14.30	20230725	11280	13.74	20231101	0.57	N	221980	500	20 억		18066	N	N	0	N	00	N
40	20240624	101005	57	100.00	KOSDAQ		화학	N	N	N	N		N	12980	90	2	0.70	3307990	256	11.02	12860	12990	12860	16750	9030	12890	12921.84	0.45	0	-21	13083	12986	12923	12826	12763	12955	12795	20	3860	500	9280	10	1	4034800	524	9.85	0.51	12	0.01	1318.00	25414.00	16500	20230622	-21.33	11280	20231101	15.07	13050	-0.54	20240118	11650	11.42	20240411	14970	-13.29	20230725	11280	15.07	20231101	0.57	N	221980	500	20 억		18066	N	N	0	N	00	N
41	20240624	091005	57	100.00	KOSDAQ		화학	N	N	N	N		N	12860	-30	5	-0.23	51440	4	0.17	12860	12860	12860	16750	9030	12890	12860.00	0.45	0	0	13083	12986	12923	12826	12763	12955	12795	20	3860	500	9280	10	1	4034800	519	9.76	0.51	12	0.00	1318.00	25414.00	16500	20230622	-22.06	11280	20231101	14.01	13050	-1.46	20240118	11650	10.39	20240411	14970	-14.09	20230725	11280	14.01	20231101	0.57	N	221980	500	20 억		18066	N	N	0	N	00	N
42	20240621	160933	57	100.00	KOSDAQ		화학	N	N	N	N		N	12890	-110	5	-0.85	29418800	2275	59.82	13000	13020	12860	16900	9100	13000	12932.25	0.45	0	-159	13100	13050	12950	12900	12800	13075	12925	20	3900	500	9360	10	1	4034800	520	9.78	0.51	12	0.06	1318.00	25414.00	16500	20230622	-21.88	11280	20231101	14.27	13050	-1.23	20240118	11650	10.64	20240411	16500	-21.88	20230622	11280	14.27	20231101	0.57	N	221980	500	20 억		18149	N	N	0	N	00	N
43	20240621	150933	57	100.00	KOSDAQ		화학	N	N	N	N		N	13000	0	3	0.00	26402400	2041	53.67	13000	13020	12860	16900	9100	13000	12936.01	0.45	0	-83	13100	13050	12950	12900	12800	13075	12925	20	3900	500	9360	10	1	4034800	525	9.86	0.51	12	0.05	1318.00	25414.00	16500	20230622	-21.21	11280	20231101	15.25	13050	-0.38	20240118	11650	11.59	20240411	16500	-21.21	20230622	11280	15.25	20231101	0.57	N	221980	500	20 억		18149	N	N	0	N	00	N
44	20240621	140931	57	100.00	KOSDAQ		화학	N	N	N	N		N	13000	0	3	0.00	23477150	1816	47.75	13000	13020	12860	16900	9100	13000	12927.95	0.45	0	-49	13100	13050	12950	12900	12800	13075	12925	20	3900	500	9360	10	1	4034800	525	9.86	0.51	12	0.05	1318.00	25414.00	16500	20230622	-21.21	11280	20231101	15.25	13050	-0.38	20240118	11650	11.59	20240411	16500	-21.21	20230622	11280	15.25	20231101	0.57	N	221980	500	20 억		18149	N	N	0	N	00	N
45	20240621	130933	57	100.00	KOSDAQ		화학	N	N	N	N		N	12980	-20	5	-0.15	21256600	1645	43.26	13000	13020	12860	16900	9100	13000	12921.95	0.45	0	-49	13100	13050	12950	12900	12800	13075	12925	20	3900	500	9360	10	1	4034800	524	9.85	0.51	12	0.04	1318.00	25414.00	16500	20230622	-21.33	11280	20231101	15.07	13050	-0.54	20240118	11650	11.42	20240411	16500	-21.33	20230622	11280	15.07	20231101	0.57	N	221980	500	20 억		18149	N	N	0	N	00	N
46	20240621	120936	57	100.00	KOSDAQ		화학	N	N	N	N		N	12960	-40	5	-0.31	20244160	1567	41.20	13000	13020	12860	16900	9100	13000	12919.06	0.45	0	-49	13100	13050	12950	12900	12800	13075	12925	20	3900	500	9360	10	1	4034800	523	9.83	0.51	12	0.04	1318.00	25414.00	16500	20230622	-21.45	11280	20231101	14.89	13050	-0.69	20240118	11650	11.24	20240411	16500	-21.45	20230622	11280	14.89	20231101	0.57	N	221980	500	20 억		18149	N	N	0	N	00	N
47	20240621	110933	57	100.00	KOSDAQ		화학	N	N	N	N		N	12970	-30	5	-0.23	18350730	1421	37.37	13000	13020	12860	16900	9100	13000	12913.95	0.45	0	-30	13100	13050	12950	12900	12800	13075	12925	20	3900	500	9360	10	1	4034800	523	9.84	0.51	12	0.04	1318.00	25414.00	16500	20230622	-21.39	11280	20231101	14.98	13050	-0.61	20240118	11650	11.33	20240411	16500	-21.39	20230622	11280	14.98	20231101	0.57	N	221980	500	20 억		18149	N	N	0	N	00	N
48	20240621	100929	57	100.00	KOSDAQ		화학	N	N	N	N		N	13000	0	3	0.00	14818410	1149	30.21	13000	13020	12860	16900	9100	13000	12896.79	0.45	0	-32	13100	13050	12950	12900	12800	13075	12925	20	3900	500	9360	10	1	4034800	525	9.86	0.51	12	0.03	1318.00	25414.00	16500	20230622	-21.21	11280	20231101	15.25	13050	-0.38	20240118	11650	11.59	20240411	16500	-21.21	20230622	11280	15.25	20231101	0.57	N	221980	500	20 억		18149	N	N	0	N	00	N
49	20240621	090936	57	100.00	KOSDAQ		화학	N	N	N	N		N	13000	0	3	0.00	156000	12	0.32	13000	13000	13000	16900	9100	13000	13000.00	0.45	0	-12	13100	13050	12950	12900	12800	13075	12925	20	3900	500	9360	10	1	4034800	525	9.86	0.51	12	0.00	1318.00	25414.00	16500	20230622	-21.21	11280	20231101	15.25	13050	-0.38	20240118	11650	11.59	20240411	16500	-21.21	20230622	11280	15.25	20231101	0.57	N	221980	500	20 억		18149	N	N	0	N	00	N
50	20240620	160928	57	100.00	KOSDAQ		화학	N	N	N	N		N	13000	130	2	1.01	49108000	3803	143.73	12890	13000	12850	16730	9010	12870	12912.92	0.45	0	22	13056	12962	12906	12812	12756	12935	12785	20	3860	500	9260	10	1	4034800	525	9.86	0.51	12	0.09	1318.00	25414.00	16500	20230622	-21.21	11280	20231101	15.25	13050	-0.38	20240118	11650	11.59	20240411	16500	-21.21	20230622	11280	15.25	20231101	0.58	N	221980	500	20 억		18127	N	N	0	N	00	N
51	20240620	150930	57	100.00	KOSDAQ		화학	N	N	N	N		N	12890	20	2	0.16	27594100	2132	80.57	12890	13000	12890	16730	9010	12870	12942.82	0.45	0	40	13056	12962	12906	12812	12756	12935	12785	20	3860	500	9260	10	1	4034800	520	9.78	0.51	12	0.05	1318.00	25414.00	16500	20230622	-21.88	11280	20231101	14.27	13050	-1.23	20240118	11650	10.64	20240411	16500	-21.88	20230622	11280	14.27	20231101	0.58	N	221980	500	20 억		18127	N	N	0	N	00	N
52	20240620	140930	57	100.00	KOSDAQ		화학	N	N	N	N		N	12990	120	2	0.93	23649010	1827	69.05	12890	13000	12890	16730	9010	12870	12944.18	0.45	0	-11	13056	12962	12906	12812	12756	12935	12785	20	3860	500	9260	10	1	4034800	524	9.86	0.51	12	0.05	1318.00	25414.00	16500	20230622	-21.27	11280	20231101	15.16	13050	-0.46	20240118	11650	11.50	20240411	16500	-21.27	20230622	11280	15.16	20231101	0.58	N	221980	500	20 억		18127	N	N	0	N	00	N
53	20240620	130930	57	100.00	KOSDAQ		화학	N	N	N	N		N	12980	110	2	0.85	20935180	1618	61.15	12890	13000	12890	16730	9010	12870	12938.92	0.45	0	0	13056	12962	12906	12812	12756	12935	12785	20	3860	500	9260	10	1	4034800	524	9.85	0.51	12	0.04	1318.00	25414.00	16500	20230622	-21.33	11280	20231101	15.07	13050	-0.54	20240118	11650	11.42	20240411	16500	-21.33	20230622	11280	15.07	20231101	0.58	N	221980	500	20 억		18127	N	N	0	N	00	N
54	20240620	120928	57	100.00	KOSDAQ		화학	N	N	N	N		N	12950	80	2	0.62	17365950	1343	50.76	12890	12980	12890	16730	9010	12870	12930.71	0.45	0	0	13056	12962	12906	12812	12756	12935	12785	20	3860	500	9260	10	1	4034800	523	9.83	0.51	12	0.03	1318.00	25414.00	16500	20230622	-21.52	11280	20231101	14.80	13050	-0.77	20240118	11650	11.16	20240411	16500	-21.52	20230622	11280	14.80	20231101	0.58	N	221980	500	20 억		18127	N	N	0	N	00	N
55	20240620	110930	57	100.00	KOSDAQ		화학	N	N	N	N		N	12970	100	2	0.78	14590690	1129	42.67	12890	12980	12890	16730	9010	12870	12923.55	0.45	0	0	13056	12962	12906	12812	12756	12935	12785	20	3860	500	9260	10	1	4034800	523	9.84	0.51	12	0.03	1318.00	25414.00	16500	20230622	-21.39	11280	20231101	14.98	13050	-0.61	20240118	11650	11.33	20240411	16500	-21.39	20230622	11280	14.98	20231101	0.58	N	221980	500	20 억		18127	N	N	0	N	00	N
56	20240620	100929	57	100.00	KOSDAQ		화학	N	N	N	N		N	12970	100	2	0.78	11528850	893	33.75	12890	12970	12890	16730	9010	12870	12910.25	0.45	0	0	13056	12962	12906	12812	12756	12935	12785	20	3860	500	9260	10	1	4034800	523	9.84	0.51	12	0.02	1318.00	25414.00	16500	20230622	-21.39	11280	20231101	14.98	13050	-0.61	20240118	11650	11.33	20240411	16500	-21.39	20230622	11280	14.98	20231101	0.58	N	221980	500	20 억		18127	N	N	0	N	00	N
57	20240620	090935	57	100.00	KOSDAQ		화학	N	N	N	N		N	12870	0	3	0.00	0	0	0.00	0	0	0	16730	9010	12870	0.00	0.45	0	0	13056	12962	12906	12812	12756	12935	12785	20	3860	500	9260	10	1	4034800	519	9.76	0.51	12	0.00	1318.00	25414.00	16500	20230622	-22.00	11280	20231101	14.10	13050	-1.38	20240118	11650	10.47	20240411	16500	-22.00	20230622	11280	14.10	20231101	0.58	N	221980	500	20 억		18127	N	N	0	N	00	N
58	20240619	160925	57	100.00	KOSDAQ		화학	N	N	N	N		N	12870	-90	5	-0.69	34118850	2646	47.42	12960	13000	12850	16840	9080	12960	12894.50	0.45	0	50	13046	13002	12936	12892	12826	13025	12915	20	3880	500	9330	10	1	4034800	519	9.76	0.51	12	0.07	1318.00	25414.00	16500	20230622	-22.00	11280	20231101	14.10	13050	-1.38	20240118	11650	10.47	20240411	16500	-22.00	20230622	11280	14.10	20231101	0.60	N	221980	500	20 억		18074	N	N	0	N	00	N
59	20240619	150925	57	100.00	KOSDAQ		화학	N	N	N	N		N	12960	0	3	0.00	33938590	2632	47.17	12960	13000	12850	16840	9080	12960	12894.60	0.45	0	64	13046	13002	12936	12892	12826	13025	12915	20	3880	500	9330	10	1	4034800	523	9.83	0.51	12	0.07	1318.00	25414.00	16500	20230622	-21.45	11280	20231101	14.89	13050	-0.69	20240118	11650	11.24	20240411	16500	-21.45	20230622	11280	14.89	20231101	0.60	N	221980	500	20 억		18074	N	N	0	N	00	N
60	20240619	140932	57	100.00	KOSDAQ		화학	N	N	N	N		N	12870	-90	5	-0.69	26801120	2080	37.28	12960	13000	12850	16840	9080	12960	12885.15	0.45	0	102	13046	13002	12936	12892	12826	13025	12915	20	3880	500	9330	10	1	4034800	519	9.76	0.51	12	0.05	1318.00	25414.00	16500	20230622	-22.00	11280	20231101	14.10	13050	-1.38	20240118	11650	10.47	20240411	16500	-22.00	20230622	11280	14.10	20231101	0.60	N	221980	500	20 억		18074	N	N	0	N	00	N
61	20240619	130921	57	100.00	KOSDAQ		화학	N	N	N	N		N	12870	-90	5	-0.69	26788250	2079	37.26	12960	13000	12850	16840	9080	12960	12885.16	0.45	0	102	13046	13002	12936	12892	12826	13025	12915	20	3880	500	9330	10	1	4034800	519	9.76	0.51	12	0.05	1318.00	25414.00	16500	20230622	-22.00	11280	20231101	14.10	13050	-1.38	20240118	11650	10.47	20240411	16500	-22.00	20230622	11280	14.10	20231101	0.60	N	221980	500	20 억		18074	N	N	0	N	00	N
62	20240619	120923	57	100.00	KOSDAQ		화학	N	N	N	N		N	12880	-80	5	-0.62	25848280	2006	35.95	12960	13000	12850	16840	9080	12960	12885.48	0.45	0	102	13046	13002	12936	12892	12826	13025	12915	20	3880	500	9330	10	1	4034800	520	9.77	0.51	12	0.05	1318.00	25414.00	16500	20230622	-21.94	11280	20231101	14.18	13050	-1.30	20240118	11650	10.56	20240411	16500	-21.94	20230622	11280	14.18	20231101	0.60	N	221980	500	20 억		18074	N	N	0	N	00	N
63	20240619	110926	57	100.00	KOSDAQ		화학	N	N	N	N		N	12870	-90	5	-0.69	21108430	1638	29.35	12960	13000	12850	16840	9080	12960	12886.71	0.45	0	-26	13046	13002	12936	12892	12826	13025	12915	20	3880	500	9330	10	1	4034800	519	9.76	0.51	12	0.04	1318.00	25414.00	16500	20230622	-22.00	11280	20231101	14.10	13050	-1.38	20240118	11650	10.47	20240411	16500	-22.00	20230622	11280	14.10	20231101	0.60	N	221980	500	20 억		18074	N	N	0	N	00	N
64	20240619	100928	57	100.00	KOSDAQ		화학	N	N	N	N		N	12860	-100	5	-0.77	15556100	1209	21.67	12960	12960	12850	16840	9080	12960	12866.91	0.45	0	2	13046	13002	12936	12892	12826	13025	12915	20	3880	500	9330	10	1	4034800	519	9.76	0.51	12	0.03	1318.00	25414.00	16500	20230622	-22.06	11280	20231101	14.01	13050	-1.46	20240118	11650	10.39	20240411	16500	-22.06	20230622	11280	14.01	20231101	0.60	N	221980	500	20 억		18074	N	N	0	N	00	N
65	20240619	090932	57	100.00	KOSDAQ		화학	N	N	N	N		N	12960	0	3	0.00	466560	36	0.65	12960	12960	12960	16840	9080	12960	12960.00	0.45	0	-5	13046	13002	12936	12892	12826	13025	12915	20	3880	500	9330	10	1	4034800	523	9.83	0.51	12	0.00	1318.00	25414.00	16500	20230622	-21.45	11280	20231101	14.89	13050	-0.69	20240118	11650	11.24	20240411	16500	-21.45	20230622	11280	14.89	20231101	0.60	N	221980	500	20 억		18074	N	N	0	N	00	N
66	20240618	160920	57	100.00	KOSDAQ		화학	N	N	N	N		N	12960	-20	5	-0.15	72040330	5580	346.15	12940	12980	12870	16870	9090	12980	12910.45	0.45	0	-30	13086	13032	12946	12892	12806	13060	12920	20	3890	500	9340	10	1	4034800	523	9.83	0.51	12	0.14	1318.00	25414.00	16500	20230622	-21.45	11280	20231101	14.89	13050	-0.69	20240118	11650	11.24	20240411	16500	-21.45	20230622	11280	14.89	20231101	0.61	N	221980	500	20 억		18104	N	N	0	N	00	N
67	20240618	150920	57	100.00	KOSDAQ		화학	N	N	N	N		N	12980	0	3	0.00	71677350	5552	344.42	12940	12980	12870	16870	9090	12980	12910.19	0.45	0	-30	13086	13032	12946	12892	12806	13060	12920	20	3890	500	9340	10	1	4034800	524	9.85	0.51	12	0.14	1318.00	25414.00	16500	20230622	-21.33	11280	20231101	15.07	13050	-0.54	20240118	11650	11.42	20240411	16500	-21.33	20230622	11280	15.07	20231101	0.61	N	221980	500	20 억		18104	N	N	0	N	00	N
68	20240618	140923	57	100.00	KOSDAQ		화학	N	N	N	N		N	12900	-80	5	-0.62	69267330	5366	332.88	12940	12980	12870	16870	9090	12980	12908.56	0.45	0	-26	13086	13032	12946	12892	12806	13060	12920	20	3890	500	9340	10	1	4034800	520	9.79	0.51	12	0.13	1318.00	25414.00	16500	20230622	-21.82	11280	20231101	14.36	13050	-1.15	20240118	11650	10.73	20240411	16500	-21.82	20230622	11280	14.36	20231101	0.61	N	221980	500	20 억		18104	N	N	0	N	00	N
69	20240618	130924	57	100.00	KOSDAQ		화학	N	N	N	N		N	12900	-80	5	-0.62	46014100	3563	221.03	12940	12980	12900	16870	9090	12980	12914.43	0.45	0	-26	13086	13032	12946	12892	12806	13060	12920	20	3890	500	9340	10	1	4034800	520	9.79	0.51	12	0.09	1318.00	25414.00	16500	20230622	-21.82	11280	20231101	14.36	13050	-1.15	20240118	11650	10.73	20240411	16500	-21.82	20230622	11280	14.36	20231101	0.61	N	221980	500	20 억		18104	N	N	0	N	00	N
70	20240618	120922	57	100.00	KOSDAQ		화학	N	N	N	N		N	12900	-80	5	-0.62	30134200	2332	144.67	12940	12980	12900	16870	9090	12980	12922.04	0.45	0	-26	13086	13032	12946	12892	12806	13060	12920	20	3890	500	9340	10	1	4034800	520	9.79	0.51	12	0.06	1318.00	25414.00	16500	20230622	-21.82	11280	20231101	14.36	13050	-1.15	20240118	11650	10.73	20240411	16500	-21.82	20230622	11280	14.36	20231101	0.61	N	221980	500	20 억		18104	N	N	0	N	00	N
71	20240618	110921	57	100.00	KOSDAQ		화학	N	N	N	N		N	12950	-30	5	-0.23	14560200	1125	69.79	12940	12980	12940	16870	9090	12980	12942.40	0.45	0	-26	13086	13032	12946	12892	12806	13060	12920	20	3890	500	9340	10	1	4034800	523	9.83	0.51	12	0.03	1318.00	25414.00	16500	20230622	-21.52	11280	20231101	14.80	13050	-0.77	20240118	11650	11.16	20240411	16500	-21.52	20230622	11280	14.80	20231101	0.61	N	221980	500	20 억		18104	N	N	0	N	00	N
72	20240618	100919	57	100.00	KOSDAQ		화학	N	N	N	N		N	12940	-40	5	-0.31	12125900	937	58.13	12940	12980	12940	16870	9090	12980	12941.20	0.45	0	-15	13086	13032	12946	12892	12806	13060	12920	20	3890	500	9340	10	1	4034800	522	9.82	0.51	12	0.02	1318.00	25414.00	16500	20230622	-21.58	11280	20231101	14.72	13050	-0.84	20240118	11650	11.07	20240411	16500	-21.58	20230622	11280	14.72	20231101	0.61	N	221980	500	20 억		18104	N	N	0	N	00	N
73	20240618	090929	57	100.00	KOSDAQ		화학	N	N	N	N		N	12940	-40	5	-0.31	1773900	137	8.50	12940	12980	12940	16870	9090	12980	12948.18	0.45	0	-15	13086	13032	12946	12892	12806	13060	12920	20	3890	500	9340	10	1	4034800	522	9.82	0.51	12	0.00	1318.00	25414.00	16500	20230622	-21.58	11280	20231101	14.72	13050	-0.84	20240118	11650	11.07	20240411	16500	-21.58	20230622	11280	14.72	20231101	0.61	N	221980	500	20 억		18104	N	N	0	N	00	N
74	20240617	160914	57	100.00	KOSDAQ		화학	N	N	N	N		N	12980	-20	5	-0.15	20831860	1607	34.63	12950	13000	12860	16900	9100	13000	12963.20	0.45	0	-79	13166	13082	12966	12882	12766	13125	12925	20	3900	500	9360	10	1	4034800	524	9.85	0.51	12	0.04	1318.00	25414.00	16500	20230622	-21.33	11280	20231101	15.07	13050	-0.54	20240118	11650	11.42	20240411	16500	-21.33	20230622	11280	15.07	20231101	0.61	N	221980	500	20 억		18183	N	N	0	N	00	N
75	20240617	150921	57	100.00	KOSDAQ		화학	N	N	N	N		N	12980	-20	5	-0.15	20338670	1569	33.81	12950	13000	12860	16900	9100	13000	12962.82	0.45	0	-79	13166	13082	12966	12882	12766	13125	12925	20	3900	500	9360	10	1	4034800	524	9.85	0.51	12	0.04	1318.00	25414.00	16500	20230622	-21.33	11280	20231101	15.07	13050	-0.54	20240118	11650	11.42	20240411	16500	-21.33	20230622	11280	15.07	20231101	0.61	N	221980	500	20 억		18183	N	N	0	N	00	N
76	20240617	140912	57	100.00	KOSDAQ		화학	N	N	N	N		N	12980	-20	5	-0.15	14977930	1156	24.91	12950	13000	12860	16900	9100	13000	12956.69	0.45	0	-79	13166	13082	12966	12882	12766	13125	12925	20	3900	500	9360	10	1	4034800	524	9.85	0.51	12	0.03	1318.00	25414.00	16500	20230622	-21.33	11280	20231101	15.07	13050	-0.54	20240118	11650	11.42	20240411	16500	-21.33	20230622	11280	15.07	20231101	0.61	N	221980	500	20 억		18183	N	N	0	N	00	N
77	20240617	130912	57	100.00	KOSDAQ		화학	N	N	N	N		N	12920	-80	5	-0.62	9123910	705	15.19	12950	12990	12860	16900	9100	13000	12941.72	0.45	0	-51	13166	13082	12966	12882	12766	13125	12925	20	3900	500	9360	10	1	4034800	521	9.80	0.51	12	0.02	1318.00	25414.00	16500	20230622	-21.70	11280	20231101	14.54	13050	-1.00	20240118	11650	10.90	20240411	16500	-21.70	20230622	11280	14.54	20231101	0.61	N	221980	500	20 억		18183	N	N	0	N	00	N
78	20240617	120912	57	100.00	KOSDAQ		화학	N	N	N	N		N	12910	-90	5	-0.69	9046310	699	15.06	12950	12990	12860	16900	9100	13000	12941.79	0.45	0	-51	13166	13082	12966	12882	12766	13125	12925	20	3900	500	9360	10	1	4034800	521	9.80	0.51	12	0.02	1318.00	25414.00	16500	20230622	-21.76	11280	20231101	14.45	13050	-1.07	20240118	11650	10.82	20240411	16500	-21.76	20230622	11280	14.45	20231101	0.61	N	221980	500	20 억		18183	N	N	0	N	00	N
79	20240617	110905	57	100.00	KOSDAQ		화학	N	N	N	N		N	12980	-20	5	-0.15	6190840	479	10.32	12950	12990	12860	16900	9100	13000	12924.51	0.45	0	-51	13166	13082	12966	12882	12766	13125	12925	20	3900	500	9360	10	1	4034800	524	9.85	0.51	12	0.01	1318.00	25414.00	16500	20230622	-21.33	11280	20231101	15.07	13050	-0.54	20240118	11650	11.42	20240411	16500	-21.33	20230622	11280	15.07	20231101	0.61	N	221980	500	20 억		18183	N	N	0	N	00	N
80	20240617	100906	57	100.00	KOSDAQ		화학	N	N	N	N		N	12920	-80	5	-0.62	4009970	311	6.70	12950	12950	12860	16900	9100	13000	12893.79	0.45	0	-35	13166	13082	12966	12882	12766	13125	12925	20	3900	500	9360	10	1	4034800	521	9.80	0.51	12	0.01	1318.00	25414.00	16500	20230622	-21.70	11280	20231101	14.54	13050	-1.00	20240118	11650	10.90	20240411	16500	-21.70	20230622	11280	14.54	20231101	0.61	N	221980	500	20 억		18183	N	N	0	N	00	N
81	20240617	090910	57	100.00	KOSDAQ		화학	N	N	N	N		N	12890	-110	5	-0.85	851760	66	1.42	12950	12950	12890	16900	9100	13000	12905.45	0.45	0	-42	13166	13082	12966	12882	12766	13125	12925	20	3900	500	9360	10	1	4034800	520	9.78	0.51	12	0.00	1318.00	25414.00	16500	20230622	-21.88	11280	20231101	14.27	13050	-1.23	20240118	11650	10.64	20240411	16500	-21.88	20230622	11280	14.27	20231101	0.61	N	221980	500	20 억		18183	N	N	0	N	00	N
82	20240614	160750	57	100.00	KOSDAQ		화학	N	N	N	N		N	13000	10	2	0.08	60102130	4640	120.71	12990	13050	12850	16880	9100	12990	12953.05	0.46	0	-231	13176	13082	12916	12822	12656	13130	12870	20	3890	500	9350	10	1	4034800	525	9.86	0.51	12	0.11	1318.00	25414.00	16500	20230622	-21.21	11280	20231101	15.25	13050	0.00	20240118	11650	11.59	20240411	16500	-21.21	20230622	11280	15.25	20231101	0.61	N	221980	500	20 억		18414	N	N	0	N	00	N
83	20240614	150753	57	100.00	KOSDAQ		화학	N	N	N	N		N	13030	40	2	0.31	59634520	4604	119.77	12990	13050	12850	16880	9100	12990	12952.76	0.46	0	-229	13176	13082	12916	12822	12656	13130	12870	20	3890	500	9350	10	1	4034800	526	9.89	0.51	12	0.11	1318.00	25414.00	16500	20230622	-21.03	11280	20231101	15.51	13050	0.00	20240118	11650	11.85	20240411	16500	-21.03	20230622	11280	15.51	20231101	0.61	N	221980	500	20 억		18414	N	N	0	N	00	N
84	20240614	140752	57	100.00	KOSDAQ		화학	N	N	N	N		N	13020	30	2	0.23	57225540	4419	114.96	12990	13050	12850	16880	9100	12990	12949.88	0.46	0	-195	13176	13082	12916	12822	12656	13130	12870	20	3890	500	9350	10	1	4034800	525	9.88	0.51	12	0.11	1318.00	25414.00	16500	20230622	-21.09	11280	20231101	15.43	13050	0.00	20240118	11650	11.76	20240411	16500	-21.09	20230622	11280	15.43	20231101	0.61	N	221980	500	20 억		18414	N	N	0	N	00	N
85	20240614	130755	57	100.00	KOSDAQ		화학	N	N	N	N		N	12900	-90	5	-0.69	53075040	4100	106.66	12990	13050	12850	16880	9100	12990	12945.13	0.46	0	-165	13176	13082	12916	12822	12656	13130	12870	20	3890	500	9350	10	1	4034800	520	9.79	0.51	12	0.10	1318.00	25414.00	16500	20230622	-21.82	11280	20231101	14.36	13050	0.00	20240118	11650	10.73	20240411	16500	-21.82	20230622	11280	14.36	20231101	0.61	N	221980	500	20 억		18414	N	N	0	N	00	N
86	20240614	120756	57	100.00	KOSDAQ		화학	N	N	N	N		N	13010	20	2	0.15	30287550	2335	60.74	12990	13050	12850	16880	9100	12990	12971.11	0.46	0	-123	13176	13082	12916	12822	12656	13130	12870	20	3890	500	9350	10	1	4034800	525	9.87	0.51	12	0.06	1318.00	25414.00	16500	20230622	-21.15	11280	20231101	15.34	13050	0.00	20240118	11650	11.67	20240411	16500	-21.15	20230622	11280	15.34	20231101	0.61	N	221980	500	20 억		18414	N	N	0	N	00	N
87	20240614	110856	57	100.00	KOSDAQ		화학	N	N	N	N		N	13020	30	2	0.23	23925100	1846	48.02	12990	13050	12850	16880	9100	12990	12960.51	0.46	0	-101	13176	13082	12916	12822	12656	13130	12870	20	3890	500	9350	10	1	4034800	525	9.88	0.51	12	0.05	1318.00	25414.00	16500	20230622	-21.09	11280	20231101	15.43	13050	0.00	20240118	11650	11.76	20240411	16500	-21.09	20230622	11280	15.43	20231101	0.61	N	221980	500	20 억		18414	N	N	0	N	00	N
88	20240614	100854	57	100.00	KOSDAQ		화학	N	N	N	N		N	12990	0	3	0.00	15518170	1197	31.14	12990	13050	12850	16880	9100	12990	12964.22	0.46	0	-87	13176	13082	12916	12822	12656	13130	12870	20	3890	500	9350	10	1	4034800	524	9.86	0.51	12	0.03	1318.00	25414.00	16500	20230622	-21.27	11280	20231101	15.16	13050	0.00	20240118	11650	11.50	20240411	16500	-21.27	20230622	11280	15.16	20231101	0.61	N	221980	500	20 억		18414	N	N	0	N	00	N
89	20240614	090900	57	100.00	KOSDAQ		화학	N	N	N	N		N	12880	-110	5	-0.85	4958840	382	9.94	12990	13050	12880	16880	9100	12990	12981.26	0.46	0	-96	13176	13082	12916	12822	12656	13130	12870	20	3890	500	9350	10	1	4034800	520	9.77	0.51	12	0.01	1318.00	25414.00	16500	20230622	-21.94	11280	20231101	14.18	13050	0.00	20240118	11650	10.56	20240411	16500	-21.94	20230622	11280	14.18	20231101	0.61	N	221980	500	20 억		18414	N	N	0	N	00	N
90	20240613	160846	57	100.00	KOSDAQ		화학	N	N	N	N		N	12990	80	2	0.62	46253820	3584	212.07	12910	13010	12750	16780	9040	12910	12905.64	0.46	0	-97	13010	12960	12880	12830	12750	12920	12790	20	3870	500	9290	10	1	4034800	524	9.86	0.51	12	0.09	1318.00	25414.00	16500	20230622	-21.27	11280	20231101	15.16	13050	-0.46	20240118	11650	11.50	20240411	16500	-21.27	20230622	11280	15.16	20231101	0.61	N	221980	500	20 억		18511	N	N	0	N	00	N
91	20240613	150901	57	100.00	KOSDAQ		화학	N	N	N	N		N	13000	90	2	0.70	45448440	3522	208.40	12910	13010	12750	16780	9040	12910	12904.16	0.46	0	-97	13010	12960	12880	12830	12750	12920	12790	20	3870	500	9290	10	1	4034800	525	9.86	0.51	12	0.09	1318.00	25414.00	16500	20230622	-21.21	11280	20231101	15.25	13050	-0.38	20240118	11650	11.59	20240411	16500	-21.21	20230622	11280	15.25	20231101	0.61	N	221980	500	20 억		18511	N	N	0	N	00	N
92	20240613	140852	57	100.00	KOSDAQ		화학	N	N	N	N		N	12980	70	2	0.54	43370860	3362	198.93	12910	13010	12750	16780	9040	12910	12900.32	0.46	0	-86	13010	12960	12880	12830	12750	12920	12790	20	3870	500	9290	10	1	4034800	524	9.85	0.51	12	0.08	1318.00	25414.00	16500	20230622	-21.33	11280	20231101	15.07	13050	-0.54	20240118	11650	11.42	20240411	16500	-21.33	20230622	11280	15.07	20231101	0.61	N	221980	500	20 억		18511	N	N	0	N	00	N
93	20240613	130851	57	100.00	KOSDAQ		화학	N	N	N	N		N	12990	80	2	0.62	41437380	3213	190.12	12910	13010	12750	16780	9040	12910	12896.79	0.46	0	-66	13010	12960	12880	12830	12750	12920	12790	20	3870	500	9290	10	1	4034800	524	9.86	0.51	12	0.08	1318.00	25414.00	16500	20230622	-21.27	11280	20231101	15.16	13050	-0.46	20240118	11650	11.50	20240411	16500	-21.27	20230622	11280	15.16	20231101	0.61	N	221980	500	20 억		18511	N	N	0	N	00	N
94	20240613	120853	57	100.00	KOSDAQ		화학	N	N	N	N		N	12890	-20	5	-0.15	38320960	2973	175.92	12910	13010	12750	16780	9040	12910	12889.66	0.46	0	-53	13010	12960	12880	12830	12750	12920	12790	20	3870	500	9290	10	1	4034800	520	9.78	0.51	12	0.07	1318.00	25414.00	16500	20230622	-21.88	11280	20231101	14.27	13050	-1.23	20240118	11650	10.64	20240411	16500	-21.88	20230622	11280	14.27	20231101	0.61	N	221980	500	20 억		18511	N	N	0	N	00	N
95	20240613	110847	57	100.00	KOSDAQ		화학	N	N	N	N		N	12890	-20	5	-0.15	24838020	1927	114.02	12910	13010	12750	16780	9040	12910	12889.48	0.46	0	-53	13010	12960	12880	12830	12750	12920	12790	20	3870	500	9290	10	1	4034800	520	9.78	0.51	12	0.05	1318.00	25414.00	16500	20230622	-21.88	11280	20231101	14.27	13050	-1.23	20240118	11650	10.64	20240411	16500	-21.88	20230622	11280	14.27	20231101	0.61	N	221980	500	20 억		18511	N	N	0	N	00	N
96	20240613	100846	57	100.00	KOSDAQ		화학	N	N	N	N		N	12900	-10	5	-0.08	15815990	1224	72.43	12910	13010	12900	16780	9040	12910	12921.56	0.46	0	-13	13010	12960	12880	12830	12750	12920	12790	20	3870	500	9290	10	1	4034800	520	9.79	0.51	12	0.03	1318.00	25414.00	16500	20230622	-21.82	11280	20231101	14.36	13050	-1.15	20240118	11650	10.73	20240411	16500	-21.82	20230622	11280	14.36	20231101	0.61	N	221980	500	20 억		18511	N	N	0	N	00	N
97	20240613	090855	57	100.00	KOSDAQ		화학	N	N	N	N		N	13010	100	2	0.77	3233240	250	14.79	12910	13010	12910	16780	9040	12910	12932.96	0.46	0	-1	13010	12960	12880	12830	12750	12920	12790	20	3870	500	9290	10	1	4034800	525	9.87	0.51	12	0.01	1318.00	25414.00	16500	20230622	-21.15	11280	20231101	15.34	13050	-0.31	20240118	11650	11.67	20240411	16500	-21.15	20230622	11280	15.34	20231101	0.61	N	221980	500	20 억		18511	N	N	0	N	00	N
98	20240612	160839	57	100.00	KOSDAQ		화학	N	N	N	N		N	12910	-10	5	-0.08	21773030	1690	50.84	12920	12930	12800	16790	9050	12920	12883.45	0.46	0	-19	13180	13050	12900	12770	12620	12975	12695	20	3870	500	9300	10	1	4034800	521	9.80	0.51	12	0.04	1318.00	25414.00	16500	20230622	-21.76	11280	20231101	14.45	13050	-1.07	20240118	11650	10.82	20240411	16500	-21.76	20230622	11280	14.45	20231101	0.61	N	221980	500	20 억		18530	N	N	0	N	00	N
99	20240612	150850	57	100.00	KOSDAQ		화학	N	N	N	N		N	12810	-110	5	-0.85	21014320	1631	49.07	12920	12930	12810	16790	9050	12920	12884.32	0.46	0	-19	13180	13050	12900	12770	12620	12975	12695	20	3870	500	9300	10	1	4034800	517	9.72	0.50	12	0.04	1318.00	25414.00	16500	20230622	-22.36	11280	20231101	13.56	13050	-1.84	20240118	11650	9.96	20240411	16500	-22.36	20230622	11280	13.56	20231101	0.61	N	221980	500	20 억		18530	N	N	0	N	00	N
100	20240612	140843	57	100.00	KOSDAQ		화학	N	N	N	N		N	12850	-70	5	-0.54	15541000	1205	36.25	12920	12930	12820	16790	9050	12920	12897.10	0.46	0	-19	13180	13050	12900	12770	12620	12975	12695	20	3870	500	9300	10	1	4034800	518	9.75	0.51	12	0.03	1318.00	25414.00	16500	20230622	-22.12	11280	20231101	13.92	13050	-1.53	20240118	11650	10.30	20240411	16500	-22.12	20230622	11280	13.92	20231101	0.61	N	221980	500	20 억		18530	N	N	0	N	00	N
101	20240612	130845	57	100.00	KOSDAQ		화학	N	N	N	N		N	12900	-20	5	-0.15	11578140	898	27.02	12920	12920	12820	16790	9050	12920	12893.25	0.46	0	-9	13180	13050	12900	12770	12620	12975	12695	20	3870	500	9300	10	1	4034800	520	9.79	0.51	12	0.02	1318.00	25414.00	16500	20230622	-21.82	11280	20231101	14.36	13050	-1.15	20240118	11650	10.73	20240411	16500	-21.82	20230622	11280	14.36	20231101	0.61	N	221980	500	20 억		18530	N	N	0	N	00	N
102	20240612	120842	57	100.00	KOSDAQ		화학	N	N	N	N		N	12910	-10	5	-0.08	11308560	877	26.38	12920	12920	12820	16790	9050	12920	12894.60	0.46	0	-9	13180	13050	12900	12770	12620	12975	12695	20	3870	500	9300	10	1	4034800	521	9.80	0.51	12	0.02	1318.00	25414.00	16500	20230622	-21.76	11280	20231101	14.45	13050	-1.07	20240118	11650	10.82	20240411	16500	-21.76	20230622	11280	14.45	20231101	0.61	N	221980	500	20 억		18530	N	N	0	N	00	N
103	20240612	110842	57	100.00	KOSDAQ		화학	N	N	N	N		N	12920	0	3	0.00	8078820	627	18.86	12920	12920	12820	16790	9050	12920	12884.88	0.46	0	-1	13180	13050	12900	12770	12620	12975	12695	20	3870	500	9300	10	1	4034800	521	9.80	0.51	12	0.02	1318.00	25414.00	16500	20230622	-21.70	11280	20231101	14.54	13050	-1.00	20240118	11650	10.90	20240411	16500	-21.70	20230622	11280	14.54	20231101	0.61	N	221980	500	20 억		18530	N	N	0	N	00	N
104	20240612	100844	57	100.00	KOSDAQ		화학	N	N	N	N		N	12900	-20	5	-0.15	5091060	395	11.88	12920	12920	12820	16790	9050	12920	12888.76	0.46	0	0	13180	13050	12900	12770	12620	12975	12695	20	3870	500	9300	10	1	4034800	520	9.79	0.51	12	0.01	1318.00	25414.00	16500	20230622	-21.82	11280	20231101	14.36	13050	-1.15	20240118	11650	10.73	20240411	16500	-21.82	20230622	11280	14.36	20231101	0.61	N	221980	500	20 억		18530	N	N	0	N	00	N
105	20240612	090845	57	100.00	KOSDAQ		화학	N	N	N	N		N	12920	0	3	0.00	0	0	0.00	0	0	0	16790	9050	12920	0.00	0.46	0	0	13180	13050	12900	12770	12620	12975	12695	20	3870	500	9300	10	1	4034800	521	9.80	0.51	12	0.00	1318.00	25414.00	16500	20230622	-21.70	11280	20231101	14.54	13050	-1.00	20240118	11650	10.90	20240411	16500	-21.70	20230622	11280	14.54	20231101	0.61	N	221980	500	20 억		18530	N	N	0	N	00	N
106	20240610	160836	57	100.00	KOSDAQ		화학	N	N	N	N		N	12970	170	2	1.33	35657220	2764	67.43	12800	12980	12790	16640	8960	12800	12900.59	0.46	0	-16	13093	12946	12673	12526	12253	13020	12600	20	3840	500	9210	10	1	4034800	523	9.84	0.51	12	0.07	1318.00	25414.00	16500	20230622	-21.39	11280	20231101	14.98	13050	-0.61	20240118	11650	11.33	20240411	16500	-21.39	20230622	11280	14.98	20231101	0.58	N	221980	500	20 억		18557	N	N	0	N	00	N
107	20240610	150844	57	100.00	KOSDAQ		화학	N	N	N	N		N	12950	150	2	1.17	34026740	2638	64.36	12800	12980	12790	16640	8960	12800	12898.69	0.46	0	-12	13093	12946	12673	12526	12253	13020	12600	20	3840	500	9210	10	1	4034800	523	9.83	0.51	12	0.07	1318.00	25414.00	16500	20230622	-21.52	11280	20231101	14.80	13050	-0.77	20240118	11650	11.16	20240411	16500	-21.52	20230622	11280	14.80	20231101	0.58	N	221980	500	20 억		18557	N	N	0	N	00	N
108	20240610	140840	57	100.00	KOSDAQ		화학	N	N	N	N		N	12970	170	2	1.33	29447900	2285	55.75	12800	12970	12790	16640	8960	12800	12887.48	0.46	0	-7	13093	12946	12673	12526	12253	13020	12600	20	3840	500	9210	10	1	4034800	523	9.84	0.51	12	0.06	1318.00	25414.00	16500	20230622	-21.39	11280	20231101	14.98	13050	-0.61	20240118	11650	11.33	20240411	16500	-21.39	20230622	11280	14.98	20231101	0.58	N	221980	500	20 억		18557	N	N	0	N	00	N
109	20240610	130836	57	100.00	KOSDAQ		화학	N	N	N	N		N	12900	100	2	0.78	16999360	1323	32.28	12800	12900	12790	16640	8960	12800	12849.10	0.46	0	21	13093	12946	12673	12526	12253	13020	12600	20	3840	500	9210	10	1	4034800	520	9.79	0.51	12	0.03	1318.00	25414.00	16500	20230622	-21.82	11280	20231101	14.36	13050	-1.15	20240118	11650	10.73	20240411	16500	-21.82	20230622	11280	14.36	20231101	0.58	N	221980	500	20 억		18557	N	N	0	N	00	N
110	20240610	120839	57	100.00	KOSDAQ		화학	N	N	N	N		N	12860	60	2	0.47	10641940	829	20.22	12800	12860	12790	16640	8960	12800	12837.08	0.46	0	21	13093	12946	12673	12526	12253	13020	12600	20	3840	500	9210	10	1	4034800	519	9.76	0.51	12	0.02	1318.00	25414.00	16500	20230622	-22.06	11280	20231101	14.01	13050	-1.46	20240118	11650	10.39	20240411	16500	-22.06	20230622	11280	14.01	20231101	0.58	N	221980	500	20 억		18557	N	N	0	N	00	N
111	20240610	110841	57	100.00	KOSDAQ		화학	N	N	N	N		N	12790	-10	5	-0.08	6926480	540	13.17	12800	12860	12790	16640	8960	12800	12826.81	0.46	0	21	13093	12946	12673	12526	12253	13020	12600	20	3840	500	9210	10	1	4034800	516	9.70	0.50	12	0.01	1318.00	25414.00	16500	20230622	-22.48	11280	20231101	13.39	13050	-1.99	20240118	11650	9.79	20240411	16500	-22.48	20230622	11280	13.39	20231101	0.58	N	221980	500	20 억		18557	N	N	0	N	00	N
112	20240610	100838	57	100.00	KOSDAQ		화학	N	N	N	N		N	12820	20	2	0.16	2422120	189	4.61	12800	12820	12800	16640	8960	12800	12815.45	0.46	0	0	13093	12946	12673	12526	12253	13020	12600	20	3840	500	9210	10	1	4034800	517	9.73	0.50	12	0.00	1318.00	25414.00	16500	20230622	-22.30	11280	20231101	13.65	13050	-1.76	20240118	11650	10.04	20240411	16500	-22.30	20230622	11280	13.65	20231101	0.58	N	221980	500	20 억		18557	N	N	0	N	00	N
113	20240610	090843	57	100.00	KOSDAQ		화학	N	N	N	N		N	12800	0	3	0.00	512000	40	0.98	12800	12800	12800	16640	8960	12800	12800.00	0.46	0	0	13093	12946	12673	12526	12253	13020	12600	20	3840	500	9210	10	1	4034800	516	9.71	0.50	12	0.00	1318.00	25414.00	16500	20230622	-22.42	11280	20231101	13.48	13050	-1.92	20240118	11650	9.87	20240411	16500	-22.42	20230622	11280	13.48	20231101	0.58	N	221980	500	20 억		18557	N	N	0	N	00	N
114	20240607	160906	57	100.00	KOSDAQ		화학	N	N	N	N		N	12800	190	2	1.51	51733160	4096	95.79	12620	12820	12400	16390	8830	12610	12630.08	0.46	0	-36	13116	12862	12736	12482	12356	12800	12420	20	3780	500	9070	10	1	4034800	516	9.71	0.50	12	0.10	1318.00	25414.00	16500	20230622	-22.42	11280	20231101	13.48	13050	-1.92	20240118	11650	9.87	20240411	16500	-22.42	20230622	11280	13.48	20231101	0.57	N	221980	500	20 억		18593	N	N	0	N	00	N
115	20240607	150913	57	100.00	KOSDAQ		화학	N	N	N	N		N	12760	150	2	1.19	50176940	3974	92.94	12620	12820	12400	16390	8830	12610	12626.31	0.46	0	-20	13116	12862	12736	12482	12356	12800	12420	20	3780	500	9070	10	1	4034800	515	9.68	0.50	12	0.10	1318.00	25414.00	16500	20230622	-22.67	11280	20231101	13.12	13050	-2.22	20240118	11650	9.53	20240411	16500	-22.67	20230622	11280	13.12	20231101	0.57	N	221980	500	20 억		18593	N	N	0	N	00	N
116	20240607	140907	57	100.00	KOSDAQ		화학	N	N	N	N		N	12690	80	2	0.63	43504960	3449	80.66	12620	12820	12400	16390	8830	12610	12613.79	0.46	0	-20	13116	12862	12736	12482	12356	12800	12420	20	3780	500	9070	10	1	4034800	512	9.63	0.50	12	0.09	1318.00	25414.00	16500	20230622	-23.09	11280	20231101	12.50	13050	-2.76	20240118	11650	8.93	20240411	16500	-23.09	20230622	11280	12.50	20231101	0.57	N	221980	500	20 억		18593	N	N	0	N	00	N
117	20240607	130903	57	100.00	KOSDAQ		화학	N	N	N	N		N	12600	-10	5	-0.08	39206710	3110	72.73	12620	12820	12400	16390	8830	12610	12606.66	0.46	0	-8	13116	12862	12736	12482	12356	12800	12420	20	3780	500	9070	10	1	4034800	508	9.56	0.50	12	0.08	1318.00	25414.00	16500	20230622	-23.64	11280	20231101	11.70	13050	-3.45	20240118	11650	8.15	20240411	16500	-23.64	20230622	11280	11.70	20231101	0.57	N	221980	500	20 억		18593	N	N	0	N	00	N
118	20240607	120908	57	100.00	KOSDAQ		화학	N	N	N	N		N	12600	-10	5	-0.08	37908910	3007	70.32	12620	12820	12400	16390	8830	12610	12606.89	0.46	0	-8	13116	12862	12736	12482	12356	12800	12420	20	3780	500	9070	10	1	4034800	508	9.56	0.50	12	0.07	1318.00	25414.00	16500	20230622	-23.64	11280	20231101	11.70	13050	-3.45	20240118	11650	8.15	20240411	16500	-23.64	20230622	11280	11.70	20231101	0.57	N	221980	500	20 억		18593	N	N	0	N	00	N
119	20240607	110854	57	100.00	KOSDAQ		화학	N	N	N	N		N	12660	50	2	0.40	33242330	2637	61.67	12620	12820	12400	16390	8830	12610	12606.12	0.46	0	-36	13116	12862	12736	12482	12356	12800	12420	20	3780	500	9070	10	1	4034800	511	9.61	0.50	12	0.07	1318.00	25414.00	16500	20230622	-23.27	11280	20231101	12.23	13050	-2.99	20240118	11650	8.67	20240411	16500	-23.27	20230622	11280	12.23	20231101	0.57	N	221980	500	20 억		18593	N	N	0	N	00	N
120	20240607	100907	57	100.00	KOSDAQ		화학	N	N	N	N		N	12600	-10	5	-0.08	27129270	2153	50.35	12620	12820	12400	16390	8830	12610	12600.68	0.46	0	-36	13116	12862	12736	12482	12356	12800	12420	20	3780	500	9070	10	1	4034800	508	9.56	0.50	12	0.05	1318.00	25414.00	16500	20230622	-23.64	11280	20231101	11.70	13050	-3.45	20240118	11650	8.15	20240411	16500	-23.64	20230622	11280	11.70	20231101	0.57	N	221980	500	20 억		18593	N	N	0	N	00	N
121	20240607	090906	57	100.00	KOSDAQ		화학	N	N	N	N		N	12820	210	2	1.67	4872480	386	9.03	12620	12820	12620	16390	8830	12610	12623.01	0.46	0	0	13116	12862	12736	12482	12356	12800	12420	20	3780	500	9070	10	1	4034800	517	9.73	0.50	12	0.01	1318.00	25414.00	16500	20230622	-22.30	11280	20231101	13.65	13050	-1.76	20240118	11650	10.04	20240411	16500	-22.30	20230622	11280	13.65	20231101	0.57	N	221980	500	20 억		18593	N	N	0	N	00	N
122	20240605	160904	57	100.00	KOSDAQ		화학	N	N	N	N		N	12610	-350	5	-2.70	54581510	4276	74.79	12990	12990	12610	16840	9080	12960	12764.62	0.46	0	-129	13300	13130	12870	12700	12440	13215	12785	20	3880	500	9330	10	1	4034800	509	9.57	0.50	12	0.11	1318.00	25414.00	16500	20230622	-23.58	11280	20231101	11.79	13050	-3.37	20240118	11650	8.24	20240411	16500	-23.58	20230622	11280	11.79	20231101	0.57	N	221980	500	20 억		18722	N	N	0	N	00	N
123	20240605	150901	57	100.00	KOSDAQ		화학	N	N	N	N		N	12720	-240	5	-1.85	50278760	3935	68.83	12990	12990	12650	16840	9080	12960	12777.32	0.46	0	162	13300	13130	12870	12700	12440	13215	12785	20	3880	500	9330	10	1	4034800	513	9.65	0.50	12	0.10	1318.00	25414.00	16500	20230622	-22.91	11280	20231101	12.77	13050	-2.53	20240118	11650	9.18	20240411	16500	-22.91	20230622	11280	12.77	20231101	0.57	N	221980	500	20 억		18722	N	N	0	N	00	N
124	20240605	140903	57	100.00	KOSDAQ		화학	N	N	N	N		N	12660	-300	5	-2.31	44695100	3494	61.12	12990	12990	12660	16840	9080	12960	12791.96	0.46	0	141	13300	13130	12870	12700	12440	13215	12785	20	3880	500	9330	10	1	4034800	511	9.61	0.50	12	0.09	1318.00	25414.00	16500	20230622	-23.27	11280	20231101	12.23	13050	-2.99	20240118	11650	8.67	20240411	16500	-23.27	20230622	11280	12.23	20231101	0.57	N	221980	500	20 억		18722	N	N	0	N	00	N
125	20240605	130902	57	100.00	KOSDAQ		화학	N	N	N	N		N	12710	-250	5	-1.93	39941360	3120	54.57	12990	12990	12710	16840	9080	12960	12801.72	0.46	0	141	13300	13130	12870	12700	12440	13215	12785	20	3880	500	9330	10	1	4034800	513	9.64	0.50	12	0.08	1318.00	25414.00	16500	20230622	-22.97	11280	20231101	12.68	13050	-2.61	20240118	11650	9.10	20240411	16500	-22.97	20230622	11280	12.68	20231101	0.57	N	221980	500	20 억		18722	N	N	0	N	00	N
126	20240605	120900	57	100.00	KOSDAQ		화학	N	N	N	N		N	12710	-250	5	-1.93	35454680	2767	48.40	12990	12990	12710	16840	9080	12960	12813.40	0.46	0	141	13300	13130	12870	12700	12440	13215	12785	20	3880	500	9330	10	1	4034800	513	9.64	0.50	12	0.07	1318.00	25414.00	16500	20230622	-22.97	11280	20231101	12.68	13050	-2.61	20240118	11650	9.10	20240411	16500	-22.97	20230622	11280	12.68	20231101	0.57	N	221980	500	20 억		18722	N	N	0	N	00	N
127	20240605	110901	57	100.00	KOSDAQ		화학	N	N	N	N		N	12740	-220	5	-1.70	26002020	2025	35.42	12990	12990	12740	16840	9080	12960	12840.50	0.46	0	141	13300	13130	12870	12700	12440	13215	12785	20	3880	500	9330	10	1	4034800	514	9.67	0.50	12	0.05	1318.00	25414.00	16500	20230622	-22.79	11280	20231101	12.94	13050	-2.38	20240118	11650	9.36	20240411	16500	-22.79	20230622	11280	12.94	20231101	0.57	N	221980	500	20 억		18722	N	N	0	N	00	N
128	20240605	100859	57	100.00	KOSDAQ		화학	N	N	N	N		N	12890	-70	5	-0.54	5417300	419	7.33	12990	12990	12850	16840	9080	12960	12929.12	0.46	0	-124	13300	13130	12870	12700	12440	13215	12785	20	3880	500	9330	10	1	4034800	520	9.78	0.51	12	0.01	1318.00	25414.00	16500	20230622	-21.88	11280	20231101	14.27	13050	-1.23	20240118	11650	10.64	20240411	16500	-21.88	20230622	11280	14.27	20231101	0.57	N	221980	500	20 억		18722	N	N	0	N	00	N
129	20240605	090857	57	100.00	KOSDAQ		화학	N	N	N	N		N	12870	-90	5	-0.69	2258150	175	3.06	12990	12990	12850	16840	9080	12960	12903.71	0.46	0	-88	13300	13130	12870	12700	12440	13215	12785	20	3880	500	9330	10	1	4034800	519	9.76	0.51	12	0.00	1318.00	25414.00	16500	20230622	-22.00	11280	20231101	14.10	13050	-1.38	20240118	11650	10.47	20240411	16500	-22.00	20230622	11280	14.10	20231101	0.57	N	221980	500	20 억		18722	N	N	0	N	00	N
130	20240604	160852	57	100.00	KOSDAQ		화학	N	N	N	N		N	12960	220	2	1.73	73955190	5717	376.37	12700	13040	12610	16560	8920	12740	12936.01	0.46	0	107	12873	12806	12693	12626	12513	12840	12660	20	3820	500	9170	10	1	4034800	523	9.83	0.51	12	0.14	1318.00	25414.00	16500	20230622	-21.45	11280	20231101	14.89	13050	-0.69	20240118	11650	11.24	20240411	16500	-21.45	20230622	11280	14.89	20231101	0.57	N	221980	500	20 억		18616	N	N	0	N	00	N
131	20240604	150852	57	100.00	KOSDAQ		화학	N	N	N	N		N	12950	210	2	1.65	72296460	5589	367.94	12700	13040	12610	16560	8920	12740	12935.49	0.46	0	121	12873	12806	12693	12626	12513	12840	12660	20	3820	500	9170	10	1	4034800	523	9.83	0.51	12	0.14	1318.00	25414.00	16500	20230622	-21.52	11280	20231101	14.80	13050	-0.77	20240118	11650	11.16	20240411	16500	-21.52	20230622	11280	14.80	20231101	0.57	N	221980	500	20 억		18616	N	N	0	N	00	N
132	20240604	140855	57	100.00	KOSDAQ		화학	N	N	N	N		N	12980	240	2	1.88	70379330	5441	358.20	12700	13040	12610	16560	8920	12740	12935.00	0.46	0	121	12873	12806	12693	12626	12513	12840	12660	20	3820	500	9170	10	1	4034800	524	9.85	0.51	12	0.13	1318.00	25414.00	16500	20230622	-21.33	11280	20231101	15.07	13050	-0.54	20240118	11650	11.42	20240411	16500	-21.33	20230622	11280	15.07	20231101	0.57	N	221980	500	20 억		18616	N	N	0	N	00	N
133	20240604	130851	57	100.00	KOSDAQ		화학	N	N	N	N		N	12940	200	2	1.57	61571740	4763	313.56	12700	13040	12610	16560	8920	12740	12927.09	0.46	0	164	12873	12806	12693	12626	12513	12840	12660	20	3820	500	9170	10	1	4034800	522	9.82	0.51	12	0.12	1318.00	25414.00	16500	20230622	-21.58	11280	20231101	14.72	13050	-0.84	20240118	11650	11.07	20240411	16500	-21.58	20230622	11280	14.72	20231101	0.57	N	221980	500	20 억		18616	N	N	0	N	00	N
134	20240604	120850	57	100.00	KOSDAQ		화학	N	N	N	N		N	12910	170	2	1.33	57990310	4487	295.39	12700	13040	12610	16560	8920	12740	12924.07	0.46	0	167	12873	12806	12693	12626	12513	12840	12660	20	3820	500	9170	10	1	4034800	521	9.80	0.51	12	0.11	1318.00	25414.00	16500	20230622	-21.76	11280	20231101	14.45	13050	-1.07	20240118	11650	10.82	20240411	16500	-21.76	20230622	11280	14.45	20231101	0.57	N	221980	500	20 억		18616	N	N	0	N	00	N
135	20240604	110847	57	100.00	KOSDAQ		화학	N	N	N	N		N	12930	190	2	1.49	54481860	4216	277.55	12700	13040	12610	16560	8920	12740	12922.64	0.46	0	164	12873	12806	12693	12626	12513	12840	12660	20	3820	500	9170	10	1	4034800	522	9.81	0.51	12	0.10	1318.00	25414.00	16500	20230622	-21.64	11280	20231101	14.63	13050	-0.92	20240118	11650	10.99	20240411	16500	-21.64	20230622	11280	14.63	20231101	0.57	N	221980	500	20 억		18616	N	N	0	N	00	N
136	20240604	100849	57	100.00	KOSDAQ		화학	N	N	N	N		N	12940	200	2	1.57	24665150	1917	126.20	12700	12970	12610	16560	8920	12740	12866.54	0.46	0	44	12873	12806	12693	12626	12513	12840	12660	20	3820	500	9170	10	1	4034800	522	9.82	0.51	12	0.05	1318.00	25414.00	16500	20230622	-21.58	11280	20231101	14.72	13050	-0.84	20240118	11650	11.07	20240411	16500	-21.58	20230622	11280	14.72	20231101	0.57	N	221980	500	20 억		18616	N	N	0	N	00	N
137	20240604	090849	57	100.00	KOSDAQ		화학	N	N	N	N		N	12610	-130	5	-1.02	2448280	194	12.77	12700	12700	12610	16560	8920	12740	12620.00	0.46	0	0	12873	12806	12693	12626	12513	12840	12660	20	3820	500	9170	10	1	4034800	509	9.57	0.50	12	0.00	1318.00	25414.00	16500	20230622	-23.58	11280	20231101	11.79	13050	-3.37	20240118	11650	8.24	20240411	16500	-23.58	20230622	11280	11.79	20231101	0.57	N	221980	500	20 억		18616	N	N	0	N	00	N
138	20240603	160840	57	100.00	KOSDAQ		화학	N	N	N	N		N	12740	50	2	0.39	19314130	1518	96.38	12690	12760	12580	16490	8890	12690	12723.41	0.46	0	-2	12836	12762	12656	12582	12476	12710	12530	20	3800	500	9130	10	1	4034800	514	9.67	0.50	12	0.04	1318.00	25414.00	16500	20230622	-22.79	11280	20231101	12.94	13050	-2.38	20240118	11650	9.36	20240411	16500	-22.79	20230622	11280	12.94	20231101	0.57	N	221980	500	20 억		18618	N	N	0	N	00	N
139	20240603	150841	57	100.00	KOSDAQ		화학	N	N	N	N		N	12680	-10	5	-0.08	17955570	1411	89.59	12690	12760	12580	16490	8890	12690	12725.42	0.46	0	-2	12836	12762	12656	12582	12476	12710	12530	20	3800	500	9130	10	1	4034800	512	9.62	0.50	12	0.03	1318.00	25414.00	16500	20230622	-23.15	11280	20231101	12.41	13050	-2.84	20240118	11650	8.84	20240411	16500	-23.15	20230622	11280	12.41	20231101	0.57	N	221980	500	20 억		18618	N	N	0	N	00	N
140	20240603	140840	57	100.00	KOSDAQ		화학	N	N	N	N		N	12740	50	2	0.39	16261600	1278	81.14	12690	12760	12580	16490	8890	12690	12724.26	0.46	0	-2	12836	12762	12656	12582	12476	12710	12530	20	3800	500	9130	10	1	4034800	514	9.67	0.50	12	0.03	1318.00	25414.00	16500	20230622	-22.79	11280	20231101	12.94	13050	-2.38	20240118	11650	9.36	20240411	16500	-22.79	20230622	11280	12.94	20231101	0.57	N	221980	500	20 억		18618	N	N	0	N	00	N
141	20240603	130841	57	100.00	KOSDAQ		화학	N	N	N	N		N	12750	60	2	0.47	13457200	1058	67.17	12690	12760	12580	16490	8890	12690	12719.47	0.46	0	-2	12836	12762	12656	12582	12476	12710	12530	20	3800	500	9130	10	1	4034800	514	9.67	0.50	12	0.03	1318.00	25414.00	16500	20230622	-22.73	11280	20231101	13.03	13050	-2.30	20240118	11650	9.44	20240411	16500	-22.73	20230622	11280	13.03	20231101	0.57	N	221980	500	20 억		18618	N	N	0	N	00	N
142	20240603	120840	57	100.00	KOSDAQ		화학	N	N	N	N		N	12720	30	2	0.24	9930140	781	49.59	12690	12760	12580	16490	8890	12690	12714.65	0.46	0	-2	12836	12762	12656	12582	12476	12710	12530	20	3800	500	9130	10	1	4034800	513	9.65	0.50	12	0.02	1318.00	25414.00	16500	20230622	-22.91	11280	20231101	12.77	13050	-2.53	20240118	11650	9.18	20240411	16500	-22.91	20230622	11280	12.77	20231101	0.57	N	221980	500	20 억		18618	N	N	0	N	00	N
143	20240603	110834	57	100.00	KOSDAQ		화학	N	N	N	N		N	12750	60	2	0.47	6133610	483	30.67	12690	12750	12580	16490	8890	12690	12698.99	0.46	0	-2	12836	12762	12656	12582	12476	12710	12530	20	3800	500	9130	10	1	4034800	514	9.67	0.50	12	0.01	1318.00	25414.00	16500	20230622	-22.73	11280	20231101	13.03	13050	-2.30	20240118	11650	9.44	20240411	16500	-22.73	20230622	11280	13.03	20231101	0.57	N	221980	500	20 억		18618	N	N	0	N	00	N
144	20240603	100830	57	100.00	KOSDAQ		화학	N	N	N	N		N	12640	-50	5	-0.39	1800130	143	9.08	12690	12690	12580	16490	8890	12690	12588.32	0.46	0	0	12836	12762	12656	12582	12476	12710	12530	20	3800	500	9130	10	1	4034800	510	9.59	0.50	12	0.00	1318.00	25414.00	16500	20230622	-23.39	11280	20231101	12.06	13050	-3.14	20240118	11650	8.50	20240411	16500	-23.39	20230622	11280	12.06	20231101	0.57	N	221980	500	20 억		18618	N	N	0	N	00	N
145	20240603	090830	57	100.00	KOSDAQ		화학	N	N	N	N		N	12580	-110	5	-0.87	37850	3	0.19	12690	12690	12580	16490	8890	12690	12616.67	0.46	0	-1	12836	12762	12656	12582	12476	12710	12530	20	3800	500	9130	10	1	4034800	508	9.54	0.50	12	0.00	1318.00	25414.00	16500	20230622	-23.76	11280	20231101	11.52	13050	-3.60	20240118	11650	7.98	20240411	16500	-23.76	20230622	11280	11.52	20231101	0.57	N	221980	500	20 억		18618	N	N	0	N	00	N