KissMeData/453860/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	161354	57	100.00	KOSDAQ		화학	N	N	N	N		N	38600	-800	5	-2.03	2520113250	65037	52.11	39400	39750	38250	51200	27600	39400	38748.94	3.28	0	2362	41733	40566	39783	38616	37833	41150	39200	28	11800	500	24420	50	1	5657215	2184	24.98	4.67	12	1.15	1545.00	8273.00	96500	20231128	-60.00	27000	20240423	42.96	51800	-25.48	20240529	27000	42.96	20240423	96500	-60.00	20231128	27000	42.96	20240423	3.54	N	453860	500	28 억		185372	N	N	1	N	00	N
3	20240628	151410	57	100.00	KOSDAQ		화학	N	N	N	N		N	38400	-1000	5	-2.54	2372153700	61203	49.04	39400	39750	38250	51200	27600	39400	38758.77	3.28	0	1980	41733	40566	39783	38616	37833	41150	39200	28	11800	500	24420	50	1	5657215	2172	24.85	4.64	12	1.08	1545.00	8273.00	96500	20231128	-60.21	27000	20240423	42.22	51800	-25.87	20240529	27000	42.22	20240423	96500	-60.21	20231128	27000	42.22	20240423	3.54	N	453860	500	28 억		185372	N	N	1	N	00	N
4	20240628	141408	57	100.00	KOSDAQ		화학	N	N	N	N		N	38550	-850	5	-2.16	1944284000	50069	40.12	39400	39750	38450	51200	27600	39400	38832.08	3.28	0	1085	41733	40566	39783	38616	37833	41150	39200	28	11800	500	24420	50	1	5657215	2181	24.95	4.66	12	0.89	1545.00	8273.00	96500	20231128	-60.05	27000	20240423	42.78	51800	-25.58	20240529	27000	42.78	20240423	96500	-60.05	20231128	27000	42.78	20240423	3.54	N	453860	500	28 억		185372	N	N	1	N	00	N
5	20240628	131408	57	100.00	KOSDAQ		화학	N	N	N	N		N	38650	-750	5	-1.90	1529891050	39313	31.50	39400	39750	38550	51200	27600	39400	38915.64	3.28	0	-356	41733	40566	39783	38616	37833	41150	39200	28	11800	500	24420	50	1	5657215	2187	25.02	4.67	12	0.69	1545.00	8273.00	96500	20231128	-59.95	27000	20240423	43.15	51800	-25.39	20240529	27000	43.15	20240423	96500	-59.95	20231128	27000	43.15	20240423	3.54	N	453860	500	28 억		185372	N	N	1	N	00	N
6	20240628	121404	57	100.00	KOSDAQ		화학	N	N	N	N		N	38700	-700	5	-1.78	1273707250	32682	26.19	39400	39750	38550	51200	27600	39400	38972.73	3.28	0	979	41733	40566	39783	38616	37833	41150	39200	28	11800	500	24420	50	1	5657215	2189	25.05	4.68	12	0.58	1545.00	8273.00	96500	20231128	-59.90	27000	20240423	43.33	51800	-25.29	20240529	27000	43.33	20240423	96500	-59.90	20231128	27000	43.33	20240423	3.54	N	453860	500	28 억		185372	N	N	1	N	00	N
7	20240628	111341	57	100.00	KOSDAQ		화학	N	N	N	N		N	39100	-300	5	-0.76	1085406950	27840	22.31	39400	39750	38550	51200	27600	39400	38987.30	3.28	0	1080	41733	40566	39783	38616	37833	41150	39200	28	11800	500	24420	50	1	5657215	2212	25.31	4.73	12	0.49	1545.00	8273.00	96500	20231128	-59.48	27000	20240423	44.81	51800	-24.52	20240529	27000	44.81	20240423	96500	-59.48	20231128	27000	44.81	20240423	3.54	N	453860	500	28 억		185372	N	N	1	N	00	N
8	20240628	101337	57	100.00	KOSDAQ		화학	N	N	N	N		N	38800	-600	5	-1.52	797530500	20422	16.36	39400	39750	38700	51200	27600	39400	39052.50	3.28	0	-2467	41733	40566	39783	38616	37833	41150	39200	28	11800	500	24420	50	1	5657215	2195	25.11	4.69	12	0.36	1545.00	8273.00	96500	20231128	-59.79	27000	20240423	43.70	51800	-25.10	20240529	27000	43.70	20240423	96500	-59.79	20231128	27000	43.70	20240423	3.54	N	453860	500	28 억		185372	N	N	1	N	00	N
9	20240628	091342	57	100.00	KOSDAQ		화학	N	N	N	N		N	38950	-450	5	-1.14	291196000	7436	5.96	39400	39600	38700	51200	27600	39400	39160.27	3.28	0	-2976	41733	40566	39783	38616	37833	41150	39200	28	11800	500	24420	50	1	5657215	2203	25.21	4.71	12	0.13	1545.00	8273.00	96500	20231128	-59.64	27000	20240423	44.26	51800	-24.81	20240529	27000	44.26	20240423	96500	-59.64	20231128	27000	44.26	20240423	3.54	N	453860	500	28 억		185372	N	N	1	N	00	N
10	20240627	161330	57	100.00	KOSDAQ		화학	N	N	N	N		N	39400	350	2	0.90	4971638850	124150	111.28	39150	40950	39000	50700	27350	39050	40046.50	3.45	0	-10858	40716	39882	38716	37882	36716	40300	38300	28	11650	500	24210	50	1	5657215	2229	25.50	4.76	12	2.19	1545.00	8273.00	96500	20231128	-59.17	27000	20240423	45.93	51800	-23.94	20240529	27000	45.93	20240423	96500	-59.17	20231128	27000	45.93	20240423	3.52	N	453860	500	28 억		195400	N	N	1	N	00	N
11	20240627	151337	57	100.00	KOSDAQ		화학	N	N	N	N		N	39450	400	2	1.02	4833420300	120640	108.14	39150	40950	39000	50700	27350	39050	40065.40	3.45	0	-10432	40716	39882	38716	37882	36716	40300	38300	28	11650	500	24210	50	1	5657215	2232	25.53	4.77	12	2.13	1545.00	8273.00	96500	20231128	-59.12	27000	20240423	46.11	51800	-23.84	20240529	27000	46.11	20240423	96500	-59.12	20231128	27000	46.11	20240423	3.52	N	453860	500	28 억		195400	N	N	0	N	00	N
12	20240627	141336	57	100.00	KOSDAQ		화학	N	N	N	N		N	39750	700	2	1.79	4414921700	110053	98.65	39150	40950	39000	50700	27350	39050	40116.99	3.45	0	-5660	40716	39882	38716	37882	36716	40300	38300	28	11650	500	24210	50	1	5657215	2249	25.73	4.80	12	1.95	1545.00	8273.00	96500	20231128	-58.81	27000	20240423	47.22	51800	-23.26	20240529	27000	47.22	20240423	96500	-58.81	20231128	27000	47.22	20240423	3.52	N	453860	500	28 억		195400	N	N	0	N	00	N
13	20240627	131335	57	100.00	KOSDAQ		화학	N	N	N	N		N	39400	350	2	0.90	4028015900	100285	89.89	39150	40950	39000	50700	27350	39050	40166.45	3.45	0	-3230	40716	39882	38716	37882	36716	40300	38300	28	11650	500	24210	50	1	5657215	2229	25.50	4.76	12	1.77	1545.00	8273.00	96500	20231128	-59.17	27000	20240423	45.93	51800	-23.94	20240529	27000	45.93	20240423	96500	-59.17	20231128	27000	45.93	20240423	3.52	N	453860	500	28 억		195400	N	N	0	N	00	N
14	20240627	121337	57	100.00	KOSDAQ		화학	N	N	N	N		N	39650	600	2	1.54	3820447700	95045	85.19	39150	40950	39000	50700	27350	39050	40197.03	3.45	0	-2532	40716	39882	38716	37882	36716	40300	38300	28	11650	500	24210	50	1	5657215	2243	25.66	4.79	12	1.68	1545.00	8273.00	96500	20231128	-58.91	27000	20240423	46.85	51800	-23.46	20240529	27000	46.85	20240423	96500	-58.91	20231128	27000	46.85	20240423	3.52	N	453860	500	28 억		195400	N	N	0	N	00	N
15	20240627	111337	57	100.00	KOSDAQ		화학	N	N	N	N		N	39650	600	2	1.54	3417565200	84857	76.06	39150	40950	39000	50700	27350	39050	40275.40	3.45	0	3809	40716	39882	38716	37882	36716	40300	38300	28	11650	500	24210	50	1	5657215	2243	25.66	4.79	12	1.50	1545.00	8273.00	96500	20231128	-58.91	27000	20240423	46.85	51800	-23.46	20240529	27000	46.85	20240423	96500	-58.91	20231128	27000	46.85	20240423	3.52	N	453860	500	28 억		195400	N	N	0	N	00	N
16	20240627	101336	57	100.00	KOSDAQ		화학	N	N	N	N		N	39900	850	2	2.18	2930014450	72556	65.04	39150	40950	39000	50700	27350	39050	40384.07	3.45	0	6648	40716	39882	38716	37882	36716	40300	38300	28	11650	500	24210	50	1	5657215	2257	25.83	4.82	12	1.28	1545.00	8273.00	96500	20231128	-58.65	27000	20240423	47.78	51800	-22.97	20240529	27000	47.78	20240423	96500	-58.65	20231128	27000	47.78	20240423	3.52	N	453860	500	28 억		195400	N	N	0	N	00	N
17	20240627	091337	57	100.00	KOSDAQ		화학	N	N	N	N		N	40400	1350	2	3.46	621942900	15560	13.95	39150	40750	39000	50700	27350	39050	39974.72	3.45	0	3512	40716	39882	38716	37882	36716	40300	38300	28	11650	500	24210	50	1	5657215	2286	26.15	4.88	12	0.28	1545.00	8273.00	96500	20231128	-58.13	27000	20240423	49.63	51800	-22.01	20240529	27000	49.63	20240423	96500	-58.13	20231128	27000	49.63	20240423	3.52	N	453860	500	28 억		195400	N	N	0	N	00	N
18	20240626	161331	57	100.00	KOSDAQ		화학	N	N	N	N		N	39050	900	2	2.36	4224704900	110137	94.41	38450	39550	37550	49550	26750	38150	38354.30	3.48	0	-1064	40616	39382	38166	36932	35716	38775	36325	28	11400	500	23650	50	1	5657215	2209	25.28	4.72	12	1.95	1545.00	8273.00	96500	20231128	-59.53	27000	20240423	44.63	51800	-24.61	20240529	27000	44.63	20240423	96500	-59.53	20231128	27000	44.63	20240423	3.52	N	453860	500	28 억		196820	N	N	0	N	00	N
19	20240626	151337	57	100.00	KOSDAQ		화학	N	N	N	N		N	39250	1100	2	2.88	4015027350	104784	89.82	38450	39550	37550	49550	26750	38150	38317.23	3.48	0	-809	40616	39382	38166	36932	35716	38775	36325	28	11400	500	23650	50	1	5657215	2220	25.40	4.74	12	1.85	1545.00	8273.00	96500	20231128	-59.33	27000	20240423	45.37	51800	-24.23	20240529	27000	45.37	20240423	96500	-59.33	20231128	27000	45.37	20240423	3.52	N	453860	500	28 억		196820	N	N	0	N	00	N
20	20240626	141333	57	100.00	KOSDAQ		화학	N	N	N	N		N	38500	350	2	0.92	3102910450	81497	69.86	38450	38850	37550	49550	26750	38150	38073.89	3.48	0	382	40616	39382	38166	36932	35716	38775	36325	28	11400	500	23650	50	1	5657215	2178	24.92	4.65	12	1.44	1545.00	8273.00	96500	20231128	-60.10	27000	20240423	42.59	51800	-25.68	20240529	27000	42.59	20240423	96500	-60.10	20231128	27000	42.59	20240423	3.52	N	453860	500	28 억		196820	N	N	0	N	00	N
21	20240626	131333	57	100.00	KOSDAQ		화학	N	N	N	N		N	38200	50	2	0.13	2290330600	60410	51.78	38450	38550	37550	49550	26750	38150	37912.98	3.48	0	-2106	40616	39382	38166	36932	35716	38775	36325	28	11400	500	23650	50	1	5657215	2161	24.72	4.62	12	1.07	1545.00	8273.00	96500	20231128	-60.41	27000	20240423	41.48	51800	-26.25	20240529	27000	41.48	20240423	96500	-60.41	20231128	27000	41.48	20240423	3.52	N	453860	500	28 억		196820	N	N	0	N	00	N
22	20240626	121330	57	100.00	KOSDAQ		화학	N	N	N	N		N	37750	-400	5	-1.05	1975898500	52117	44.67	38450	38550	37550	49550	26750	38150	37912.60	3.48	0	-5474	40616	39382	38166	36932	35716	38775	36325	28	11400	500	23650	50	1	5657215	2136	24.43	4.56	12	0.92	1545.00	8273.00	96500	20231128	-60.88	27000	20240423	39.81	51800	-27.12	20240529	27000	39.81	20240423	96500	-60.88	20231128	27000	39.81	20240423	3.52	N	453860	500	28 억		196820	N	N	0	N	00	N
23	20240626	111334	57	100.00	KOSDAQ		화학	N	N	N	N		N	38050	-100	5	-0.26	1674230500	44157	37.85	38450	38550	37550	49550	26750	38150	37915.23	3.48	0	-3813	40616	39382	38166	36932	35716	38775	36325	28	11400	500	23650	50	1	5657215	2153	24.63	4.60	12	0.78	1545.00	8273.00	96500	20231128	-60.57	27000	20240423	40.93	51800	-26.54	20240529	27000	40.93	20240423	96500	-60.57	20231128	27000	40.93	20240423	3.52	N	453860	500	28 억		196820	N	N	0	N	00	N
24	20240626	101330	57	100.00	KOSDAQ		화학	N	N	N	N		N	37800	-350	5	-0.92	1254107650	33050	28.33	38450	38550	37550	49550	26750	38150	37945.57	3.48	0	-4199	40616	39382	38166	36932	35716	38775	36325	28	11400	500	23650	50	1	5657215	2138	24.47	4.57	12	0.58	1545.00	8273.00	96500	20231128	-60.83	27000	20240423	40.00	51800	-27.03	20240529	27000	40.00	20240423	96500	-60.83	20231128	27000	40.00	20240423	3.52	N	453860	500	28 억		196820	N	N	0	N	00	N
25	20240626	091334	57	100.00	KOSDAQ		화학	N	N	N	N		N	38000	-150	5	-0.39	303062150	7939	6.81	38450	38450	37900	49550	26750	38150	38173.94	3.48	0	-3269	40616	39382	38166	36932	35716	38775	36325	28	11400	500	23650	50	1	5657215	2150	24.60	4.59	12	0.14	1545.00	8273.00	96500	20231128	-60.62	27000	20240423	40.74	51800	-26.64	20240529	27000	40.74	20240423	96500	-60.62	20231128	27000	40.74	20240423	3.52	N	453860	500	28 억		196820	N	N	0	N	00	N
26	20240625	161329	57	100.00	KOSDAQ		화학	N	N	N	N		N	38150	-650	5	-1.68	4406842950	115846	109.63	38250	39400	36950	50400	27200	38800	38039.59	3.34	0	6009	42066	40432	39516	37882	36966	39975	37425	28	11600	500	24050	50	1	5657215	2158	24.69	4.61	12	2.05	1545.00	8273.00	96500	20231128	-60.47	27000	20240423	41.30	51800	-26.35	20240529	27000	41.30	20240423	96500	-60.47	20231128	27000	41.30	20240423	3.66	N	453860	500	28 억		189208	N	N	0	N	00	N
27	20240625	151328	57	100.00	KOSDAQ		화학	N	N	N	N		N	38100	-700	5	-1.80	4220843050	110964	105.01	38250	39400	36950	50400	27200	38800	38037.52	3.34	0	5606	42066	40432	39516	37882	36966	39975	37425	28	11600	500	24050	50	1	5657215	2155	24.66	4.61	12	1.96	1545.00	8273.00	96500	20231128	-60.52	27000	20240423	41.11	51800	-26.45	20240529	27000	41.11	20240423	96500	-60.52	20231128	27000	41.11	20240423	3.66	N	453860	500	28 억		189208	N	N	0	N	00	N
28	20240625	141331	57	100.00	KOSDAQ		화학	N	N	N	N		N	38250	-550	5	-1.42	3785528500	99589	94.25	38250	39400	36950	50400	27200	38800	38011.01	3.34	0	7707	42066	40432	39516	37882	36966	39975	37425	28	11600	500	24050	50	1	5657215	2164	24.76	4.62	12	1.76	1545.00	8273.00	96500	20231128	-60.36	27000	20240423	41.67	51800	-26.16	20240529	27000	41.67	20240423	96500	-60.36	20231128	27000	41.67	20240423	3.66	N	453860	500	28 억		189208	N	N	0	N	00	N
29	20240625	131332	57	100.00	KOSDAQ		화학	N	N	N	N		N	38300	-500	5	-1.29	3635347100	95639	90.51	38250	39400	36950	50400	27200	38800	38010.62	3.34	0	8940	42066	40432	39516	37882	36966	39975	37425	28	11600	500	24050	50	1	5657215	2167	24.79	4.63	12	1.69	1545.00	8273.00	96500	20231128	-60.31	27000	20240423	41.85	51800	-26.06	20240529	27000	41.85	20240423	96500	-60.31	20231128	27000	41.85	20240423	3.66	N	453860	500	28 억		189208	N	N	0	N	00	N
30	20240625	121334	57	100.00	KOSDAQ		화학	N	N	N	N		N	38150	-650	5	-1.68	3181080350	83781	79.29	38250	39400	36950	50400	27200	38800	37968.37	3.34	0	9111	42066	40432	39516	37882	36966	39975	37425	28	11600	500	24050	50	1	5657215	2158	24.69	4.61	12	1.48	1545.00	8273.00	96500	20231128	-60.47	27000	20240423	41.30	51800	-26.35	20240529	27000	41.30	20240423	96500	-60.47	20231128	27000	41.30	20240423	3.66	N	453860	500	28 억		189208	N	N	0	N	00	N
31	20240625	111333	57	100.00	KOSDAQ		화학	N	N	N	N		N	38100	-700	5	-1.80	2649495150	69786	66.04	38250	39400	36950	50400	27200	38800	37965.24	3.34	0	7125	42066	40432	39516	37882	36966	39975	37425	28	11600	500	24050	50	1	5657215	2155	24.66	4.61	12	1.23	1545.00	8273.00	96500	20231128	-60.52	27000	20240423	41.11	51800	-26.45	20240529	27000	41.11	20240423	96500	-60.52	20231128	27000	41.11	20240423	3.66	N	453860	500	28 억		189208	N	N	0	N	00	N
32	20240625	101330	57	100.00	KOSDAQ		화학	N	N	N	N		N	37800	-1000	5	-2.58	2203109500	57987	54.88	38250	39400	36950	50400	27200	38800	37992.28	3.34	0	5604	42066	40432	39516	37882	36966	39975	37425	28	11600	500	24050	50	1	5657215	2138	24.47	4.57	12	1.03	1545.00	8273.00	96500	20231128	-60.83	27000	20240423	40.00	51800	-27.03	20240529	27000	40.00	20240423	96500	-60.83	20231128	27000	40.00	20240423	3.66	N	453860	500	28 억		189208	N	N	0	N	00	N
33	20240625	091330	57	100.00	KOSDAQ		화학	N	N	N	N		N	38850	50	2	0.13	449478150	11578	10.96	38250	39400	38250	50400	27200	38800	38821.86	3.34	0	-1912	42066	40432	39516	37882	36966	39975	37425	28	11600	500	24050	50	1	5657215	2198	25.15	4.70	12	0.20	1545.00	8273.00	96500	20231128	-59.74	27000	20240423	43.89	51800	-25.00	20240529	27000	43.89	20240423	96500	-59.74	20231128	27000	43.89	20240423	3.66	N	453860	500	28 억		189208	N	N	0	N	00	N
34	20240624	161329	57	100.00	KOSDAQ		화학	N	N	N	N		N	38800	-1400	5	-3.48	4147004950	104922	56.02	39800	41150	38600	52200	28150	40200	39526.54	3.31	0	1491	42900	41550	39850	38500	36800	42225	39175	28	12000	500	24920	50	1	5657215	2195	25.11	4.69	12	1.85	1545.00	8273.00	96500	20231128	-59.79	27000	20240423	43.70	51800	-25.10	20240529	27000	43.70	20240423	96500	-59.79	20231128	27000	43.70	20240423	3.83	N	453860	500	28 억		187041	N	N	1	N	00	N
35	20240624	151325	57	100.00	KOSDAQ		화학	N	N	N	N		N	38800	-1400	5	-3.48	3873449700	97879	52.26	39800	41150	38600	52200	28150	40200	39573.55	3.31	0	-850	42900	41550	39850	38500	36800	42225	39175	28	12000	500	24920	50	1	5657215	2195	25.11	4.69	12	1.73	1545.00	8273.00	96500	20231128	-59.79	27000	20240423	43.70	51800	-25.10	20240529	27000	43.70	20240423	96500	-59.79	20231128	27000	43.70	20240423	3.83	N	453860	500	28 억		187041	N	N	1	N	00	N
36	20240624	141327	57	100.00	KOSDAQ		화학	N	N	N	N		N	38850	-1350	5	-3.36	3253339050	81903	43.73	39800	41150	38850	52200	28150	40200	39721.57	3.31	0	-5051	42900	41550	39850	38500	36800	42225	39175	28	12000	500	24920	50	1	5657215	2198	25.15	4.70	12	1.45	1545.00	8273.00	96500	20231128	-59.74	27000	20240423	43.89	51800	-25.00	20240529	27000	43.89	20240423	96500	-59.74	20231128	27000	43.89	20240423	3.83	N	453860	500	28 억		187041	N	N	1	N	00	N
37	20240624	131324	57	100.00	KOSDAQ		화학	N	N	N	N		N	39150	-1050	5	-2.61	2915810900	73252	39.11	39800	41150	38900	52200	28150	40200	39804.95	3.31	0	-5973	42900	41550	39850	38500	36800	42225	39175	28	12000	500	24920	50	1	5657215	2215	25.34	4.73	12	1.29	1545.00	8273.00	96500	20231128	-59.43	27000	20240423	45.00	51800	-24.42	20240529	27000	45.00	20240423	96500	-59.43	20231128	27000	45.00	20240423	3.83	N	453860	500	28 억		187041	N	N	1	N	00	N
38	20240624	121326	57	100.00	KOSDAQ		화학	N	N	N	N		N	39100	-1100	5	-2.74	2584714350	64768	34.58	39800	41150	39100	52200	28150	40200	39907.06	3.31	0	-6385	42900	41550	39850	38500	36800	42225	39175	28	12000	500	24920	50	1	5657215	2212	25.31	4.73	12	1.14	1545.00	8273.00	96500	20231128	-59.48	27000	20240423	44.81	51800	-24.52	20240529	27000	44.81	20240423	96500	-59.48	20231128	27000	44.81	20240423	3.83	N	453860	500	28 억		187041	N	N	1	N	00	N
39	20240624	111328	57	100.00	KOSDAQ		화학	N	N	N	N		N	39450	-750	5	-1.87	2181806650	54500	29.10	39800	41150	39200	52200	28150	40200	40033.00	3.31	0	-4595	42900	41550	39850	38500	36800	42225	39175	28	12000	500	24920	50	1	5657215	2232	25.53	4.77	12	0.96	1545.00	8273.00	96500	20231128	-59.12	27000	20240423	46.11	51800	-23.84	20240529	27000	46.11	20240423	96500	-59.12	20231128	27000	46.11	20240423	3.83	N	453860	500	28 억		187041	N	N	1	N	00	N
40	20240624	101326	57	100.00	KOSDAQ		화학	N	N	N	N		N	40500	300	2	0.75	1729432600	43099	23.01	39800	41150	39200	52200	28150	40200	40126.90	3.31	0	-3370	42900	41550	39850	38500	36800	42225	39175	28	12000	500	24920	50	1	5657215	2291	26.21	4.90	12	0.76	1545.00	8273.00	96500	20231128	-58.03	27000	20240423	50.00	51800	-21.81	20240529	27000	50.00	20240423	96500	-58.03	20231128	27000	50.00	20240423	3.83	N	453860	500	28 억		187041	N	N	1	N	00	N
41	20240624	091327	57	100.00	KOSDAQ		화학	N	N	N	N		N	39700	-500	5	-1.24	454571200	11446	6.11	39800	40300	39200	52200	28150	40200	39712.37	3.31	0	-195	42900	41550	39850	38500	36800	42225	39175	28	12000	500	24920	50	1	5657215	2246	25.70	4.80	12	0.20	1545.00	8273.00	96500	20231128	-58.86	27000	20240423	47.04	51800	-23.36	20240529	27000	47.04	20240423	96500	-58.86	20231128	27000	47.04	20240423	3.83	N	453860	500	28 억		187041	N	N	1	N	00	N
42	20240621	161241	57	100.00	KOSDAQ		화학	N	N	N	N		N	40200	800	2	2.03	7490888450	186343	69.34	39400	41200	38150	51200	27600	39400	40199.63	3.00	0	16041	45133	42266	40783	37916	36433	41525	37175	28	11800	500	24420	50	1	5657215	2274	26.02	4.86	12	3.29	1545.00	8273.00	96500	20231128	-58.34	27000	20240423	48.89	51800	-22.39	20240529	27000	48.89	20240423	96500	-58.34	20231128	27000	48.89	20240423	3.91	N	453860	500	28 억		169588	N	N	1	N	00	N
43	20240621	151241	57	100.00	KOSDAQ		화학	N	N	N	N		N	40300	900	2	2.28	7255505700	180490	67.16	39400	41200	38150	51200	27600	39400	40199.11	3.00	0	15521	45133	42266	40783	37916	36433	41525	37175	28	11800	500	24420	50	1	5657215	2280	26.08	4.87	12	3.19	1545.00	8273.00	96500	20231128	-58.24	27000	20240423	49.26	51800	-22.20	20240529	27000	49.26	20240423	96500	-58.24	20231128	27000	49.26	20240423	3.91	N	453860	500	28 억		169588	N	N	1	N	00	N
44	20240621	141239	57	100.00	KOSDAQ		화학	N	N	N	N		N	40300	900	2	2.28	6203745650	154247	57.40	39400	41200	38150	51200	27600	39400	40219.77	3.00	0	-243	45133	42266	40783	37916	36433	41525	37175	28	11800	500	24420	50	1	5657215	2280	26.08	4.87	12	2.73	1545.00	8273.00	96500	20231128	-58.24	27000	20240423	49.26	51800	-22.20	20240529	27000	49.26	20240423	96500	-58.24	20231128	27000	49.26	20240423	3.91	N	453860	500	28 억		169588	N	N	1	N	00	N
45	20240621	131242	57	100.00	KOSDAQ		화학	N	N	N	N		N	40500	1100	2	2.79	5756078150	143123	53.26	39400	41200	38150	51200	27600	39400	40217.93	3.00	0	534	45133	42266	40783	37916	36433	41525	37175	28	11800	500	24420	50	1	5657215	2291	26.21	4.90	12	2.53	1545.00	8273.00	96500	20231128	-58.03	27000	20240423	50.00	51800	-21.81	20240529	27000	50.00	20240423	96500	-58.03	20231128	27000	50.00	20240423	3.91	N	453860	500	28 억		169588	N	N	1	N	00	N
46	20240621	121244	57	100.00	KOSDAQ		화학	N	N	N	N		N	41000	1600	2	4.06	5221624350	129947	48.36	39400	41200	38150	51200	27600	39400	40182.96	3.00	0	812	45133	42266	40783	37916	36433	41525	37175	28	11800	500	24420	50	1	5657215	2319	26.54	4.96	12	2.30	1545.00	8273.00	96500	20231128	-57.51	27000	20240423	51.85	51800	-20.85	20240529	27000	51.85	20240423	96500	-57.51	20231128	27000	51.85	20240423	3.91	N	453860	500	28 억		169588	N	N	1	N	00	N
47	20240621	111242	57	100.00	KOSDAQ		화학	N	N	N	N		N	40650	1250	2	3.17	4554972900	113691	42.31	39400	41200	38150	51200	27600	39400	40064.73	3.00	0	-1488	45133	42266	40783	37916	36433	41525	37175	28	11800	500	24420	50	1	5657215	2300	26.31	4.91	12	2.01	1545.00	8273.00	96500	20231128	-57.88	27000	20240423	50.56	51800	-21.53	20240529	27000	50.56	20240423	96500	-57.88	20231128	27000	50.56	20240423	3.91	N	453860	500	28 억		169588	N	N	1	N	00	N
48	20240621	101238	57	100.00	KOSDAQ		화학	N	N	N	N		N	40650	1250	2	3.17	3147128900	79231	29.48	39400	40950	38150	51200	27600	39400	39721.09	3.00	0	-5946	45133	42266	40783	37916	36433	41525	37175	28	11800	500	24420	50	1	5657215	2300	26.31	4.91	12	1.40	1545.00	8273.00	96500	20231128	-57.88	27000	20240423	50.56	51800	-21.53	20240529	27000	50.56	20240423	96500	-57.88	20231128	27000	50.56	20240423	3.91	N	453860	500	28 억		169588	N	N	1	N	00	N
49	20240621	091244	57	100.00	KOSDAQ		화학	N	N	N	N		N	38450	-950	5	-2.41	791087200	20113	7.48	39400	39800	38450	51200	27600	39400	39332.00	3.00	0	-4488	45133	42266	40783	37916	36433	41525	37175	28	11800	500	24420	50	1	5657215	2175	24.89	4.65	12	0.36	1545.00	8273.00	96500	20231128	-60.16	27000	20240423	42.41	51800	-25.77	20240529	27000	42.41	20240423	96500	-60.16	20231128	27000	42.41	20240423	3.91	N	453860	500	28 억		169588	N	N	1	N	00	N
50	20240620	161236	57	100.00	KOSDAQ		화학	N	N	N	N		N	39400	-3850	5	-8.90	10875758400	266276	102.77	43000	43650	39300	56200	30300	43250	40845.89	2.66	0	25993	48516	45882	44066	41432	39616	44975	40525	28	12950	500	26810	50	1	5657215	2229	25.50	4.76	12	4.71	1545.00	8273.00	96500	20231128	-59.17	27000	20240423	45.93	51800	-23.94	20240529	27000	45.93	20240423	96500	-59.17	20231128	27000	45.93	20240423	3.76	N	453860	500	28 억		150456	N	N	1	N	00	N
51	20240620	151232	57	100.00	KOSDAQ		화학	N	N	N	N		N	39450	-3800	5	-8.79	10179736700	248608	95.95	43000	43650	39350	56200	30300	43250	40946.94	2.66	0	21788	48516	45882	44066	41432	39616	44975	40525	28	12950	500	26810	50	1	5657215	2232	25.53	4.77	12	4.39	1545.00	8273.00	96500	20231128	-59.12	27000	20240423	46.11	51800	-23.84	20240529	27000	46.11	20240423	96500	-59.12	20231128	27000	46.11	20240423	3.76	N	453860	500	28 억		150456	N	N	44	N	00	N
52	20240620	141237	57	100.00	KOSDAQ		화학	N	N	N	N		N	40350	-2900	5	-6.71	7631276200	184520	71.22	43000	43650	40250	56200	30300	43250	41357.45	2.66	0	20811	48516	45882	44066	41432	39616	44975	40525	28	12950	500	26810	50	1	5657215	2283	26.12	4.88	12	3.26	1545.00	8273.00	96500	20231128	-58.19	27000	20240423	49.44	51800	-22.10	20240529	27000	49.44	20240423	96500	-58.19	20231128	27000	49.44	20240423	3.76	N	453860	500	28 억		150456	N	N	44	N	00	N
53	20240620	131237	57	100.00	KOSDAQ		화학	N	N	N	N		N	40900	-2350	5	-5.43	6239419100	150145	57.95	43000	43650	40400	56200	30300	43250	41555.96	2.66	0	20789	48516	45882	44066	41432	39616	44975	40525	28	12950	500	26810	50	1	5657215	2314	26.47	4.94	12	2.65	1545.00	8273.00	96500	20231128	-57.62	27000	20240423	51.48	51800	-21.04	20240529	27000	51.48	20240423	96500	-57.62	20231128	27000	51.48	20240423	3.76	N	453860	500	28 억		150456	N	N	44	N	00	N
54	20240620	121236	57	100.00	KOSDAQ		화학	N	N	N	N		N	40750	-2500	5	-5.78	5784164900	139037	53.66	43000	43650	40400	56200	30300	43250	41601.62	2.66	0	22419	48516	45882	44066	41432	39616	44975	40525	28	12950	500	26810	50	1	5657215	2305	26.38	4.93	12	2.46	1545.00	8273.00	96500	20231128	-57.77	27000	20240423	50.93	51800	-21.33	20240529	27000	50.93	20240423	96500	-57.77	20231128	27000	50.93	20240423	3.76	N	453860	500	28 억		150456	N	N	44	N	00	N
55	20240620	111236	57	100.00	KOSDAQ		화학	N	N	N	N		N	40900	-2350	5	-5.43	4849782850	116035	44.79	43000	43650	40800	56200	30300	43250	41795.86	2.66	0	20859	48516	45882	44066	41432	39616	44975	40525	28	12950	500	26810	50	1	5657215	2314	26.47	4.94	12	2.05	1545.00	8273.00	96500	20231128	-57.62	27000	20240423	51.48	51800	-21.04	20240529	27000	51.48	20240423	96500	-57.62	20231128	27000	51.48	20240423	3.76	N	453860	500	28 억		150456	N	N	44	N	00	N
56	20240620	101237	57	100.00	KOSDAQ		화학	N	N	N	N		N	41650	-1600	5	-3.70	2767145500	65439	25.26	43000	43650	41300	56200	30300	43250	42285.88	2.66	0	4265	48516	45882	44066	41432	39616	44975	40525	28	12950	500	26810	50	1	5657215	2356	26.96	5.03	12	1.16	1545.00	8273.00	96500	20231128	-56.84	27000	20240423	54.26	51800	-19.59	20240529	27000	54.26	20240423	96500	-56.84	20231128	27000	54.26	20240423	3.76	N	453860	500	28 억		150456	N	N	44	N	00	N
57	20240620	091243	57	100.00	KOSDAQ		화학	N	N	N	N		N	42750	-500	5	-1.16	774227900	18131	7.00	43000	43250	42300	56200	30300	43250	42701.89	2.66	0	-420	48516	45882	44066	41432	39616	44975	40525	28	12950	500	26810	50	1	5657215	2418	27.67	5.17	12	0.32	1545.00	8273.00	96500	20231128	-55.70	27000	20240423	58.33	51800	-17.47	20240529	27000	58.33	20240423	96500	-55.70	20231128	27000	58.33	20240423	3.76	N	453860	500	28 억		150456	N	N	44	N	00	N
58	20240619	161230	57	100.00	KOSDAQ		화학	N	N	N	N		N	43250	-2950	5	-6.39	11452118350	257957	85.49	45600	46700	42250	60000	32350	46200	44397.52	2.60	0	9399	48466	47332	45366	44232	42266	47900	44800	28	13800	500	28640	50	1	5657215	2447	27.99	5.23	12	4.56	1545.00	8273.00	96500	20231128	-55.18	27000	20240423	60.19	51800	-16.51	20240529	27000	60.19	20240423	96500	-55.18	20231128	27000	60.19	20240423	3.83	N	453860	500	28 억		147120	N	N	44	N	00	N
59	20240619	151232	57	100.00	KOSDAQ		화학	N	N	N	N		N	43250	-2950	5	-6.39	10971458950	246841	81.81	45600	46700	42250	60000	32350	46200	44446.96	2.60	0	9268	48466	47332	45366	44232	42266	47900	44800	28	13800	500	28640	50	1	5657215	2447	27.99	5.23	12	4.36	1545.00	8273.00	96500	20231128	-55.18	27000	20240423	60.19	51800	-16.51	20240529	27000	60.19	20240423	96500	-55.18	20231128	27000	60.19	20240423	3.83	N	453860	500	28 억		147120	N	N	1	N	00	N
60	20240619	141241	57	100.00	KOSDAQ		화학	N	N	N	N		N	43750	-2450	5	-5.30	7941155450	176463	58.48	45600	46700	43600	60000	32350	46200	45001.33	2.60	0	-2252	48466	47332	45366	44232	42266	47900	44800	28	13800	500	28640	50	1	5657215	2475	28.32	5.29	12	3.12	1545.00	8273.00	96500	20231128	-54.66	27000	20240423	62.04	51800	-15.54	20240529	27000	62.04	20240423	96500	-54.66	20231128	27000	62.04	20240423	3.83	N	453860	500	28 억		147120	N	N	1	N	00	N
61	20240619	131228	57	100.00	KOSDAQ		화학	N	N	N	N		N	44000	-2200	5	-4.76	6387801250	141014	46.74	45600	46700	44000	60000	32350	46200	45298.60	2.60	0	-376	48466	47332	45366	44232	42266	47900	44800	28	13800	500	28640	50	1	5657215	2489	28.48	5.32	12	2.49	1545.00	8273.00	96500	20231128	-54.40	27000	20240423	62.96	51800	-15.06	20240529	27000	62.96	20240423	96500	-54.40	20231128	27000	62.96	20240423	3.83	N	453860	500	28 억		147120	N	N	1	N	00	N
62	20240619	121228	57	100.00	KOSDAQ		화학	N	N	N	N		N	44350	-1850	5	-4.00	5632520550	123951	41.08	45600	46700	44350	60000	32350	46200	45441.07	2.60	0	2833	48466	47332	45366	44232	42266	47900	44800	28	13800	500	28640	50	1	5657215	2509	28.71	5.36	12	2.19	1545.00	8273.00	96500	20231128	-54.04	27000	20240423	64.26	51800	-14.38	20240529	27000	64.26	20240423	96500	-54.04	20231128	27000	64.26	20240423	3.83	N	453860	500	28 억		147120	N	N	1	N	00	N
63	20240619	111232	57	100.00	KOSDAQ		화학	N	N	N	N		N	45100	-1100	5	-2.38	4554571850	99879	33.10	45600	46700	44950	60000	32350	46200	45600.46	2.60	0	3627	48466	47332	45366	44232	42266	47900	44800	28	13800	500	28640	50	1	5657215	2551	29.19	5.45	12	1.77	1545.00	8273.00	96500	20231128	-53.26	27000	20240423	67.04	51800	-12.93	20240529	27000	67.04	20240423	96500	-53.26	20231128	27000	67.04	20240423	3.83	N	453860	500	28 억		147120	N	N	1	N	00	N
64	20240619	101236	57	100.00	KOSDAQ		화학	N	N	N	N		N	46100	-100	5	-0.22	3284112350	71860	23.82	45600	46700	44950	60000	32350	46200	45701.04	2.60	0	4453	48466	47332	45366	44232	42266	47900	44800	28	13800	500	28640	50	1	5657215	2608	29.84	5.57	12	1.27	1545.00	8273.00	96500	20231128	-52.23	27000	20240423	70.74	51800	-11.00	20240529	27000	70.74	20240423	96500	-52.23	20231128	27000	70.74	20240423	3.83	N	453860	500	28 억		147120	N	N	1	N	00	N
65	20240619	091240	57	100.00	KOSDAQ		화학	N	N	N	N		N	45000	-1200	5	-2.60	1088257450	24001	7.95	45600	46000	45000	60000	32350	46200	45339.59	2.60	0	-1077	48466	47332	45366	44232	42266	47900	44800	28	13800	500	28640	50	1	5657215	2546	29.13	5.44	12	0.42	1545.00	8273.00	96500	20231128	-53.37	27000	20240423	66.67	51800	-13.13	20240529	27000	66.67	20240423	96500	-53.37	20231128	27000	66.67	20240423	3.83	N	453860	500	28 억		147120	N	N	1	N	00	N
66	20240618	161224	57	100.00	KOSDAQ		화학	N	N	N	N		N	46200	1500	2	3.36	13590434250	300202	176.32	45200	46500	43400	58100	31300	44700	45262.08	2.25	0	16720	48033	46366	44733	43066	41433	47200	43900	28	13400	500	27710	50	1	5657215	2614	29.90	5.58	12	5.31	1545.00	8273.00	96500	20231128	-52.12	27000	20240423	71.11	51800	-10.81	20240529	27000	71.11	20240423	96500	-52.12	20231128	27000	71.11	20240423	3.79	N	453860	500	28 억		127346	N	N	1	N	00	N
67	20240618	151225	57	100.00	KOSDAQ		화학	N	N	N	N		N	45750	1050	2	2.35	12231356000	270716	159.00	45200	46500	43400	58100	31300	44700	45181.50	2.25	0	21021	48033	46366	44733	43066	41433	47200	43900	28	13400	500	27710	50	1	5657215	2588	29.61	5.53	12	4.79	1545.00	8273.00	96500	20231128	-52.59	27000	20240423	69.44	51800	-11.68	20240529	27000	69.44	20240423	96500	-52.59	20231128	27000	69.44	20240423	3.79	N	453860	500	28 억		127346	N	N	3	N	00	N
68	20240618	141229	57	100.00	KOSDAQ		화학	N	N	N	N		N	45500	800	2	1.79	11196453500	248017	145.67	45200	46500	43400	58100	31300	44700	45143.90	2.25	0	16401	48033	46366	44733	43066	41433	47200	43900	28	13400	500	27710	50	1	5657215	2574	29.45	5.50	12	4.38	1545.00	8273.00	96500	20231128	-52.85	27000	20240423	68.52	51800	-12.16	20240529	27000	68.52	20240423	96500	-52.85	20231128	27000	68.52	20240423	3.79	N	453860	500	28 억		127346	N	N	3	N	00	N
69	20240618	131229	57	100.00	KOSDAQ		화학	N	N	N	N		N	45500	800	2	1.79	10087818750	223793	131.44	45200	46500	43400	58100	31300	44700	45076.56	2.25	0	15829	48033	46366	44733	43066	41433	47200	43900	28	13400	500	27710	50	1	5657215	2574	29.45	5.50	12	3.96	1545.00	8273.00	96500	20231128	-52.85	27000	20240423	68.52	51800	-12.16	20240529	27000	68.52	20240423	96500	-52.85	20231128	27000	68.52	20240423	3.79	N	453860	500	28 억		127346	N	N	3	N	00	N
70	20240618	121225	57	100.00	KOSDAQ		화학	N	N	N	N		N	46050	1350	2	3.02	9042094900	200957	118.03	45200	46500	43400	58100	31300	44700	44995.17	2.25	0	13671	48033	46366	44733	43066	41433	47200	43900	28	13400	500	27710	50	1	5657215	2605	29.81	5.57	12	3.55	1545.00	8273.00	96500	20231128	-52.28	27000	20240423	70.56	51800	-11.10	20240529	27000	70.56	20240423	96500	-52.28	20231128	27000	70.56	20240423	3.79	N	453860	500	28 억		127346	N	N	3	N	00	N
71	20240618	111226	57	100.00	KOSDAQ		화학	N	N	N	N		N	43600	-1100	5	-2.46	3630003400	82353	48.37	45200	45650	43400	58100	31300	44700	44078.58	2.25	0	-5828	48033	46366	44733	43066	41433	47200	43900	28	13400	500	27710	50	1	5657215	2467	28.22	5.27	12	1.46	1545.00	8273.00	96500	20231128	-54.82	27000	20240423	61.48	51800	-15.83	20240529	27000	61.48	20240423	96500	-54.82	20231128	27000	61.48	20240423	3.79	N	453860	500	28 억		127346	N	N	3	N	00	N
72	20240618	101225	57	100.00	KOSDAQ		화학	N	N	N	N		N	44200	-500	5	-1.12	2667913600	60316	35.43	45200	45650	43400	58100	31300	44700	44232.27	2.25	0	-5254	48033	46366	44733	43066	41433	47200	43900	28	13400	500	27710	50	1	5657215	2500	28.61	5.34	12	1.07	1545.00	8273.00	96500	20231128	-54.20	27000	20240423	63.70	51800	-14.67	20240529	27000	63.70	20240423	96500	-54.20	20231128	27000	63.70	20240423	3.79	N	453860	500	28 억		127346	N	N	3	N	00	N
73	20240618	091235	57	100.00	KOSDAQ		화학	N	N	N	N		N	44400	-300	5	-0.67	853724200	19041	11.18	45200	45650	44300	58100	31300	44700	44836.10	2.25	0	-4738	48033	46366	44733	43066	41433	47200	43900	28	13400	500	27710	50	1	5657215	2512	28.74	5.37	12	0.34	1545.00	8273.00	96500	20231128	-53.99	27000	20240423	64.44	51800	-14.29	20240529	27000	64.44	20240423	96500	-53.99	20231128	27000	64.44	20240423	3.79	N	453860	500	28 억		127346	N	N	3	N	00	N
74	20240617	161214	57	100.00	KOSDAQ		화학	N	N	N	N		N	44700	0	3	0.00	7581356850	168309	23.26	44200	46400	43100	58100	31300	44700	45045.99	2.16	0	9081	52300	48500	46600	42800	40900	47550	41850	28	13400	500	27710	50	1	5657215	2529	28.93	5.40	12	2.98	1545.00	8273.00	96500	20231128	-53.68	27000	20240423	65.56	51800	-13.71	20240529	27000	65.56	20240423	96500	-53.68	20231128	27000	65.56	20240423	3.64	N	453860	500	28 억		122193	N	N	3	N	00	N
75	20240617	151223	57	100.00	KOSDAQ		화학	N	N	N	N		N	45150	450	2	1.01	7081484600	157161	21.72	44200	46400	43100	58100	31300	44700	45058.89	2.16	0	9402	52300	48500	46600	42800	40900	47550	41850	28	13400	500	27710	50	1	5657215	2554	29.22	5.46	12	2.78	1545.00	8273.00	96500	20231128	-53.21	27000	20240423	67.22	51800	-12.84	20240529	27000	67.22	20240423	96500	-53.21	20231128	27000	67.22	20240423	3.64	N	453860	500	28 억		122193	N	N	4	N	00	N
76	20240617	141212	57	100.00	KOSDAQ		화학	N	N	N	N		N	45400	700	2	1.57	6638377650	147368	20.37	44200	46400	43100	58100	31300	44700	45046.37	2.16	0	9890	52300	48500	46600	42800	40900	47550	41850	28	13400	500	27710	50	1	5657215	2568	29.39	5.49	12	2.60	1545.00	8273.00	96500	20231128	-52.95	27000	20240423	68.15	51800	-12.36	20240529	27000	68.15	20240423	96500	-52.95	20231128	27000	68.15	20240423	3.64	N	453860	500	28 억		122193	N	N	4	N	00	N
77	20240617	131211	57	100.00	KOSDAQ		화학	N	N	N	N		N	45550	850	2	1.90	6062621400	134702	18.62	44200	46400	43100	58100	31300	44700	45007.76	2.16	0	10012	52300	48500	46600	42800	40900	47550	41850	28	13400	500	27710	50	1	5657215	2577	29.48	5.51	12	2.38	1545.00	8273.00	96500	20231128	-52.80	27000	20240423	68.70	51800	-12.07	20240529	27000	68.70	20240423	96500	-52.80	20231128	27000	68.70	20240423	3.64	N	453860	500	28 억		122193	N	N	4	N	00	N
78	20240617	121212	57	100.00	KOSDAQ		화학	N	N	N	N		N	45350	650	2	1.45	5733254700	127444	17.61	44200	46400	43100	58100	31300	44700	44986.56	2.16	0	8127	52300	48500	46600	42800	40900	47550	41850	28	13400	500	27710	50	1	5657215	2566	29.35	5.48	12	2.25	1545.00	8273.00	96500	20231128	-53.01	27000	20240423	67.96	51800	-12.45	20240529	27000	67.96	20240423	96500	-53.01	20231128	27000	67.96	20240423	3.64	N	453860	500	28 억		122193	N	N	4	N	00	N
79	20240617	111201	57	100.00	KOSDAQ		화학	N	N	N	N		N	45300	600	2	1.34	4935830150	109788	15.17	44200	46400	43100	58100	31300	44700	44957.93	2.16	0	1544	52300	48500	46600	42800	40900	47550	41850	28	13400	500	27710	50	1	5657215	2563	29.32	5.48	12	1.94	1545.00	8273.00	96500	20231128	-53.06	27000	20240423	67.78	51800	-12.55	20240529	27000	67.78	20240423	96500	-53.06	20231128	27000	67.78	20240423	3.64	N	453860	500	28 억		122193	N	N	4	N	00	N
80	20240617	101203	57	100.00	KOSDAQ		화학	N	N	N	N		N	45300	600	2	1.34	3003024050	67594	9.34	44200	45600	43100	58100	31300	44700	44427.19	2.16	0	-109	52300	48500	46600	42800	40900	47550	41850	28	13400	500	27710	50	1	5657215	2563	29.32	5.48	12	1.19	1545.00	8273.00	96500	20231128	-53.06	27000	20240423	67.78	51800	-12.55	20240529	27000	67.78	20240423	96500	-53.06	20231128	27000	67.78	20240423	3.64	N	453860	500	28 억		122193	N	N	4	N	00	N
81	20240617	091206	57	100.00	KOSDAQ		화학	N	N	N	N		N	43800	-900	5	-2.01	899005950	20082	2.78	44200	45600	43800	58100	31300	44700	44766.90	2.16	0	-2728	52300	48500	46600	42800	40900	47550	41850	28	13400	500	27710	50	1	5657215	2478	28.35	5.29	12	0.35	1545.00	8273.00	96500	20231128	-54.61	27000	20240423	62.22	51800	-15.44	20240529	27000	62.22	20240423	96500	-54.61	20231128	27000	62.22	20240423	3.64	N	453860	500	28 억		122193	N	N	4	N	00	N
82	20240614	161021	57	100.00	KOSDAQ		화학	N	N	N	N		N	44700	-2350	5	-4.99	34458187000	719556	106.35	47950	50400	44700	61100	32950	47050	47892.73	2.19	0	-11375	50750	48900	45200	43350	39650	49825	44275	28	14050	500	29170	50	1	5657215	2529	28.93	5.40	12	12.72	1545.00	8273.00	96500	20231128	-53.68	27000	20240423	65.56	51800	-13.71	20240529	27000	65.56	20240423	96500	-53.68	20231128	27000	65.56	20240423	3.97	N	453860	500	28 억		124019	N	N	3	N	00	N
83	20240614	151025	57	100.00	KOSDAQ		화학	N	N	N	N		N	45150	-1900	5	-4.04	33598163050	700374	103.52	47950	50400	44850	61100	32950	47050	47971.76	2.19	0	-14035	50750	48900	45200	43350	39650	49825	44275	28	14050	500	29170	50	1	5657215	2554	29.22	5.46	12	12.38	1545.00	8273.00	96500	20231128	-53.21	27000	20240423	67.22	51800	-12.84	20240529	27000	67.22	20240423	96500	-53.21	20231128	27000	67.22	20240423	3.97	N	453860	500	28 억		124019	N	N	0	N	00	N
84	20240614	141023	57	100.00	KOSDAQ		화학	N	N	N	N		N	45750	-1300	5	-2.76	32296578000	671556	99.26	47950	50400	44850	61100	32950	47050	48092.17	2.19	0	-10728	50750	48900	45200	43350	39650	49825	44275	28	14050	500	29170	50	1	5657215	2588	29.61	5.53	12	11.87	1545.00	8273.00	96500	20231128	-52.59	27000	20240423	69.44	51800	-11.68	20240529	27000	69.44	20240423	96500	-52.59	20231128	27000	69.44	20240423	3.97	N	453860	500	28 억		124019	N	N	0	N	00	N
85	20240614	131025	57	100.00	KOSDAQ		화학	N	N	N	N		N	44950	-2100	5	-4.46	30984307050	642683	94.99	47950	50400	44850	61100	32950	47050	48210.89	2.19	0	-10247	50750	48900	45200	43350	39650	49825	44275	28	14050	500	29170	50	1	5657215	2543	29.09	5.43	12	11.36	1545.00	8273.00	96500	20231128	-53.42	27000	20240423	66.48	51800	-13.22	20240529	27000	66.48	20240423	96500	-53.42	20231128	27000	66.48	20240423	3.97	N	453860	500	28 억		124019	N	N	0	N	00	N
86	20240614	121032	57	100.00	KOSDAQ		화학	N	N	N	N		N	46850	-200	5	-0.43	28442102400	586892	86.75	47950	50400	45750	61100	32950	47050	48462.27	2.19	0	-12326	50750	48900	45200	43350	39650	49825	44275	28	14050	500	29170	50	1	5657215	2650	30.32	5.66	12	10.37	1545.00	8273.00	96500	20231128	-51.45	27000	20240423	73.52	51800	-9.56	20240529	27000	73.52	20240423	96500	-51.45	20231128	27000	73.52	20240423	3.97	N	453860	500	28 억		124019	N	N	0	N	00	N
87	20240614	111151	57	100.00	KOSDAQ		화학	N	N	N	N		N	47250	200	2	0.43	25623926200	526198	77.77	47950	50400	47050	61100	32950	47050	48696.39	2.19	0	-8066	50750	48900	45200	43350	39650	49825	44275	28	14050	500	29170	50	1	5657215	2673	30.58	5.71	12	9.30	1545.00	8273.00	96500	20231128	-51.04	27000	20240423	75.00	51800	-8.78	20240529	27000	75.00	20240423	96500	-51.04	20231128	27000	75.00	20240423	3.97	N	453860	500	28 억		124019	N	N	0	N	00	N
88	20240614	101151	57	100.00	KOSDAQ		화학	N	N	N	N		N	49150	2100	2	4.46	21553771850	441223	65.21	47950	50400	47300	61100	32950	47050	48850.10	2.19	0	1374	50750	48900	45200	43350	39650	49825	44275	28	14050	500	29170	50	1	5657215	2781	31.81	5.94	12	7.80	1545.00	8273.00	96500	20231128	-49.07	27000	20240423	82.04	51800	-5.12	20240529	27000	82.04	20240423	96500	-49.07	20231128	27000	82.04	20240423	3.97	N	453860	500	28 억		124019	N	N	0	N	00	N
89	20240614	091156	57	100.00	KOSDAQ		화학	N	N	N	N		N	49100	2050	2	4.36	6997735450	143649	21.23	47950	49900	47650	61100	32950	47050	48714.24	2.19	0	-15998	50750	48900	45200	43350	39650	49825	44275	28	14050	500	29170	50	1	5657215	2778	31.78	5.93	12	2.54	1545.00	8273.00	96500	20231128	-49.12	27000	20240423	81.85	51800	-5.21	20240529	27000	81.85	20240423	96500	-49.12	20231128	27000	81.85	20240423	3.97	N	453860	500	28 억		124019	N	N	0	N	00	N
90	20240613	161136	57	100.00	KOSDAQ		화학	N	N	N	N		N	47050	4700	2	11.10	29738900300	657016	243.72	42800	47050	41500	55000	29650	42350	45254.79	2.03	0	18199	45183	43766	41983	40566	38783	44475	41275	28	12650	500	26250	50	1	5657215	2662	30.45	5.69	12	11.61	1545.00	8273.00	96500	20231128	-51.24	27000	20240423	74.26	51800	-9.17	20240529	27000	74.26	20240423	96500	-51.24	20231128	27000	74.26	20240423	3.93	N	453860	500	28 억		114687	N	N	1	N	00	N
91	20240613	151156	57	100.00	KOSDAQ		화학	N	N	N	N		N	46350	4000	2	9.45	28037032400	620616	230.22	42800	47050	41500	55000	29650	42350	45177.21	2.03	0	22171	45183	43766	41983	40566	38783	44475	41275	28	12650	500	26250	50	1	5657215	2622	30.00	5.60	12	10.97	1545.00	8273.00	96500	20231128	-51.97	27000	20240423	71.67	51800	-10.52	20240529	27000	71.67	20240423	96500	-51.97	20231128	27000	71.67	20240423	3.93	N	453860	500	28 억		114687	N	N	1	N	00	N
92	20240613	141144	57	100.00	KOSDAQ		화학	N	N	N	N		N	45700	3350	2	7.91	15772227350	355508	131.88	42800	45850	41500	55000	29650	42350	44366.66	2.03	0	11719	45183	43766	41983	40566	38783	44475	41275	28	12650	500	26250	50	1	5657215	2585	29.58	5.52	12	6.28	1545.00	8273.00	96500	20231128	-52.64	27000	20240423	69.26	51800	-11.78	20240529	27000	69.26	20240423	96500	-52.64	20231128	27000	69.26	20240423	3.93	N	453860	500	28 억		114687	N	N	1	N	00	N
93	20240613	131144	57	100.00	KOSDAQ		화학	N	N	N	N		N	45600	3250	2	7.67	12529496350	283552	105.18	42800	45700	41500	55000	29650	42350	44189.17	2.03	0	14211	45183	43766	41983	40566	38783	44475	41275	28	12650	500	26250	50	1	5657215	2580	29.51	5.51	12	5.01	1545.00	8273.00	96500	20231128	-52.75	27000	20240423	68.89	51800	-11.97	20240529	27000	68.89	20240423	96500	-52.75	20231128	27000	68.89	20240423	3.93	N	453860	500	28 억		114687	N	N	1	N	00	N
94	20240613	121145	57	100.00	KOSDAQ		화학	N	N	N	N		N	45150	2800	2	6.61	10545461900	239729	88.93	42800	45500	41500	55000	29650	42350	43990.70	2.03	0	9754	45183	43766	41983	40566	38783	44475	41275	28	12650	500	26250	50	1	5657215	2554	29.22	5.46	12	4.24	1545.00	8273.00	96500	20231128	-53.21	27000	20240423	67.22	51800	-12.84	20240529	27000	67.22	20240423	96500	-53.21	20231128	27000	67.22	20240423	3.93	N	453860	500	28 억		114687	N	N	1	N	00	N
95	20240613	111140	57	100.00	KOSDAQ		화학	N	N	N	N		N	44750	2400	2	5.67	7914819300	181242	67.23	42800	45050	41500	55000	29650	42350	43671.61	2.03	0	2184	45183	43766	41983	40566	38783	44475	41275	28	12650	500	26250	50	1	5657215	2532	28.96	5.41	12	3.20	1545.00	8273.00	96500	20231128	-53.63	27000	20240423	65.74	51800	-13.61	20240529	27000	65.74	20240423	96500	-53.63	20231128	27000	65.74	20240423	3.93	N	453860	500	28 억		114687	N	N	1	N	00	N
96	20240613	101138	57	100.00	KOSDAQ		화학	N	N	N	N		N	43300	950	2	2.24	3311474050	77520	28.76	42800	43800	41500	55000	29650	42350	42718.79	2.03	0	438	45183	43766	41983	40566	38783	44475	41275	28	12650	500	26250	50	1	5657215	2450	28.03	5.23	12	1.37	1545.00	8273.00	96500	20231128	-55.13	27000	20240423	60.37	51800	-16.41	20240529	27000	60.37	20240423	96500	-55.13	20231128	27000	60.37	20240423	3.93	N	453860	500	28 억		114687	N	N	1	N	00	N
97	20240613	091147	57	100.00	KOSDAQ		화학	N	N	N	N		N	42100	-250	5	-0.59	1370685500	31966	11.86	42800	43800	41900	55000	29650	42350	42883.40	2.03	0	-5200	45183	43766	41983	40566	38783	44475	41275	28	12650	500	26250	50	1	5657215	2382	27.25	5.09	12	0.57	1545.00	8273.00	96500	20231128	-56.37	27000	20240423	55.93	51800	-18.73	20240529	27000	55.93	20240423	96500	-56.37	20231128	27000	55.93	20240423	3.93	N	453860	500	28 억		114687	N	N	1	N	00	N
98	20240612	161128	57	100.00	KOSDAQ		화학	N	N	N	N		N	42350	1550	2	3.80	11283454050	267902	139.81	40800	43400	40200	53000	28600	40800	42117.87	1.79	0	13736	44466	42632	41716	39882	38966	42175	39425	28	12200	500	25290	50	1	5657215	2396	27.41	5.12	12	4.74	1545.00	8273.00	96500	20231128	-56.11	27000	20240423	56.85	51800	-18.24	20240529	27000	56.85	20240423	96500	-56.11	20231128	27000	56.85	20240423	4.11	N	453860	500	28 억		101196	N	N	1	N	00	N
99	20240612	151141	57	100.00	KOSDAQ		화학	N	N	N	N		N	42250	1450	2	3.55	10995196950	261079	136.25	40800	43400	40200	53000	28600	40800	42114.60	1.79	0	12452	44466	42632	41716	39882	38966	42175	39425	28	12200	500	25290	50	1	5657215	2390	27.35	5.11	12	4.61	1545.00	8273.00	96500	20231128	-56.22	27000	20240423	56.48	51800	-18.44	20240529	27000	56.48	20240423	96500	-56.22	20231128	27000	56.48	20240423	4.11	N	453860	500	28 억		101196	N	N	0	N	00	N
100	20240612	141134	57	100.00	KOSDAQ		화학	N	N	N	N		N	42600	1800	2	4.41	9305080000	221362	115.52	40800	43400	40200	53000	28600	40800	42035.75	1.79	0	18306	44466	42632	41716	39882	38966	42175	39425	28	12200	500	25290	50	1	5657215	2410	27.57	5.15	12	3.91	1545.00	8273.00	96500	20231128	-55.85	27000	20240423	57.78	51800	-17.76	20240529	27000	57.78	20240423	96500	-55.85	20231128	27000	57.78	20240423	4.11	N	453860	500	28 억		101196	N	N	0	N	00	N
101	20240612	131136	57	100.00	KOSDAQ		화학	N	N	N	N		N	42550	1750	2	4.29	8249984450	196696	102.65	40800	43400	40200	53000	28600	40800	41943.00	1.79	0	24812	44466	42632	41716	39882	38966	42175	39425	28	12200	500	25290	50	1	5657215	2407	27.54	5.14	12	3.48	1545.00	8273.00	96500	20231128	-55.91	27000	20240423	57.59	51800	-17.86	20240529	27000	57.59	20240423	96500	-55.91	20231128	27000	57.59	20240423	4.11	N	453860	500	28 억		101196	N	N	0	N	00	N
102	20240612	121133	57	100.00	KOSDAQ		화학	N	N	N	N		N	42900	2100	2	5.15	6851915000	163994	85.58	40800	43250	40200	53000	28600	40800	41781.68	1.79	0	21927	44466	42632	41716	39882	38966	42175	39425	28	12200	500	25290	50	1	5657215	2427	27.77	5.19	12	2.90	1545.00	8273.00	96500	20231128	-55.54	27000	20240423	58.89	51800	-17.18	20240529	27000	58.89	20240423	96500	-55.54	20231128	27000	58.89	20240423	4.11	N	453860	500	28 억		101196	N	N	0	N	00	N
103	20240612	111131	57	100.00	KOSDAQ		화학	N	N	N	N		N	42350	1550	2	3.80	5676838350	136556	71.26	40800	42950	40200	53000	28600	40800	41571.68	1.79	0	16500	44466	42632	41716	39882	38966	42175	39425	28	12200	500	25290	50	1	5657215	2396	27.41	5.12	12	2.41	1545.00	8273.00	96500	20231128	-56.11	27000	20240423	56.85	51800	-18.24	20240529	27000	56.85	20240423	96500	-56.11	20231128	27000	56.85	20240423	4.11	N	453860	500	28 억		101196	N	N	0	N	00	N
104	20240612	101135	57	100.00	KOSDAQ		화학	N	N	N	N		N	41300	500	2	1.23	2753300950	67314	35.13	40800	41650	40200	53000	28600	40800	40902.40	1.79	0	4948	44466	42632	41716	39882	38966	42175	39425	28	12200	500	25290	50	1	5657215	2336	26.73	4.99	12	1.19	1545.00	8273.00	96500	20231128	-57.20	27000	20240423	52.96	51800	-20.27	20240529	27000	52.96	20240423	96500	-57.20	20231128	27000	52.96	20240423	4.11	N	453860	500	28 억		101196	N	N	0	N	00	N
105	20240612	091136	57	100.00	KOSDAQ		화학	N	N	N	N		N	40550	-250	5	-0.61	806625350	19828	10.35	40800	41150	40200	53000	28600	40800	40680.94	1.79	0	3651	44466	42632	41716	39882	38966	42175	39425	28	12200	500	25290	50	1	5657215	2294	26.25	4.90	12	0.35	1545.00	8273.00	96500	20231128	-57.98	27000	20240423	50.19	51800	-21.72	20240529	27000	50.19	20240423	96500	-57.98	20231128	27000	50.19	20240423	4.11	N	453860	500	28 억		101196	N	N	0	N	00	N
106	20240610	161123	57	100.00	KOSDAQ		화학	N	N	N	N		N	42600	400	2	0.95	11118205100	254832	108.88	42600	45050	42250	54800	29550	42200	43632.25	1.97	0	-5084	45600	43900	42750	41050	39900	43325	40475	28	12600	500	26160	50	1	5657215	2410	27.57	5.15	12	4.50	1545.00	8273.00	96500	20231128	-55.85	27000	20240423	57.78	51800	-17.76	20240529	27000	57.78	20240423	96500	-55.85	20231128	27000	57.78	20240423	3.67	N	453860	500	28 억		111394	N	N	504	N	00	N
107	20240610	151134	57	100.00	KOSDAQ		화학	N	N	N	N		N	42550	350	2	0.83	10818641800	247806	105.88	42600	45050	42250	54800	29550	42200	43658.48	1.97	0	-5090	45600	43900	42750	41050	39900	43325	40475	28	12600	500	26160	50	1	5657215	2407	27.54	5.14	12	4.38	1545.00	8273.00	96500	20231128	-55.91	27000	20240423	57.59	51800	-17.86	20240529	27000	57.59	20240423	96500	-55.91	20231128	27000	57.59	20240423	3.67	N	453860	500	28 억		111394	N	N	504	N	00	N
108	20240610	141129	57	100.00	KOSDAQ		화학	N	N	N	N		N	42800	600	2	1.42	10128362450	231540	98.93	42600	45050	42300	54800	29550	42200	43744.34	1.97	0	-175	45600	43900	42750	41050	39900	43325	40475	28	12600	500	26160	50	1	5657215	2421	27.70	5.17	12	4.09	1545.00	8273.00	96500	20231128	-55.65	27000	20240423	58.52	51800	-17.37	20240529	27000	58.52	20240423	96500	-55.65	20231128	27000	58.52	20240423	3.67	N	453860	500	28 억		111394	N	N	504	N	00	N
109	20240610	131125	57	100.00	KOSDAQ		화학	N	N	N	N		N	42650	450	2	1.07	9631314300	219875	93.94	42600	45050	42300	54800	29550	42200	43804.55	1.97	0	3155	45600	43900	42750	41050	39900	43325	40475	28	12600	500	26160	50	1	5657215	2413	27.61	5.16	12	3.89	1545.00	8273.00	96500	20231128	-55.80	27000	20240423	57.96	51800	-17.66	20240529	27000	57.96	20240423	96500	-55.80	20231128	27000	57.96	20240423	3.67	N	453860	500	28 억		111394	N	N	504	N	00	N
110	20240610	121127	57	100.00	KOSDAQ		화학	N	N	N	N		N	42600	400	2	0.95	9415826650	214826	91.79	42600	45050	42300	54800	29550	42200	43831.01	1.97	0	4344	45600	43900	42750	41050	39900	43325	40475	28	12600	500	26160	50	1	5657215	2410	27.57	5.15	12	3.80	1545.00	8273.00	96500	20231128	-55.85	27000	20240423	57.78	51800	-17.76	20240529	27000	57.78	20240423	96500	-55.85	20231128	27000	57.78	20240423	3.67	N	453860	500	28 억		111394	N	N	504	N	00	N
111	20240610	111130	57	100.00	KOSDAQ		화학	N	N	N	N		N	42650	450	2	1.07	8854505750	201679	86.17	42600	45050	42300	54800	29550	42200	43905.06	1.97	0	7910	45600	43900	42750	41050	39900	43325	40475	28	12600	500	26160	50	1	5657215	2413	27.61	5.16	12	3.56	1545.00	8273.00	96500	20231128	-55.80	27000	20240423	57.96	51800	-17.66	20240529	27000	57.96	20240423	96500	-55.80	20231128	27000	57.96	20240423	3.67	N	453860	500	28 억		111394	N	N	504	N	00	N
112	20240610	101127	57	100.00	KOSDAQ		화학	N	N	N	N		N	44050	1850	2	4.38	6885486050	156058	66.68	42600	45050	42450	54800	29550	42200	44122.94	1.97	0	16932	45600	43900	42750	41050	39900	43325	40475	28	12600	500	26160	50	1	5657215	2492	28.51	5.32	12	2.76	1545.00	8273.00	96500	20231128	-54.35	27000	20240423	63.15	51800	-14.96	20240529	27000	63.15	20240423	96500	-54.35	20231128	27000	63.15	20240423	3.67	N	453860	500	28 억		111394	N	N	504	N	00	N
113	20240610	091132	57	100.00	KOSDAQ		화학	N	N	N	N		N	45000	2800	2	6.64	3020954950	68382	29.22	42600	45050	42450	54800	29550	42200	44181.43	1.97	0	16776	45600	43900	42750	41050	39900	43325	40475	28	12600	500	26160	50	1	5657215	2546	29.13	5.44	12	1.21	1545.00	8273.00	96500	20231128	-53.37	27000	20240423	66.67	51800	-13.13	20240529	27000	66.67	20240423	96500	-53.37	20231128	27000	66.67	20240423	3.67	N	453860	500	28 억		111394	N	N	504	N	00	N
114	20240607	161201	57	100.00	KOSDAQ		화학	N	N	N	N		N	42200	450	2	1.08	10021068150	232745	85.98	43050	44450	41600	54200	29250	41750	43056.99	1.86	0	3763	45083	43416	41833	40166	38583	42625	39375	28	12450	500	25880	50	1	5657215	2387	27.31	5.10	12	4.11	1545.00	8273.00	96500	20231128	-56.27	27000	20240423	56.30	51800	-18.53	20240529	27000	56.30	20240423	96500	-56.27	20231128	27000	56.30	20240423	3.79	N	453860	500	28 억		105160	N	N	504	N	00	N
115	20240607	151217	57	100.00	KOSDAQ		화학	N	N	N	N		N	41800	50	2	0.12	9742656900	226123	83.54	43050	44450	41600	54200	29250	41750	43086.44	1.86	0	5648	45083	43416	41833	40166	38583	42625	39375	28	12450	500	25880	50	1	5657215	2365	27.06	5.05	12	4.00	1545.00	8273.00	96500	20231128	-56.68	27000	20240423	54.81	51800	-19.31	20240529	27000	54.81	20240423	96500	-56.68	20231128	27000	54.81	20240423	3.79	N	453860	500	28 억		105160	N	N	0	N	00	N
116	20240607	141202	57	100.00	KOSDAQ		화학	N	N	N	N		N	42650	900	2	2.16	8266022900	190965	70.55	43050	44450	42000	54200	29250	41750	43286.62	1.86	0	4084	45083	43416	41833	40166	38583	42625	39375	28	12450	500	25880	50	1	5657215	2413	27.61	5.16	12	3.38	1545.00	8273.00	96500	20231128	-55.80	27000	20240423	57.96	51800	-17.66	20240529	27000	57.96	20240423	96500	-55.80	20231128	27000	57.96	20240423	3.79	N	453860	500	28 억		105160	N	N	0	N	00	N
117	20240607	131202	57	100.00	KOSDAQ		화학	N	N	N	N		N	42950	1200	2	2.87	7399635750	170728	63.07	43050	44450	42000	54200	29250	41750	43342.92	1.86	0	4198	45083	43416	41833	40166	38583	42625	39375	28	12450	500	25880	50	1	5657215	2430	27.80	5.19	12	3.02	1545.00	8273.00	96500	20231128	-55.49	27000	20240423	59.07	51800	-17.08	20240529	27000	59.07	20240423	96500	-55.49	20231128	27000	59.07	20240423	3.79	N	453860	500	28 억		105160	N	N	0	N	00	N
118	20240607	121207	57	100.00	KOSDAQ		화학	N	N	N	N		N	43300	1550	2	3.71	6855352450	158082	58.40	43050	44450	42000	54200	29250	41750	43367.17	1.86	0	8620	45083	43416	41833	40166	38583	42625	39375	28	12450	500	25880	50	1	5657215	2450	28.03	5.23	12	2.79	1545.00	8273.00	96500	20231128	-55.13	27000	20240423	60.37	51800	-16.41	20240529	27000	60.37	20240423	96500	-55.13	20231128	27000	60.37	20240423	3.79	N	453860	500	28 억		105160	N	N	0	N	00	N
119	20240607	111148	57	100.00	KOSDAQ		화학	N	N	N	N		N	43050	1300	2	3.11	6284266000	144841	53.51	43050	44450	42000	54200	29250	41750	43388.86	1.86	0	7151	45083	43416	41833	40166	38583	42625	39375	28	12450	500	25880	50	1	5657215	2435	27.86	5.20	12	2.56	1545.00	8273.00	96500	20231128	-55.39	27000	20240423	59.44	51800	-16.89	20240529	27000	59.44	20240423	96500	-55.39	20231128	27000	59.44	20240423	3.79	N	453860	500	28 억		105160	N	N	0	N	00	N
120	20240607	101207	57	100.00	KOSDAQ		화학	N	N	N	N		N	43500	1750	2	4.19	5123822300	117923	43.56	43050	44450	42000	54200	29250	41750	43452.51	1.86	0	9532	45083	43416	41833	40166	38583	42625	39375	28	12450	500	25880	50	1	5657215	2461	28.16	5.26	12	2.08	1545.00	8273.00	96500	20231128	-54.92	27000	20240423	61.11	51800	-16.02	20240529	27000	61.11	20240423	96500	-54.92	20231128	27000	61.11	20240423	3.79	N	453860	500	28 억		105160	N	N	0	N	00	N
121	20240607	091206	57	100.00	KOSDAQ		화학	N	N	N	N		N	42100	350	2	0.84	1115914050	26147	9.66	43050	43100	42000	54200	29250	41750	42683.26	1.86	0	-1128	45083	43416	41833	40166	38583	42625	39375	28	12450	500	25880	50	1	5657215	2382	27.25	5.09	12	0.46	1545.00	8273.00	96500	20231128	-56.37	27000	20240423	55.93	51800	-18.73	20240529	27000	55.93	20240423	96500	-56.37	20231128	27000	55.93	20240423	3.79	N	453860	500	28 억		105160	N	N	0	N	00	N
122	20240605	161201	57	100.00	KOSDAQ		화학	N	N	N	N		N	41750	-1700	5	-3.91	11170866300	269320	37.24	42800	43500	40250	56400	30450	43450	41477.05	1.99	0	-10173	49516	46482	43466	40432	37416	48000	41950	28	12950	500	26930	50	1	5657215	2362	27.02	5.05	12	4.76	1545.00	8273.00	96500	20231128	-56.74	27000	20240423	54.63	51800	-19.40	20240529	27000	54.63	20240423	96500	-56.74	20231128	27000	54.63	20240423	3.99	N	453860	500	28 억		112765	N	N	0	N	00	N
123	20240605	151200	57	100.00	KOSDAQ		화학	N	N	N	N		N	42000	-1450	5	-3.34	10850216700	261663	36.18	42800	43500	40250	56400	30450	43450	41466.19	1.99	0	-9480	49516	46482	43466	40432	37416	48000	41950	28	12950	500	26930	50	1	5657215	2376	27.18	5.08	12	4.63	1545.00	8273.00	96500	20231128	-56.48	27000	20240423	55.56	51800	-18.92	20240529	27000	55.56	20240423	96500	-56.48	20231128	27000	55.56	20240423	3.99	N	453860	500	28 억		112765	N	N	0	N	00	N
124	20240605	141200	57	100.00	KOSDAQ		화학	N	N	N	N		N	41350	-2100	5	-4.83	9390139300	226901	31.37	42800	43500	40250	56400	30450	43450	41384.07	1.99	0	-8136	49516	46482	43466	40432	37416	48000	41950	28	12950	500	26930	50	1	5657215	2339	26.76	5.00	12	4.01	1545.00	8273.00	96500	20231128	-57.15	27000	20240423	53.15	51800	-20.17	20240529	27000	53.15	20240423	96500	-57.15	20231128	27000	53.15	20240423	3.99	N	453860	500	28 억		112765	N	N	0	N	00	N
125	20240605	131159	57	100.00	KOSDAQ		화학	N	N	N	N		N	40950	-2500	5	-5.75	8644734650	208851	28.88	42800	43500	40250	56400	30450	43450	41391.63	1.99	0	-8665	49516	46482	43466	40432	37416	48000	41950	28	12950	500	26930	50	1	5657215	2317	26.50	4.95	12	3.69	1545.00	8273.00	96500	20231128	-57.56	27000	20240423	51.67	51800	-20.95	20240529	27000	51.67	20240423	96500	-57.56	20231128	27000	51.67	20240423	3.99	N	453860	500	28 억		112765	N	N	0	N	00	N
126	20240605	121156	57	100.00	KOSDAQ		화학	N	N	N	N		N	40700	-2750	5	-6.33	8227205000	198720	27.48	42800	43500	40250	56400	30450	43450	41400.73	1.99	0	-7680	49516	46482	43466	40432	37416	48000	41950	28	12950	500	26930	50	1	5657215	2302	26.34	4.92	12	3.51	1545.00	8273.00	96500	20231128	-57.82	27000	20240423	50.74	51800	-21.43	20240529	27000	50.74	20240423	96500	-57.82	20231128	27000	50.74	20240423	3.99	N	453860	500	28 억		112765	N	N	0	N	00	N
127	20240605	111158	57	100.00	KOSDAQ		화학	N	N	N	N		N	41000	-2450	5	-5.64	7637413300	184260	25.48	42800	43500	40250	56400	30450	43450	41448.84	1.99	0	-6245	49516	46482	43466	40432	37416	48000	41950	28	12950	500	26930	50	1	5657215	2319	26.54	4.96	12	3.26	1545.00	8273.00	96500	20231128	-57.51	27000	20240423	51.85	51800	-20.85	20240529	27000	51.85	20240423	96500	-57.51	20231128	27000	51.85	20240423	3.99	N	453860	500	28 억		112765	N	N	0	N	00	N
128	20240605	101154	57	100.00	KOSDAQ		화학	N	N	N	N		N	41400	-2050	5	-4.72	6465525550	155778	21.54	42800	43500	40250	56400	30450	43450	41504.43	1.99	0	-6481	49516	46482	43466	40432	37416	48000	41950	28	12950	500	26930	50	1	5657215	2342	26.80	5.00	12	2.75	1545.00	8273.00	96500	20231128	-57.10	27000	20240423	53.33	51800	-20.08	20240529	27000	53.33	20240423	96500	-57.10	20231128	27000	53.33	20240423	3.99	N	453860	500	28 억		112765	N	N	0	N	00	N
129	20240605	091155	57	100.00	KOSDAQ		화학	N	N	N	N		N	42200	-1250	5	-2.88	1336347150	31340	4.33	42800	43500	41800	56400	30450	43450	42639.66	1.99	0	-4400	49516	46482	43466	40432	37416	48000	41950	28	12950	500	26930	50	1	5657215	2387	27.31	5.10	12	0.55	1545.00	8273.00	96500	20231128	-56.27	27000	20240423	56.30	51800	-18.53	20240529	27000	56.30	20240423	96500	-56.27	20231128	27000	56.30	20240423	3.99	N	453860	500	28 억		112765	N	N	0	N	00	N
130	20240604	161144	57	100.00	KOSDAQ		화학	N	N	N	N		N	43450	1600	2	3.82	31655416550	720643	143.78	42300	46500	40450	54400	29300	41850	43932.50	1.51	0	28901	47183	44516	42483	39816	37783	43500	38800	28	12550	500	25940	50	1	5657215	2458	28.12	5.25	12	12.74	1545.00	8273.00	96500	20231128	-54.97	27000	20240423	60.93	51800	-16.12	20240529	27000	60.93	20240423	96500	-54.97	20231128	27000	60.93	20240423	3.98	N	453860	500	28 억		85420	N	N	0	N	00	N
131	20240604	151147	57	100.00	KOSDAQ		화학	N	N	N	N		N	43200	1350	2	3.23	30967733500	704772	140.62	42300	46500	40450	54400	29300	41850	43945.61	1.51	0	30021	47183	44516	42483	39816	37783	43500	38800	28	12550	500	25940	50	1	5657215	2444	27.96	5.22	12	12.46	1545.00	8273.00	96500	20231128	-55.23	27000	20240423	60.00	51800	-16.60	20240529	27000	60.00	20240423	96500	-55.23	20231128	27000	60.00	20240423	3.98	N	453860	500	28 억		85420	N	N	0	N	00	N
132	20240604	141149	57	100.00	KOSDAQ		화학	N	N	N	N		N	43050	1200	2	2.87	29177237950	663300	132.34	42300	46500	40450	54400	29300	41850	43994.02	1.51	0	29874	47183	44516	42483	39816	37783	43500	38800	28	12550	500	25940	50	1	5657215	2435	27.86	5.20	12	11.72	1545.00	8273.00	96500	20231128	-55.39	27000	20240423	59.44	51800	-16.89	20240529	27000	59.44	20240423	96500	-55.39	20231128	27000	59.44	20240423	3.98	N	453860	500	28 억		85420	N	N	0	N	00	N
133	20240604	131145	57	100.00	KOSDAQ		화학	N	N	N	N		N	43250	1400	2	3.35	27565110850	626115	124.92	42300	46500	40450	54400	29300	41850	44032.13	1.51	0	31853	47183	44516	42483	39816	37783	43500	38800	28	12550	500	25940	50	1	5657215	2447	27.99	5.23	12	11.07	1545.00	8273.00	96500	20231128	-55.18	27000	20240423	60.19	51800	-16.51	20240529	27000	60.19	20240423	96500	-55.18	20231128	27000	60.19	20240423	3.98	N	453860	500	28 억		85420	N	N	0	N	00	N
134	20240604	121143	57	100.00	KOSDAQ		화학	N	N	N	N		N	43800	1950	2	4.66	25525158600	579132	115.55	42300	46500	40450	54400	29300	41850	44082.03	1.51	0	36465	47183	44516	42483	39816	37783	43500	38800	28	12550	500	25940	50	1	5657215	2478	28.35	5.29	12	10.24	1545.00	8273.00	96500	20231128	-54.61	27000	20240423	62.22	51800	-15.44	20240529	27000	62.22	20240423	96500	-54.61	20231128	27000	62.22	20240423	3.98	N	453860	500	28 억		85420	N	N	0	N	00	N
135	20240604	111140	57	100.00	KOSDAQ		화학	N	N	N	N		N	44750	2900	2	6.93	23893719500	542024	108.14	42300	46500	40450	54400	29300	41850	44090.10	1.51	0	32350	47183	44516	42483	39816	37783	43500	38800	28	12550	500	25940	50	1	5657215	2532	28.96	5.41	12	9.58	1545.00	8273.00	96500	20231128	-53.63	27000	20240423	65.74	51800	-13.61	20240529	27000	65.74	20240423	96500	-53.63	20231128	27000	65.74	20240423	3.98	N	453860	500	28 억		85420	N	N	0	N	00	N
136	20240604	101144	57	100.00	KOSDAQ		화학	N	N	N	N		N	45100	3250	2	7.77	13190252100	306450	61.14	42300	45700	40450	54400	29300	41850	43049.39	1.51	0	17979	47183	44516	42483	39816	37783	43500	38800	28	12550	500	25940	50	1	5657215	2551	29.19	5.45	12	5.42	1545.00	8273.00	96500	20231128	-53.26	27000	20240423	67.04	51800	-12.93	20240529	27000	67.04	20240423	96500	-53.26	20231128	27000	67.04	20240423	3.98	N	453860	500	28 억		85420	N	N	0	N	00	N
137	20240604	091142	57	100.00	KOSDAQ		화학	N	N	N	N		N	40800	-1050	5	-2.51	1595996400	38278	7.64	42300	42300	40700	54400	29300	41850	41686.94	1.51	0	-3211	47183	44516	42483	39816	37783	43500	38800	28	12550	500	25940	50	1	5657215	2308	26.41	4.93	12	0.68	1545.00	8273.00	96500	20231128	-57.72	27000	20240423	51.11	51800	-21.24	20240529	27000	51.11	20240423	96500	-57.72	20231128	27000	51.11	20240423	3.98	N	453860	500	28 억		85420	N	N	0	N	00	N
138	20240603	161129	57	100.00	KOSDAQ		화학	N	N	N	N		N	41850	-1950	5	-4.45	20737850250	496069	67.14	43500	45150	40450	56900	30700	43800	41800.60	0.82	0	36031	52600	48200	46000	41600	39400	47100	40500	28	13100	500	27150	50	1	5657215	2368	27.09	5.06	12	8.77	1545.00	8273.00	96500	20231128	-56.63	27000	20240423	55.00	51800	-19.21	20240529	27000	55.00	20240423	96500	-56.63	20231128	27000	55.00	20240423	3.98	N	453860	500	28 억		46133	N	N	1386	N	00	N
139	20240603	151130	57	100.00	KOSDAQ		화학	N	N	N	N		N	41700	-2100	5	-4.79	20104553300	480897	65.09	43500	45150	40450	56900	30700	43800	41802.55	0.82	0	37863	52600	48200	46000	41600	39400	47100	40500	28	13100	500	27150	50	1	5657215	2359	26.99	5.04	12	8.50	1545.00	8273.00	96500	20231128	-56.79	27000	20240423	54.44	51800	-19.50	20240529	27000	54.44	20240423	96500	-56.79	20231128	27000	54.44	20240423	3.98	N	453860	500	28 억		46133	N	N	1386	N	00	N
140	20240603	141130	57	100.00	KOSDAQ		화학	N	N	N	N		N	41400	-2400	5	-5.48	18148757500	433874	58.73	43500	45150	40450	56900	30700	43800	41825.38	0.82	0	44185	52600	48200	46000	41600	39400	47100	40500	28	13100	500	27150	50	1	5657215	2342	26.80	5.00	12	7.67	1545.00	8273.00	96500	20231128	-57.10	27000	20240423	53.33	51800	-20.08	20240529	27000	53.33	20240423	96500	-57.10	20231128	27000	53.33	20240423	3.98	N	453860	500	28 억		46133	N	N	1386	N	00	N
141	20240603	131129	57	100.00	KOSDAQ		화학	N	N	N	N		N	40800	-3000	5	-6.85	16591242300	396015	53.60	43500	45150	40450	56900	30700	43800	41891.06	0.82	0	46063	52600	48200	46000	41600	39400	47100	40500	28	13100	500	27150	50	1	5657215	2308	26.41	4.93	12	7.00	1545.00	8273.00	96500	20231128	-57.72	27000	20240423	51.11	51800	-21.24	20240529	27000	51.11	20240423	96500	-57.72	20231128	27000	51.11	20240423	3.98	N	453860	500	28 억		46133	N	N	1386	N	00	N
142	20240603	121129	57	100.00	KOSDAQ		화학	N	N	N	N		N	41500	-2300	5	-5.25	14966206750	356196	48.21	43500	45150	40450	56900	30700	43800	42012.17	0.82	0	43840	52600	48200	46000	41600	39400	47100	40500	28	13100	500	27150	50	1	5657215	2348	26.86	5.02	12	6.30	1545.00	8273.00	96500	20231128	-56.99	27000	20240423	53.70	51800	-19.88	20240529	27000	53.70	20240423	96500	-56.99	20231128	27000	53.70	20240423	3.98	N	453860	500	28 억		46133	N	N	1386	N	00	N
143	20240603	111123	57	100.00	KOSDAQ		화학	N	N	N	N		N	40850	-2950	5	-6.74	13390561450	317825	43.02	43500	45150	40450	56900	30700	43800	42127.04	0.82	0	34305	52600	48200	46000	41600	39400	47100	40500	28	13100	500	27150	50	1	5657215	2311	26.44	4.94	12	5.62	1545.00	8273.00	96500	20231128	-57.67	27000	20240423	51.30	51800	-21.14	20240529	27000	51.30	20240423	96500	-57.67	20231128	27000	51.30	20240423	3.98	N	453860	500	28 억		46133	N	N	1386	N	00	N
144	20240603	101116	57	100.00	KOSDAQ		화학	N	N	N	N		N	41600	-2200	5	-5.02	9793690500	230075	31.14	43500	45150	41300	56900	30700	43800	42562.44	0.82	0	22104	52600	48200	46000	41600	39400	47100	40500	28	13100	500	27150	50	1	5657215	2353	26.93	5.03	12	4.07	1545.00	8273.00	96500	20231128	-56.89	27000	20240423	54.07	51800	-19.69	20240529	27000	54.07	20240423	96500	-56.89	20231128	27000	54.07	20240423	3.98	N	453860	500	28 억		46133	N	N	1386	N	00	N
145	20240603	091116	57	100.00	KOSDAQ		화학	N	N	N	N		N	44000	200	2	0.46	2224986400	50493	6.83	43500	45150	43000	56900	30700	43800	44070.16	0.82	0	2319	52600	48200	46000	41600	39400	47100	40500	28	13100	500	27150	50	1	5657215	2489	28.48	5.32	12	0.89	1545.00	8273.00	96500	20231128	-54.40	27000	20240423	62.96	51800	-15.06	20240529	27000	62.96	20240423	96500	-54.40	20231128	27000	62.96	20240423	3.98	N	453860	500	28 억		46133	N	N	1386	N	00	N